KissMeData/238490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204600	257831500	5650	5650	5650	5650	911
3	20231031	204500	257831500	5650	5650	5650	5650	0
4	20231031	204400	257831500	5650	5650	5650	5650	0
5	20231031	204300	257831500	5650	5650	5650	5650	0
6	20231031	204200	257831500	5650	5650	5650	5650	0
7	20231031	204100	257831500	5650	5650	5650	5650	0
8	20231031	204000	257831500	5650	5650	5650	5650	0
9	20231031	203900	257831500	5650	5650	5650	5650	0
10	20231031	203800	257831500	5650	5650	5650	5650	0
11	20231031	203700	257831500	5650	5650	5650	5650	0
12	20231031	203600	257831500	5650	5650	5650	5650	0
13	20231031	203500	257831500	5650	5650	5650	5650	0
14	20231031	203400	257831500	5650	5650	5650	5650	0
15	20231031	203300	257831500	5650	5650	5650	5650	0
16	20231031	203200	257831500	5650	5650	5650	5650	0
17	20231031	203100	257831500	5650	5650	5650	5650	0
18	20231031	203000	257831500	5650	5650	5650	5650	0
19	20231031	202900	257831500	5650	5650	5650	5650	0
20	20231031	202800	257831500	5650	5650	5650	5650	0
21	20231031	202700	257831500	5650	5650	5650	5650	0
22	20231031	202600	257831500	5650	5650	5650	5650	0
23	20231031	202500	257831500	5650	5650	5650	5650	0
24	20231031	202400	257831500	5650	5650	5650	5650	0
25	20231031	202300	257831500	5650	5650	5650	5650	0
26	20231031	202200	257831500	5650	5650	5650	5650	0
27	20231031	202100	257831500	5650	5650	5650	5650	0
28	20231031	202000	257831500	5650	5650	5650	5650	0
29	20231031	201900	257831500	5650	5650	5650	5650	0
30	20231031	201800	257831500	5650	5650	5650	5650	0
31	20231031	201700	257831500	5650	5650	5650	5650	0
32	20231031	201600	257831500	5650	5650	5650	5650	911
33	20231031	201500	257831500	5650	5650	5650	5650	0
34	20231031	201400	257831500	5650	5650	5650	5650	0
35	20231031	201300	257831500	5650	5650	5650	5650	0
36	20231031	201200	257831500	5650	5650	5650	5650	0
37	20231031	201100	257831500	5650	5650	5650	5650	0
38	20231031	201000	257831500	5650	5650	5650	5650	0
39	20231031	200900	257831500	5650	5650	5650	5650	0
40	20231031	200800	257831500	5650	5650	5650	5650	0
41	20231031	200700	257831500	5650	5650	5650	5650	0
42	20231031	200600	257831500	5650	5650	5650	5650	0
43	20231031	200500	257831500	5650	5650	5650	5650	0
44	20231031	200400	257831500	5650	5650	5650	5650	0
45	20231031	200300	257831500	5650	5650	5650	5650	0
46	20231031	200200	257831500	5650	5650	5650	5650	0
47	20231031	200100	257831500	5650	5650	5650	5650	0
48	20231031	200000	257831500	5650	5650	5650	5650	0
49	20231031	195900	257831500	5650	5650	5650	5650	0
50	20231031	195800	257831500	5650	5650	5650	5650	0
51	20231031	195700	257831500	5650	5650	5650	5650	0
52	20231031	195600	257831500	5650	5650	5650	5650	0
53	20231031	195500	257831500	5650	5650	5650	5650	0
54	20231031	195400	257831500	5650	5650	5650	5650	0
55	20231031	195300	257831500	5650	5650	5650	5650	0
56	20231031	195200	257831500	5650	5650	5650	5650	0
57	20231031	195100	257831500	5650	5650	5650	5650	0
58	20231031	195000	257831500	5650	5650	5650	5650	0
59	20231031	194900	257831500	5650	5650	5650	5650	0
60	20231031	194800	257831500	5650	5650	5650	5650	0
61	20231031	194700	257831500	5650	5650	5650	5650	0
62	20231031	194600	257831500	5650	5650	5650	5650	911
63	20231031	194500	257831500	5650	5650	5650	5650	0
64	20231031	194400	257831500	5650	5650	5650	5650	0
65	20231031	194300	257831500	5650	5650	5650	5650	0
66	20231031	194200	257831500	5650	5650	5650	5650	0
67	20231031	194100	257831500	5650	5650	5650	5650	0
68	20231031	194000	257831500	5650	5650	5650	5650	0
69	20231031	193900	257831500	5650	5650	5650	5650	0
70	20231031	193800	257831500	5650	5650	5650	5650	0
71	20231031	193700	257831500	5650	5650	5650	5650	0
72	20231031	193600	257831500	5650	5650	5650	5650	0
73	20231031	193500	257831500	5650	5650	5650	5650	0
74	20231031	193400	257831500	5650	5650	5650	5650	0
75	20231031	193300	257831500	5650	5650	5650	5650	0
76	20231031	193200	257831500	5650	5650	5650	5650	0
77	20231031	193100	257831500	5650	5650	5650	5650	0
78	20231031	193000	257831500	5650	5650	5650	5650	0
79	20231031	192900	257831500	5650	5650	5650	5650	0
80	20231031	192800	257831500	5650	5650	5650	5650	0
81	20231031	192700	257831500	5650	5650	5650	5650	0
82	20231031	192600	257831500	5650	5650	5650	5650	0
83	20231031	192500	257831500	5650	5650	5650	5650	0
84	20231031	192400	257831500	5650	5650	5650	5650	0
85	20231031	192300	257831500	5650	5650	5650	5650	0
86	20231031	192200	257831500	5650	5650	5650	5650	0
87	20231031	192100	257831500	5650	5650	5650	5650	0
88	20231031	192000	257831500	5650	5650	5650	5650	0
89	20231031	191900	257831500	5650	5650	5650	5650	0
90	20231031	191800	257831500	5650	5650	5650	5650	0
91	20231031	191700	257831500	5650	5650	5650	5650	0
92	20231031	191600	257831500	5650	5650	5650	5650	911
93	20231031	191500	257831500	5650	5650	5650	5650	0
94	20231031	191400	257831500	5650	5650	5650	5650	0
95	20231031	191300	257831500	5650	5650	5650	5650	0
96	20231031	191200	257831500	5650	5650	5650	5650	0
97	20231031	191100	257831500	5650	5650	5650	5650	0
98	20231031	191000	257831500	5650	5650	5650	5650	0
99	20231031	190900	257831500	5650	5650	5650	5650	0
100	20231031	190800	257831500	5650	5650	5650	5650	0
101	20231031	190700	257831500	5650	5650	5650	5650	0
102	20231031	190600	257831500	5650	5650	5650	5650	0
103	20231031	190500	257831500	5650	5650	5650	5650	0
104	20231031	190400	257831500	5650	5650	5650	5650	0
105	20231031	190300	257831500	5650	5650	5650	5650	0
106	20231031	190200	257831500	5650	5650	5650	5650	0
107	20231031	190100	257831500	5650	5650	5650	5650	0
108	20231031	190000	257831500	5650	5650	5650	5650	0
109	20231031	185900	257831500	5650	5650	5650	5650	0
110	20231031	185800	257831500	5650	5650	5650	5650	0
111	20231031	185700	257831500	5650	5650	5650	5650	0
112	20231031	185600	257831500	5650	5650	5650	5650	0
113	20231031	185500	257831500	5650	5650	5650	5650	0
114	20231031	185400	257831500	5650	5650	5650	5650	0
115	20231031	185300	257831500	5650	5650	5650	5650	0
116	20231031	185200	257831500	5650	5650	5650	5650	0
117	20231031	185100	257831500	5650	5650	5650	5650	0
118	20231031	185000	257831500	5650	5650	5650	5650	0
119	20231031	184900	257831500	5650	5650	5650	5650	0
120	20231031	184800	257831500	5650	5650	5650	5650	0
121	20231031	184700	257831500	5650	5650	5650	5650	0
122	20231031	184600	257831500	5650	5650	5650	5650	911
123	20231031	184500	257831500	5650	5650	5650	5650	0
124	20231031	184400	257831500	5650	5650	5650	5650	0
125	20231031	184300	257831500	5650	5650	5650	5650	0
126	20231031	184200	257831500	5650	5650	5650	5650	0
127	20231031	184100	257831500	5650	5650	5650	5650	0
128	20231031	184000	257831500	5650	5650	5650	5650	0
129	20231031	183900	257831500	5650	5650	5650	5650	0
130	20231031	183800	257831500	5650	5650	5650	5650	0
131	20231031	183700	257831500	5650	5650	5650	5650	0
132	20231031	183600	257831500	5650	5650	5650	5650	0
133	20231031	183500	257831500	5650	5650	5650	5650	0
134	20231031	183400	257831500	5650	5650	5650	5650	0
135	20231031	183300	257831500	5650	5650	5650	5650	0
136	20231031	183200	257831500	5650	5650	5650	5650	0
137	20231031	183100	257831500	5650	5650	5650	5650	0
138	20231031	183000	257831500	5650	5650	5650	5650	0
139	20231031	182900	257831500	5650	5650	5650	5650	0
140	20231031	182800	257831500	5650	5650	5650	5650	0
141	20231031	182700	257831500	5650	5650	5650	5650	0
142	20231031	182600	257831500	5650	5650	5650	5650	0
143	20231031	182500	257831500	5650	5650	5650	5650	0
144	20231031	182400	257831500	5650	5650	5650	5650	0
145	20231031	182300	257831500	5650	5650	5650	5650	0
146	20231031	182200	257831500	5650	5650	5650	5650	0
147	20231031	182100	257831500	5650	5650	5650	5650	0
148	20231031	182000	257831500	5650	5650	5650	5650	0
149	20231031	181900	257831500	5650	5650	5650	5650	0
150	20231031	181800	257831500	5650	5650	5650	5650	0
151	20231031	181700	257831500	5650	5650	5650	5650	0
152	20231031	181600	257831500	5650	5650	5650	5650	911
153	20231031	181500	257831500	5650	5650	5650	5650	0
154	20231031	181400	257831500	5650	5650	5650	5650	0
155	20231031	181300	257831500	5650	5650	5650	5650	0
156	20231031	181200	257831500	5650	5650	5650	5650	0
157	20231031	181100	257831500	5650	5650	5650	5650	0
158	20231031	181000	257831500	5650	5650	5650	5650	0
159	20231031	180900	257831500	5650	5650	5650	5650	0
160	20231031	180800	257831500	5650	5650	5650	5650	0
161	20231031	180700	257831500	5650	5650	5650	5650	0
162	20231031	180600	257831500	5650	5650	5650	5650	0
163	20231031	180500	257831500	5650	5650	5650	5650	0
164	20231031	180400	257831500	5650	5650	5650	5650	0
165	20231031	180300	257831500	5650	5650	5650	5650	0
166	20231031	180200	257831500	5650	5650	5650	5650	0
167	20231031	180100	257831500	5650	5650	5650	5650	0
168	20231031	180000	257831500	5650	5650	5650	5650	0
169	20231031	175900	257831500	5650	5650	5650	5650	0
170	20231031	175800	257831500	5650	5650	5650	5650	0
171	20231031	175700	257831500	5650	5650	5650	5650	0
172	20231031	175600	257831500	5650	5650	5650	5650	0
173	20231031	175500	257831500	5650	5650	5650	5650	0
174	20231031	175400	257831500	5650	5650	5650	5650	0
175	20231031	175300	257831500	5650	5650	5650	5650	0
176	20231031	175200	257831500	5650	5650	5650	5650	0
177	20231031	175100	257831500	5650	5650	5650	5650	0
178	20231031	175000	257831500	5650	5650	5650	5650	0
179	20231031	174900	257831500	5650	5650	5650	5650	0
180	20231031	174800	257831500	5650	5650	5650	5650	0
181	20231031	174700	257831500	5650	5650	5650	5650	0
182	20231031	174600	257831500	5650	5650	5650	5650	911
183	20231031	174500	257831500	5650	5650	5650	5650	0
184	20231031	174400	257831500	5650	5650	5650	5650	0
185	20231031	174300	257831500	5650	5650	5650	5650	0
186	20231031	174200	257831500	5650	5650	5650	5650	0
187	20231031	174100	257831500	5650	5650	5650	5650	0
188	20231031	174000	257831500	5650	5650	5650	5650	0
189	20231031	173900	257831500	5650	5650	5650	5650	0
190	20231031	173800	257831500	5650	5650	5650	5650	0
191	20231031	173700	257831500	5650	5650	5650	5650	0
192	20231031	173600	257831500	5650	5650	5650	5650	0
193	20231031	173500	257831500	5650	5650	5650	5650	0
194	20231031	173400	257831500	5650	5650	5650	5650	0
195	20231031	173300	257831500	5650	5650	5650	5650	0
196	20231031	173200	257831500	5650	5650	5650	5650	0
197	20231031	173100	257831500	5650	5650	5650	5650	0
198	20231031	173000	257831500	5650	5650	5650	5650	0
199	20231031	172900	257831500	5650	5650	5650	5650	0
200	20231031	172800	257831500	5650	5650	5650	5650	0
201	20231031	172700	257831500	5650	5650	5650	5650	0
202	20231031	172600	257831500	5650	5650	5650	5650	0
203	20231031	172500	257831500	5650	5650	5650	5650	0
204	20231031	172400	257831500	5650	5650	5650	5650	0
205	20231031	172300	257831500	5650	5650	5650	5650	0
206	20231031	172200	257831500	5650	5650	5650	5650	0
207	20231031	172100	257831500	5650	5650	5650	5650	0
208	20231031	172000	257831500	5650	5650	5650	5650	0
209	20231031	171900	257831500	5650	5650	5650	5650	0
210	20231031	171800	257831500	5650	5650	5650	5650	0
211	20231031	171700	257831500	5650	5650	5650	5650	0
212	20231031	171600	257831500	5650	5650	5650	5650	911
213	20231031	171500	257831500	5650	5650	5650	5650	0
214	20231031	171400	257831500	5650	5650	5650	5650	0
215	20231031	171300	257831500	5650	5650	5650	5650	0
216	20231031	171200	257831500	5650	5650	5650	5650	0
217	20231031	171100	257831500	5650	5650	5650	5650	0
218	20231031	171000	257831500	5650	5650	5650	5650	0
219	20231031	170900	257831500	5650	5650	5650	5650	0
220	20231031	170800	257831500	5650	5650	5650	5650	0
221	20231031	170700	257831500	5650	5650	5650	5650	0
222	20231031	170600	257831500	5650	5650	5650	5650	0
223	20231031	170500	257831500	5650	5650	5650	5650	0
224	20231031	170400	257831500	5650	5650	5650	5650	0
225	20231031	170300	257831500	5650	5650	5650	5650	0
226	20231031	170200	257831500	5650	5650	5650	5650	0
227	20231031	170100	257831500	5650	5650	5650	5650	0
228	20231031	170000	257831500	5650	5650	5650	5650	0
229	20231031	165900	257831500	5650	5650	5650	5650	0
230	20231031	165800	257831500	5650	5650	5650	5650	0
231	20231031	165700	257831500	5650	5650	5650	5650	0
232	20231031	165600	257831500	5650	5650	5650	5650	0
233	20231031	165500	257831500	5650	5650	5650	5650	0
234	20231031	165400	257831500	5650	5650	5650	5650	0
235	20231031	165300	257831500	5650	5650	5650	5650	0
236	20231031	165200	257831500	5650	5650	5650	5650	0
237	20231031	165100	257831500	5650	5650	5650	5650	0
238	20231031	165000	257831500	5650	5650	5650	5650	0
239	20231031	164900	257831500	5650	5650	5650	5650	0
240	20231031	164800	257831500	5650	5650	5650	5650	0
241	20231031	164700	257831500	5650	5650	5650	5650	0
242	20231031	164600	257831500	5650	5650	5650	5650	911
243	20231031	164500	257831500	5650	5650	5650	5650	0
244	20231031	164400	257831500	5650	5650	5650	5650	0
245	20231031	164300	257831500	5650	5650	5650	5650	0
246	20231031	164200	257831500	5650	5650	5650	5650	0
247	20231031	164100	257831500	5650	5650	5650	5650	0
248	20231031	164000	257831500	5650	5650	5650	5650	0
249	20231031	163900	257831500	5650	5650	5650	5650	0
250	20231031	163800	257831500	5650	5650	5650	5650	0
251	20231031	163700	257831500	5650	5650	5650	5650	0
252	20231031	163600	257831500	5650	5650	5650	5650	0
253	20231031	163500	257831500	5650	5650	5650	5650	0
254	20231031	163400	257831500	5650	5650	5650	5650	0
255	20231031	163300	257831500	5650	5650	5650	5650	0
256	20231031	163200	257831500	5650	5650	5650	5650	0
257	20231031	163100	257831500	5650	5650	5650	5650	0
258	20231031	163000	257831500	5650	5650	5650	5650	0
259	20231031	162900	257831500	5650	5650	5650	5650	0
260	20231031	162800	257831500	5650	5650	5650	5650	0
261	20231031	162700	257831500	5650	5650	5650	5650	0
262	20231031	162600	257831500	5650	5650	5650	5650	0
263	20231031	162500	257831500	5650	5650	5650	5650	0
264	20231031	162400	257831500	5650	5650	5650	5650	0
265	20231031	162300	257831500	5650	5650	5650	5650	0
266	20231031	162200	257831500	5650	5650	5650	5650	0
267	20231031	162100	257831500	5650	5650	5650	5650	0
268	20231031	162000	257831500	5650	5650	5650	5650	0
269	20231031	161900	257831500	5650	5650	5650	5650	0
270	20231031	161800	257831500	5650	5650	5650	5650	0
271	20231031	161700	257831500	5650	5650	5650	5650	0
272	20231031	161600	257831500	5650	5650	5650	5650	911
273	20231031	161500	257831500	5650	5650	5650	5650	0
274	20231031	161400	257831500	5650	5650	5650	5650	0
275	20231031	161300	257831500	5650	5650	5650	5650	0
276	20231031	161200	257831500	5650	5650	5650	5650	0
277	20231031	161100	257831500	5650	5650	5650	5650	0
278	20231031	161000	257831500	5650	5650	5650	5650	0
279	20231031	160900	257831500	5650	5650	5650	5650	0
280	20231031	160800	257831500	5650	5650	5650	5650	0
281	20231031	160700	257831500	5650	5650	5650	5650	0
282	20231031	160600	257831500	5650	5650	5650	5650	0
283	20231031	160500	257831500	5650	5650	5650	5650	0
284	20231031	160400	257831500	5650	5650	5650	5650	0
285	20231031	160300	257831500	5650	5650	5650	5650	0
286	20231031	160200	257831500	5650	5650	5650	5650	0
287	20231031	160100	257831500	5650	5650	5650	5650	0
288	20231031	160000	257831500	5650	5650	5650	5650	0
289	20231031	155900	257831500	5650	5650	5650	5650	0
290	20231031	155800	257831500	5650	5650	5650	5650	0
291	20231031	155700	257831500	5650	5650	5650	5650	0
292	20231031	155600	257831500	5650	5650	5650	5650	0
293	20231031	155500	257831500	5650	5650	5650	5650	0
294	20231031	155400	257831500	5650	5650	5650	5650	0
295	20231031	155300	257831500	5650	5650	5650	5650	0
296	20231031	155200	257831500	5650	5650	5650	5650	0
297	20231031	155100	257831500	5650	5650	5650	5650	0
298	20231031	155000	257831500	5650	5650	5650	5650	0
299	20231031	154900	257831500	5650	5650	5650	5650	0
300	20231031	154800	257831500	5650	5650	5650	5650	0
301	20231031	154700	257831500	5650	5650	5650	5650	0
302	20231031	154600	257831500	5650	5650	5650	5650	911
303	20231031	154500	257831500	5650	5650	5650	5650	0
304	20231031	154400	257831500	5650	5650	5650	5650	0
305	20231031	154300	257831500	5650	5650	5650	5650	0
306	20231031	154200	257831500	5650	5650	5650	5650	0
307	20231031	154100	257831500	5650	5650	5650	5650	0
308	20231031	154000	257831500	5650	5650	5650	5650	0
309	20231031	153900	257831500	5650	5650	5650	5650	0
310	20231031	153800	257831500	5650	5650	5650	5650	0
311	20231031	153700	257831500	5650	5650	5650	5650	0
312	20231031	153600	257831500	5650	5650	5650	5650	0
313	20231031	153500	257831500	5650	5650	5650	5650	0
314	20231031	153400	257831500	5650	5650	5650	5650	0
315	20231031	153300	257831500	5650	5650	5650	5650	0
316	20231031	153200	257831500	5650	5650	5650	5650	0
317	20231031	153100	257831500	5650	5650	5650	5650	0
318	20231031	153000	257831500	5650	5650	5650	5650	911
319	20231031	152900	252684350	5650	5650	5650	5650	0
320	20231031	152800	252684350	5650	5650	5650	5650	0
321	20231031	152700	252684350	5650	5650	5650	5650	0
322	20231031	152600	252684350	5650	5650	5650	5650	0
323	20231031	152500	252684350	5650	5650	5650	5650	0
324	20231031	152400	252684350	5650	5650	5650	5650	0
325	20231031	152300	252684350	5650	5650	5650	5650	0
326	20231031	152200	252684350	5650	5650	5650	5650	0
327	20231031	152100	252684350	5650	5650	5650	5650	0
328	20231031	152000	252684350	5650	5650	5650	5650	0
329	20231031	151900	252684350	5650	5660	5660	5650	456
330	20231031	151800	250107350	5670	5670	5670	5650	93
331	20231031	151700	249580460	5670	5670	5670	5670	1
332	20231031	151600	249574790	5670	5680	5680	5660	2969
333	20231031	151500	232751010	5690	5690	5690	5690	28
334	20231031	151400	232591690	5680	5680	5680	5680	0
335	20231031	151300	232591690	5680	5680	5680	5680	11
336	20231031	151200	232529210	5680	5680	5680	5680	200
337	20231031	151100	231393210	5680	5680	5680	5680	64
338	20231031	151000	231029690	5680	5680	5680	5680	206
339	20231031	150900	229859610	5690	5690	5690	5690	0
340	20231031	150800	229859610	5690	5690	5690	5690	67
341	20231031	150700	229478380	5690	5690	5690	5690	3
342	20231031	150600	229461310	5680	5680	5680	5680	0
343	20231031	150500	229461310	5680	5680	5680	5680	0
344	20231031	150400	229461310	5680	5680	5680	5680	0
345	20231031	150300	229461310	5680	5680	5680	5680	0
346	20231031	150200	229461310	5680	5680	5680	5680	0
347	20231031	150100	229461310	5680	5680	5680	5680	0
348	20231031	150000	229461310	5680	5680	5680	5680	0
349	20231031	145900	229461310	5680	5680	5680	5680	0
350	20231031	145800	229461310	5680	5680	5680	5680	0
351	20231031	145700	229461310	5680	5680	5680	5680	0
352	20231031	145600	229461310	5680	5680	5680	5680	0
353	20231031	145500	229461310	5680	5680	5680	5680	11
354	20231031	145400	229398830	5680	5680	5680	5680	0
355	20231031	145300	229398830	5680	5680	5680	5680	0
356	20231031	145200	229398830	5680	5680	5680	5680	0
357	20231031	145100	229398830	5680	5680	5680	5680	0
358	20231031	145000	229398830	5680	5680	5680	5680	348
359	20231031	144900	227422190	5690	5690	5690	5690	0
360	20231031	144800	227422190	5690	5690	5690	5690	0
361	20231031	144700	227422190	5690	5690	5690	5690	0
362	20231031	144600	227422190	5690	5690	5690	5690	1
363	20231031	144500	227416500	5690	5690	5690	5690	0
364	20231031	144400	227416500	5690	5700	5700	5690	27
365	20231031	144300	227262610	5700	5700	5700	5700	0
366	20231031	144200	227262610	5700	5700	5700	5700	0
367	20231031	144100	227262610	5700	5700	5700	5700	0
368	20231031	144000	227262610	5700	5700	5700	5700	0
369	20231031	143900	227262610	5700	5700	5700	5700	0
370	20231031	143800	227262610	5700	5700	5700	5700	0
371	20231031	143700	227262610	5700	5700	5700	5700	10
372	20231031	143600	227205610	5680	5680	5680	5680	59
373	20231031	143500	226870490	5700	5690	5700	5690	88
374	20231031	143400	226369470	5680	5680	5680	5680	0
375	20231031	143300	226369470	5680	5680	5680	5680	0
376	20231031	143200	226369470	5680	5680	5680	5680	353
377	20231031	143100	224364430	5680	5680	5680	5680	0
378	20231031	143000	224364430	5680	5680	5680	5680	0
379	20231031	142900	224364430	5680	5680	5680	5680	0
380	20231031	142800	224364430	5680	5680	5680	5680	0
381	20231031	142700	224364430	5680	5680	5680	5680	0
382	20231031	142600	224364430	5680	5680	5680	5680	3
383	20231031	142500	224347390	5670	5670	5670	5670	893
384	20231031	142400	219284080	5670	5670	5670	5670	50
385	20231031	142300	219000580	5680	5680	5680	5680	310
386	20231031	142200	217239780	5680	5670	5680	5670	125
387	20231031	142100	216530780	5680	5680	5680	5680	0
388	20231031	142000	216530780	5680	5680	5680	5680	0
389	20231031	141900	216530780	5680	5680	5680	5680	0
390	20231031	141800	216530780	5680	5680	5680	5680	0
391	20231031	141700	216530780	5680	5680	5680	5680	0
392	20231031	141600	216530780	5680	5680	5680	5680	0
393	20231031	141500	216530780	5680	5680	5680	5680	0
394	20231031	141400	216530780	5680	5670	5680	5670	39
395	20231031	141300	216309560	5680	5680	5680	5680	0
396	20231031	141200	216309560	5680	5670	5680	5670	21
397	20231031	141100	216190290	5670	5670	5670	5670	200
398	20231031	141000	215056290	5670	5670	5670	5670	151
399	20231031	140900	214200120	5670	5670	5670	5670	31
400	20231031	140800	214024350	5670	5670	5670	5670	0
401	20231031	140700	214024350	5670	5670	5670	5670	0
402	20231031	140600	214024350	5670	5670	5670	5670	40
403	20231031	140500	213797550	5670	5670	5670	5670	0
404	20231031	140400	213797550	5670	5670	5670	5670	0
405	20231031	140300	213797550	5670	5670	5670	5670	1
406	20231031	140200	213791880	5680	5680	5680	5680	2
407	20231031	140100	213780520	5680	5680	5680	5680	0
408	20231031	140000	213780520	5680	5680	5680	5680	26
409	20231031	135900	213632840	5690	5690	5690	5690	0
410	20231031	135800	213632840	5690	5690	5690	5690	4
411	20231031	135700	213610080	5700	5700	5700	5700	0
412	20231031	135600	213610080	5700	5700	5700	5700	0
413	20231031	135500	213610080	5700	5700	5700	5700	0
414	20231031	135400	213610080	5700	5700	5700	5700	0
415	20231031	135300	213610080	5700	5700	5700	5700	300
416	20231031	135200	211900080	5670	5670	5670	5670	0
417	20231031	135100	211900080	5670	5670	5670	5670	0
418	20231031	135000	211900080	5670	5670	5670	5670	50
419	20231031	134900	211616580	5670	5670	5670	5670	0
420	20231031	134800	211616580	5670	5670	5670	5670	305
421	20231031	134700	209887230	5670	5670	5670	5670	4
422	20231031	134600	209864550	5670	5670	5670	5670	185
423	20231031	134500	208815600	5670	5670	5670	5670	0
424	20231031	134400	208815600	5670	5670	5670	5670	0
425	20231031	134300	208815600	5670	5670	5670	5670	0
426	20231031	134200	208815600	5670	5670	5670	5670	0
427	20231031	134100	208815600	5670	5670	5670	5670	0
428	20231031	134000	208815600	5670	5670	5670	5670	178
429	20231031	133900	207806340	5670	5680	5680	5670	500
430	20231031	133800	204969620	5690	5690	5690	5690	20
431	20231031	133700	204855820	5690	5690	5690	5690	129
432	20231031	133600	204121810	5700	5700	5700	5700	7
433	20231031	133500	204081910	5690	5690	5690	5690	240
434	20231031	133400	202716310	5690	5690	5690	5690	5
435	20231031	133300	202687860	5690	5690	5690	5690	3
436	20231031	133200	202670790	5680	5680	5680	5680	0
437	20231031	133100	202670790	5680	5680	5680	5680	0
438	20231031	133000	202670790	5680	5680	5680	5680	0
439	20231031	132900	202670790	5680	5680	5680	5680	58
440	20231031	132800	202341350	5690	5690	5690	5690	0
441	20231031	132700	202341350	5690	5690	5690	5690	0
442	20231031	132600	202341350	5690	5680	5690	5680	1577
443	20231031	132500	193383980	5690	5690	5690	5690	0
444	20231031	132400	193383980	5690	5690	5690	5690	4
445	20231031	132300	193361220	5680	5680	5680	5680	0
446	20231031	132200	193361220	5680	5680	5680	5680	14
447	20231031	132100	193281700	5680	5680	5680	5680	0
448	20231031	132000	193281700	5680	5680	5680	5680	0
449	20231031	131900	193281700	5680	5680	5680	5680	0
450	20231031	131800	193281700	5680	5680	5680	5680	2
451	20231031	131700	193270340	5690	5690	5690	5690	0
452	20231031	131600	193270340	5690	5690	5690	5690	5
453	20231031	131500	193241890	5680	5680	5680	5680	0
454	20231031	131400	193241890	5680	5680	5680	5680	0
455	20231031	131300	193241890	5680	5680	5680	5680	0
456	20231031	131200	193241890	5680	5680	5680	5680	0
457	20231031	131100	193241890	5680	5680	5680	5680	0
458	20231031	131000	193241890	5680	5680	5680	5680	0
459	20231031	130900	193241890	5680	5680	5680	5680	0
460	20231031	130800	193241890	5680	5680	5680	5680	0
461	20231031	130700	193241890	5680	5700	5700	5680	2548
462	20231031	130600	178742970	5700	5700	5700	5700	0
463	20231031	130500	178742970	5700	5700	5700	5700	100
464	20231031	130400	178172970	5700	5700	5700	5700	0
465	20231031	130300	178172970	5700	5700	5700	5700	0
466	20231031	130200	178172970	5700	5700	5700	5700	0
467	20231031	130100	178172970	5700	5700	5700	5700	2
468	20231031	130000	178161570	5700	5700	5700	5700	0
469	20231031	125900	178161570	5700	5700	5700	5700	10
470	20231031	125800	178104570	5700	5700	5700	5700	0
471	20231031	125700	178104570	5700	5700	5700	5700	30
472	20231031	125600	177933570	5700	5700	5700	5700	0
473	20231031	125500	177933570	5700	5700	5700	5700	0
474	20231031	125400	177933570	5700	5700	5700	5700	50
475	20231031	125300	177648570	5700	5700	5700	5700	0
476	20231031	125200	177648570	5700	5700	5700	5700	30
477	20231031	125100	177477570	5710	5710	5710	5710	2
478	20231031	125000	177466150	5710	5710	5710	5710	0
479	20231031	124900	177466150	5710	5710	5710	5710	0
480	20231031	124800	177466150	5710	5710	5710	5710	0
481	20231031	124700	177466150	5710	5710	5710	5710	0
482	20231031	124600	177466150	5710	5710	5710	5710	0
483	20231031	124500	177466150	5710	5710	5710	5710	0
484	20231031	124400	177466150	5710	5710	5710	5710	1
485	20231031	124300	177460440	5710	5710	5710	5710	3
486	20231031	124200	177443310	5710	5710	5710	5710	0
487	20231031	124100	177443310	5710	5710	5710	5710	21
488	20231031	124000	177323400	5710	5710	5710	5710	1
489	20231031	123900	177317690	5700	5700	5700	5700	0
490	20231031	123800	177317690	5700	5700	5700	5700	0
491	20231031	123700	177317690	5700	5700	5700	5700	0
492	20231031	123600	177317690	5700	5700	5700	5700	0
493	20231031	123500	177317690	5700	5700	5700	5700	0
494	20231031	123400	177317690	5700	5700	5700	5700	100
495	20231031	123300	176747690	5700	5700	5700	5700	0
496	20231031	123200	176747690	5700	5700	5700	5700	0
497	20231031	123100	176747690	5700	5700	5700	5700	227
498	20231031	123000	175453790	5700	5700	5700	5700	63
499	20231031	122900	175094690	5720	5720	5720	5720	0
500	20231031	122800	175094690	5720	5720	5720	5720	2
501	20231031	122700	175083250	5720	5720	5720	5720	0
502	20231031	122600	175083250	5720	5720	5720	5720	0
503	20231031	122500	175083250	5720	5720	5720	5720	0
504	20231031	122400	175083250	5720	5720	5720	5720	200
505	20231031	122300	173939250	5690	5690	5690	5690	0
506	20231031	122200	173939250	5690	5690	5690	5690	1
507	20231031	122100	173933560	5690	5700	5720	5690	595
508	20231031	122000	170546320	5700	5700	5700	5700	201
509	20231031	121900	169400620	5700	5700	5700	5700	3
510	20231031	121800	169383520	5700	5700	5700	5700	0
511	20231031	121700	169383520	5700	5700	5700	5700	0
512	20231031	121600	169383520	5700	5730	5730	5700	8935
513	20231031	121500	118425710	5730	5730	5730	5730	0
514	20231031	121400	118425710	5730	5730	5730	5730	0
515	20231031	121300	118425710	5730	5730	5730	5730	0
516	20231031	121200	118425710	5730	5730	5730	5730	1
517	20231031	121100	118419980	5750	5750	5750	5750	3
518	20231031	121000	118402730	5750	5750	5750	5750	30
519	20231031	120900	118230230	5750	5750	5750	5750	300
520	20231031	120800	116505230	5720	5720	5720	5720	200
521	20231031	120700	115361230	5720	5720	5720	5720	0
522	20231031	120600	115361230	5720	5720	5720	5720	0
523	20231031	120500	115361230	5720	5720	5720	5720	0
524	20231031	120400	115361230	5720	5720	5720	5720	0
525	20231031	120300	115361230	5720	5720	5720	5720	2
526	20231031	120200	115349790	5720	5720	5720	5720	0
527	20231031	120100	115349790	5720	5720	5720	5720	0
528	20231031	120000	115349790	5720	5720	5720	5720	0
529	20231031	115900	115349790	5720	5720	5720	5720	0
530	20231031	115800	115349790	5720	5720	5720	5720	0
531	20231031	115700	115349790	5720	5720	5720	5720	0
532	20231031	115600	115349790	5720	5720	5720	5720	0
533	20231031	115500	115349790	5720	5720	5720	5720	0
534	20231031	115400	115349790	5720	5720	5720	5720	241
535	20231031	115300	113971270	5730	5730	5730	5730	2
536	20231031	115200	113959810	5730	5730	5730	5730	2
537	20231031	115100	113948350	5730	5730	5730	5730	10
538	20231031	115000	113891050	5730	5760	5760	5730	4040
539	20231031	114900	90635910	5760	5760	5760	5760	1150
540	20231031	114800	84011910	5760	5760	5760	5760	0
541	20231031	114700	84011910	5760	5760	5760	5760	0
542	20231031	114600	84011910	5760	5760	5760	5760	0
543	20231031	114500	84011910	5760	5760	5760	5760	0
544	20231031	114400	84011910	5760	5760	5760	5760	0
545	20231031	114300	84011910	5760	5770	5770	5760	2581
546	20231031	114200	69145340	5770	5770	5770	5770	0
547	20231031	114100	69145340	5770	5770	5770	5770	301
548	20231031	114000	67408570	5790	5790	5790	5790	0
549	20231031	113900	67408570	5790	5790	5790	5790	0
550	20231031	113800	67408570	5790	5790	5790	5790	0
551	20231031	113700	67408570	5790	5790	5790	5790	20
552	20231031	113600	67292770	5760	5760	5760	5760	0
553	20231031	113500	67292770	5760	5760	5760	5760	0
554	20231031	113400	67292770	5760	5760	5760	5760	0
555	20231031	113300	67292770	5760	5760	5760	5760	0
556	20231031	113200	67292770	5760	5760	5760	5760	361
557	20231031	113100	65213410	5770	5770	5770	5770	90
558	20231031	113000	64694110	5760	5760	5760	5760	0
559	20231031	112900	64694110	5760	5760	5760	5760	1
560	20231031	112800	64688350	5760	5760	5760	5760	2
561	20231031	112700	64676830	5770	5770	5770	5770	0
562	20231031	112600	64676830	5770	5770	5770	5770	0
563	20231031	112500	64676830	5770	5770	5780	5770	220
564	20231031	112400	63405960	5770	5770	5770	5770	0
565	20231031	112300	63405960	5770	5770	5770	5770	0
566	20231031	112200	63405960	5770	5770	5770	5770	20
567	20231031	112100	63290560	5770	5770	5770	5770	11
568	20231031	112000	63227090	5770	5770	5770	5770	25
569	20231031	111900	63082840	5770	5770	5770	5770	1
570	20231031	111800	63077070	5770	5770	5770	5770	1
571	20231031	111700	63071300	5770	5770	5770	5770	0
572	20231031	111600	63071300	5770	5770	5770	5770	15
573	20231031	111500	62984750	5770	5770	5770	5770	0
574	20231031	111400	62984750	5770	5770	5770	5770	1
575	20231031	111300	62978980	5770	5770	5770	5770	0
576	20231031	111200	62978980	5770	5770	5770	5770	0
577	20231031	111100	62978980	5770	5770	5770	5770	1
578	20231031	111000	62973210	5770	5770	5770	5770	0
579	20231031	110900	62973210	5770	5770	5770	5770	0
580	20231031	110800	62973210	5770	5770	5770	5770	0
581	20231031	110700	62973210	5770	5770	5770	5770	0
582	20231031	110600	62973210	5770	5770	5770	5770	1
583	20231031	110500	62967440	5770	5770	5770	5770	0
584	20231031	110400	62967440	5770	5770	5770	5770	212
585	20231031	110300	61744200	5770	5770	5770	5770	125
586	20231031	110200	61022950	5770	5770	5770	5770	212
587	20231031	110100	59799710	5790	5790	5790	5790	0
588	20231031	110000	59799710	5790	5780	5790	5770	740
589	20231031	105900	55527740	5780	5780	5780	5780	0
590	20231031	105800	55527740	5780	5780	5780	5780	0
591	20231031	105700	55527740	5780	5780	5780	5780	0
592	20231031	105600	55527740	5780	5780	5780	5780	0
593	20231031	105500	55527740	5780	5780	5780	5780	9
594	20231031	105400	55475720	5770	5770	5770	5770	0
595	20231031	105300	55475720	5770	5770	5770	5770	0
596	20231031	105200	55475720	5770	5770	5770	5770	0
597	20231031	105100	55475720	5770	5770	5770	5770	0
598	20231031	105000	55475720	5770	5770	5770	5770	0
599	20231031	104900	55475720	5770	5770	5770	5770	0
600	20231031	104800	55475720	5770	5770	5770	5770	0
601	20231031	104700	55475720	5770	5770	5770	5770	0
602	20231031	104600	55475720	5770	5770	5770	5770	0
603	20231031	104500	55475720	5770	5770	5770	5770	0
604	20231031	104400	55475720	5770	5770	5770	5770	0
605	20231031	104300	55475720	5770	5770	5770	5770	0
606	20231031	104200	55475720	5770	5770	5770	5770	0
607	20231031	104100	55475720	5770	5770	5770	5770	114
608	20231031	104000	54817940	5770	5770	5770	5770	0
609	20231031	103900	54817940	5770	5770	5770	5770	0
610	20231031	103800	54817940	5770	5770	5770	5770	0
611	20231031	103700	54817940	5770	5770	5770	5770	1
612	20231031	103600	54812170	5770	5770	5770	5770	0
613	20231031	103500	54812170	5770	5770	5770	5770	0
614	20231031	103400	54812170	5770	5770	5770	5770	0
615	20231031	103300	54812170	5770	5770	5770	5770	0
616	20231031	103200	54812170	5770	5770	5770	5770	0
617	20231031	103100	54812170	5770	5770	5770	5770	20
618	20231031	103000	54696770	5770	5770	5770	5770	0
619	20231031	102900	54696770	5770	5770	5770	5770	20
620	20231031	102800	54581370	5770	5770	5770	5770	0
621	20231031	102700	54581370	5770	5770	5770	5770	110
622	20231031	102600	53946670	5770	5770	5770	5770	0
623	20231031	102500	53946670	5770	5770	5770	5770	1
624	20231031	102400	53940900	5760	5760	5760	5760	0
625	20231031	102300	53940900	5760	5760	5760	5760	0
626	20231031	102200	53940900	5760	5760	5760	5760	48
627	20231031	102100	53664420	5770	5770	5770	5770	5
628	20231031	102000	53635570	5760	5760	5760	5760	0
629	20231031	101900	53635570	5760	5800	5800	5760	963
630	20231031	101800	48070790	5790	5790	5790	5790	434
631	20231031	101700	45557930	5770	5770	5770	5770	0
632	20231031	101600	45557930	5770	5770	5770	5770	0
633	20231031	101500	45557930	5770	5770	5770	5770	0
634	20231031	101400	45557930	5770	5770	5770	5770	128
635	20231031	101300	44819370	5770	5770	5770	5770	0
636	20231031	101200	44819370	5770	5780	5780	5770	335
637	20231031	101100	42885130	5780	5780	5780	5780	0
638	20231031	101000	42885130	5780	5780	5780	5780	0
639	20231031	100900	42885130	5780	5780	5780	5780	0
640	20231031	100800	42885130	5780	5780	5780	5780	0
641	20231031	100700	42885130	5780	5780	5780	5780	0
642	20231031	100600	42885130	5780	5780	5780	5780	0
643	20231031	100500	42885130	5780	5780	5780	5780	8
644	20231031	100400	42838890	5790	5790	5790	5790	1
645	20231031	100300	42833100	5780	5780	5780	5780	0
646	20231031	100200	42833100	5780	5780	5780	5780	0
647	20231031	100100	42833100	5780	5780	5780	5780	0
648	20231031	100000	42833100	5780	5780	5780	5780	600
649	20231031	095900	39365100	5790	5790	5790	5790	0
650	20231031	095800	39365100	5790	5790	5790	5790	0
651	20231031	095700	39365100	5790	5790	5790	5790	20
652	20231031	095600	39249300	5790	5790	5790	5790	7
653	20231031	095500	39208770	5790	5790	5790	5790	8
654	20231031	095400	39162450	5790	5790	5790	5790	8
655	20231031	095300	39116130	5790	5790	5790	5790	85
656	20231031	095200	38623980	5790	5790	5790	5790	0
657	20231031	095100	38623980	5790	5790	5790	5790	0
658	20231031	095000	38623980	5790	5790	5790	5790	21
659	20231031	094900	38502390	5810	5810	5810	5810	8
660	20231031	094800	38455910	5800	5800	5800	5800	991
661	20231031	094700	32708110	5800	5800	5800	5800	460
662	20231031	094600	30040110	5810	5810	5810	5810	2
663	20231031	094500	30028490	5800	5800	5800	5800	0
664	20231031	094400	30028490	5800	5800	5800	5800	0
665	20231031	094300	30028490	5800	5800	5800	5800	0
666	20231031	094200	30028490	5800	5800	5800	5800	577
667	20231031	094100	26681890	5810	5810	5810	5810	671
668	20231031	094000	22783380	5820	5820	5820	5820	359
669	20231031	093900	20694000	5820	5820	5820	5820	0
670	20231031	093800	20694000	5820	5820	5820	5820	0
671	20231031	093700	20694000	5820	5820	5820	5820	10
672	20231031	093600	20635800	5830	5850	5850	5830	180
673	20231031	093500	19585680	5850	5850	5850	5850	30
674	20231031	093400	19410180	5850	5870	5870	5850	168
675	20231031	093300	18424860	5870	5860	5870	5860	473
676	20231031	093200	15652870	5870	5880	5880	5870	410
677	20231031	093100	13245800	5890	5890	5890	5890	0
678	20231031	093000	13245800	5890	5890	5890	5890	20
679	20231031	092900	13128000	5890	5890	5890	5890	0
680	20231031	092800	13128000	5890	5910	5910	5890	6
681	20231031	092700	13092600	5920	5920	5920	5920	0
682	20231031	092600	13092600	5920	5920	5920	5920	1
683	20231031	092500	13086680	5880	5880	5880	5880	10
684	20231031	092400	13027880	5880	5880	5880	5880	5
685	20231031	092300	12998480	5920	5920	5920	5920	20
686	20231031	092200	12880080	5920	5900	5920	5900	12
687	20231031	092100	12809210	5900	5900	5900	5900	1
688	20231031	092000	12803310	5870	5870	5870	5870	0
689	20231031	091900	12803310	5870	5870	5870	5870	0
690	20231031	091800	12803310	5870	5870	5870	5870	0
691	20231031	091700	12803310	5870	5890	5890	5870	187
692	20231031	091600	11705220	5890	5890	5890	5890	20
693	20231031	091500	11587420	5890	5890	5890	5890	580
694	20231031	091400	8171220	5890	5890	5890	5890	421
695	20231031	091300	5691530	5890	5890	5890	5890	0
696	20231031	091200	5691530	5890	5890	5890	5890	0
697	20231031	091100	5691530	5890	5890	5890	5890	0
698	20231031	091000	5691530	5890	5890	5890	5890	0
699	20231031	090900	5691530	5890	5890	5890	5890	34
700	20231031	090800	5491270	5890	5890	5890	5890	4
701	20231031	090700	5467710	5900	5900	5900	5900	176
702	20231031	090600	4429310	5900	5910	5910	5900	105
703	20231031	090500	3809250	5910	5910	5910	5910	1
704	20231031	090400	3803340	5910	5920	5920	5900	308
705	20231031	090300	1980080	5920	5920	5920	5920	2
706	20231031	090200	1968240	5910	5910	5910	5910	29
707	20231031	090100	1796850	5910	5910	5910	5910	2
708	20231031	090000	1785030	5970	5970	5970	5970	299