KissMeData/092780/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200000	168113360	5380	5380	5380	5380	2240
3	20231031	195900	168113360	5380	5380	5380	5380	0
4	20231031	195800	168113360	5380	5380	5380	5380	0
5	20231031	195700	168113360	5380	5380	5380	5380	0
6	20231031	195600	168113360	5380	5380	5380	5380	0
7	20231031	195500	168113360	5380	5380	5380	5380	0
8	20231031	195400	168113360	5380	5380	5380	5380	0
9	20231031	195300	168113360	5380	5380	5380	5380	0
10	20231031	195200	168113360	5380	5380	5380	5380	0
11	20231031	195100	168113360	5380	5380	5380	5380	0
12	20231031	195000	168113360	5380	5380	5380	5380	0
13	20231031	194900	168113360	5380	5380	5380	5380	0
14	20231031	194800	168113360	5380	5380	5380	5380	0
15	20231031	194700	168113360	5380	5380	5380	5380	0
16	20231031	194600	168113360	5380	5380	5380	5380	0
17	20231031	194500	168113360	5380	5380	5380	5380	0
18	20231031	194400	168113360	5380	5380	5380	5380	0
19	20231031	194300	168113360	5380	5380	5380	5380	0
20	20231031	194200	168113360	5380	5380	5380	5380	0
21	20231031	194100	168113360	5380	5380	5380	5380	0
22	20231031	194000	168113360	5380	5380	5380	5380	0
23	20231031	193900	168113360	5380	5380	5380	5380	0
24	20231031	193800	168113360	5380	5380	5380	5380	0
25	20231031	193700	168113360	5380	5380	5380	5380	0
26	20231031	193600	168113360	5380	5380	5380	5380	0
27	20231031	193500	168113360	5380	5380	5380	5380	0
28	20231031	193400	168113360	5380	5380	5380	5380	0
29	20231031	193300	168113360	5380	5380	5380	5380	0
30	20231031	193200	168113360	5380	5380	5380	5380	0
31	20231031	193100	168113360	5380	5380	5380	5380	0
32	20231031	193000	168113360	5380	5380	5380	5380	2240
33	20231031	192900	168113360	5380	5380	5380	5380	0
34	20231031	192800	168113360	5380	5380	5380	5380	0
35	20231031	192700	168113360	5380	5380	5380	5380	0
36	20231031	192600	168113360	5380	5380	5380	5380	0
37	20231031	192500	168113360	5380	5380	5380	5380	0
38	20231031	192400	168113360	5380	5380	5380	5380	0
39	20231031	192300	168113360	5380	5380	5380	5380	0
40	20231031	192200	168113360	5380	5380	5380	5380	0
41	20231031	192100	168113360	5380	5380	5380	5380	0
42	20231031	192000	168113360	5380	5380	5380	5380	0
43	20231031	191900	168113360	5380	5380	5380	5380	0
44	20231031	191800	168113360	5380	5380	5380	5380	0
45	20231031	191700	168113360	5380	5380	5380	5380	0
46	20231031	191600	168113360	5380	5380	5380	5380	0
47	20231031	191500	168113360	5380	5380	5380	5380	0
48	20231031	191400	168113360	5380	5380	5380	5380	0
49	20231031	191300	168113360	5380	5380	5380	5380	0
50	20231031	191200	168113360	5380	5380	5380	5380	0
51	20231031	191100	168113360	5380	5380	5380	5380	0
52	20231031	191000	168113360	5380	5380	5380	5380	0
53	20231031	190900	168113360	5380	5380	5380	5380	0
54	20231031	190800	168113360	5380	5380	5380	5380	0
55	20231031	190700	168113360	5380	5380	5380	5380	0
56	20231031	190600	168113360	5380	5380	5380	5380	0
57	20231031	190500	168113360	5380	5380	5380	5380	0
58	20231031	190400	168113360	5380	5380	5380	5380	0
59	20231031	190300	168113360	5380	5380	5380	5380	0
60	20231031	190200	168113360	5380	5380	5380	5380	0
61	20231031	190100	168113360	5380	5380	5380	5380	0
62	20231031	190000	168113360	5380	5380	5380	5380	2240
63	20231031	185900	168113360	5380	5380	5380	5380	0
64	20231031	185800	168113360	5380	5380	5380	5380	0
65	20231031	185700	168113360	5380	5380	5380	5380	0
66	20231031	185600	168113360	5380	5380	5380	5380	0
67	20231031	185500	168113360	5380	5380	5380	5380	0
68	20231031	185400	168113360	5380	5380	5380	5380	0
69	20231031	185300	168113360	5380	5380	5380	5380	0
70	20231031	185200	168113360	5380	5380	5380	5380	0
71	20231031	185100	168113360	5380	5380	5380	5380	0
72	20231031	185000	168113360	5380	5380	5380	5380	0
73	20231031	184900	168113360	5380	5380	5380	5380	0
74	20231031	184800	168113360	5380	5380	5380	5380	0
75	20231031	184700	168113360	5380	5380	5380	5380	0
76	20231031	184600	168113360	5380	5380	5380	5380	0
77	20231031	184500	168113360	5380	5380	5380	5380	0
78	20231031	184400	168113360	5380	5380	5380	5380	0
79	20231031	184300	168113360	5380	5380	5380	5380	0
80	20231031	184200	168113360	5380	5380	5380	5380	0
81	20231031	184100	168113360	5380	5380	5380	5380	0
82	20231031	184000	168113360	5380	5380	5380	5380	0
83	20231031	183900	168113360	5380	5380	5380	5380	0
84	20231031	183800	168113360	5380	5380	5380	5380	0
85	20231031	183700	168113360	5380	5380	5380	5380	0
86	20231031	183600	168113360	5380	5380	5380	5380	0
87	20231031	183500	168113360	5380	5380	5380	5380	0
88	20231031	183400	168113360	5380	5380	5380	5380	0
89	20231031	183300	168113360	5380	5380	5380	5380	0
90	20231031	183200	168113360	5380	5380	5380	5380	0
91	20231031	183100	168113360	5380	5380	5380	5380	0
92	20231031	183000	168113360	5380	5380	5380	5380	2240
93	20231031	182900	168113360	5380	5380	5380	5380	0
94	20231031	182800	168113360	5380	5380	5380	5380	0
95	20231031	182700	168113360	5380	5380	5380	5380	0
96	20231031	182600	168113360	5380	5380	5380	5380	0
97	20231031	182500	168113360	5380	5380	5380	5380	0
98	20231031	182400	168113360	5380	5380	5380	5380	0
99	20231031	182300	168113360	5380	5380	5380	5380	0
100	20231031	182200	168113360	5380	5380	5380	5380	0
101	20231031	182100	168113360	5380	5380	5380	5380	0
102	20231031	182000	168113360	5380	5380	5380	5380	0
103	20231031	181900	168113360	5380	5380	5380	5380	0
104	20231031	181800	168113360	5380	5380	5380	5380	0
105	20231031	181700	168113360	5380	5380	5380	5380	0
106	20231031	181600	168113360	5380	5380	5380	5380	0
107	20231031	181500	168113360	5380	5380	5380	5380	0
108	20231031	181400	168113360	5380	5380	5380	5380	0
109	20231031	181300	168113360	5380	5380	5380	5380	0
110	20231031	181200	168113360	5380	5380	5380	5380	0
111	20231031	181100	168113360	5380	5380	5380	5380	0
112	20231031	181000	168113360	5380	5380	5380	5380	0
113	20231031	180900	168113360	5380	5380	5380	5380	0
114	20231031	180800	168113360	5380	5380	5380	5380	0
115	20231031	180700	168113360	5380	5380	5380	5380	0
116	20231031	180600	168113360	5380	5380	5380	5380	0
117	20231031	180500	168113360	5380	5380	5380	5380	0
118	20231031	180400	168113360	5380	5380	5380	5380	0
119	20231031	180300	168113360	5380	5380	5380	5380	0
120	20231031	180200	168113360	5380	5380	5380	5380	0
121	20231031	180100	168113360	5380	5380	5380	5380	0
122	20231031	180000	168113360	5380	5380	5380	5380	2240
123	20231031	175900	168113360	5380	5380	5380	5380	0
124	20231031	175800	168113360	5380	5380	5380	5380	0
125	20231031	175700	168113360	5380	5380	5380	5380	0
126	20231031	175600	168113360	5380	5380	5380	5380	0
127	20231031	175500	168113360	5380	5380	5380	5380	0
128	20231031	175400	168113360	5380	5380	5380	5380	0
129	20231031	175300	168113360	5380	5380	5380	5380	0
130	20231031	175200	168113360	5380	5380	5380	5380	0
131	20231031	175100	168113360	5380	5380	5380	5380	0
132	20231031	175000	168113360	5380	5380	5380	5380	0
133	20231031	174900	168113360	5380	5380	5380	5380	0
134	20231031	174800	168113360	5380	5380	5380	5380	0
135	20231031	174700	168113360	5380	5380	5380	5380	0
136	20231031	174600	168113360	5380	5380	5380	5380	0
137	20231031	174500	168113360	5380	5380	5380	5380	0
138	20231031	174400	168113360	5380	5380	5380	5380	0
139	20231031	174300	168113360	5380	5380	5380	5380	0
140	20231031	174200	168113360	5380	5380	5380	5380	0
141	20231031	174100	168113360	5380	5380	5380	5380	0
142	20231031	174000	168113360	5380	5380	5380	5380	0
143	20231031	173900	168113360	5380	5380	5380	5380	0
144	20231031	173800	168113360	5380	5380	5380	5380	0
145	20231031	173700	168113360	5380	5380	5380	5380	0
146	20231031	173600	168113360	5380	5380	5380	5380	0
147	20231031	173500	168113360	5380	5380	5380	5380	0
148	20231031	173400	168113360	5380	5380	5380	5380	0
149	20231031	173300	168113360	5380	5380	5380	5380	0
150	20231031	173200	168113360	5380	5380	5380	5380	0
151	20231031	173100	168113360	5380	5380	5380	5380	0
152	20231031	173000	168113360	5380	5380	5380	5380	2240
153	20231031	172900	168113360	5380	5380	5380	5380	0
154	20231031	172800	168113360	5380	5380	5380	5380	0
155	20231031	172700	168113360	5380	5380	5380	5380	0
156	20231031	172600	168113360	5380	5380	5380	5380	0
157	20231031	172500	168113360	5380	5380	5380	5380	0
158	20231031	172400	168113360	5380	5380	5380	5380	0
159	20231031	172300	168113360	5380	5380	5380	5380	0
160	20231031	172200	168113360	5380	5380	5380	5380	0
161	20231031	172100	168113360	5380	5380	5380	5380	0
162	20231031	172000	168113360	5380	5380	5380	5380	0
163	20231031	171900	168113360	5380	5380	5380	5380	0
164	20231031	171800	168113360	5380	5380	5380	5380	0
165	20231031	171700	168113360	5380	5380	5380	5380	0
166	20231031	171600	168113360	5380	5380	5380	5380	0
167	20231031	171500	168113360	5380	5380	5380	5380	0
168	20231031	171400	168113360	5380	5380	5380	5380	0
169	20231031	171300	168113360	5380	5380	5380	5380	0
170	20231031	171200	168113360	5380	5380	5380	5380	0
171	20231031	171100	168113360	5380	5380	5380	5380	0
172	20231031	171000	168113360	5380	5380	5380	5380	0
173	20231031	170900	168113360	5380	5380	5380	5380	0
174	20231031	170800	168113360	5380	5380	5380	5380	0
175	20231031	170700	168113360	5380	5380	5380	5380	0
176	20231031	170600	168113360	5380	5380	5380	5380	0
177	20231031	170500	168113360	5380	5380	5380	5380	0
178	20231031	170400	168113360	5380	5380	5380	5380	0
179	20231031	170300	168113360	5380	5380	5380	5380	0
180	20231031	170200	168113360	5380	5380	5380	5380	0
181	20231031	170100	168113360	5380	5380	5380	5380	0
182	20231031	170000	168113360	5380	5380	5380	5380	2240
183	20231031	165900	168113360	5380	5380	5380	5380	0
184	20231031	165800	168113360	5380	5380	5380	5380	0
185	20231031	165700	168113360	5380	5380	5380	5380	0
186	20231031	165600	168113360	5380	5380	5380	5380	0
187	20231031	165500	168113360	5380	5380	5380	5380	0
188	20231031	165400	168113360	5380	5380	5380	5380	0
189	20231031	165300	168113360	5380	5380	5380	5380	0
190	20231031	165200	168113360	5380	5380	5380	5380	0
191	20231031	165100	168113360	5380	5380	5380	5380	0
192	20231031	165000	168113360	5380	5380	5380	5380	0
193	20231031	164900	168113360	5380	5380	5380	5380	0
194	20231031	164800	168113360	5380	5380	5380	5380	0
195	20231031	164700	168113360	5380	5380	5380	5380	0
196	20231031	164600	168113360	5380	5380	5380	5380	0
197	20231031	164500	168113360	5380	5380	5380	5380	0
198	20231031	164400	168113360	5380	5380	5380	5380	0
199	20231031	164300	168113360	5380	5380	5380	5380	0
200	20231031	164200	168113360	5380	5380	5380	5380	0
201	20231031	164100	168113360	5380	5380	5380	5380	0
202	20231031	164000	168113360	5380	5380	5380	5380	0
203	20231031	163900	168113360	5380	5380	5380	5380	0
204	20231031	163800	168113360	5380	5380	5380	5380	0
205	20231031	163700	168113360	5380	5380	5380	5380	0
206	20231031	163600	168113360	5380	5380	5380	5380	0
207	20231031	163500	168113360	5380	5380	5380	5380	0
208	20231031	163400	168113360	5380	5380	5380	5380	0
209	20231031	163300	168113360	5380	5380	5380	5380	0
210	20231031	163200	168113360	5380	5380	5380	5380	0
211	20231031	163100	168113360	5380	5380	5380	5380	0
212	20231031	163000	168113360	5380	5380	5380	5380	2240
213	20231031	162900	168113360	5380	5380	5380	5380	0
214	20231031	162800	168113360	5380	5380	5380	5380	0
215	20231031	162700	168113360	5380	5380	5380	5380	0
216	20231031	162600	168113360	5380	5380	5380	5380	0
217	20231031	162500	168113360	5380	5380	5380	5380	0
218	20231031	162400	168113360	5380	5380	5380	5380	0
219	20231031	162300	168113360	5380	5380	5380	5380	0
220	20231031	162200	168113360	5380	5380	5380	5380	0
221	20231031	162100	168113360	5380	5380	5380	5380	0
222	20231031	162000	168113360	5380	5380	5380	5380	0
223	20231031	161900	168113360	5380	5380	5380	5380	0
224	20231031	161800	168113360	5380	5380	5380	5380	0
225	20231031	161700	168113360	5380	5380	5380	5380	0
226	20231031	161600	168113360	5380	5380	5380	5380	0
227	20231031	161500	168113360	5380	5380	5380	5380	0
228	20231031	161400	168113360	5380	5380	5380	5380	0
229	20231031	161300	168113360	5380	5380	5380	5380	0
230	20231031	161200	168113360	5380	5380	5380	5380	0
231	20231031	161100	168113360	5380	5380	5380	5380	0
232	20231031	161000	168113360	5380	5380	5380	5380	0
233	20231031	160900	168113360	5380	5380	5380	5380	0
234	20231031	160800	168113360	5380	5380	5380	5380	0
235	20231031	160700	168113360	5380	5380	5380	5380	0
236	20231031	160600	168113360	5380	5380	5380	5380	0
237	20231031	160500	168113360	5380	5380	5380	5380	0
238	20231031	160400	168113360	5380	5380	5380	5380	0
239	20231031	160300	168113360	5380	5380	5380	5380	0
240	20231031	160200	168113360	5380	5380	5380	5380	0
241	20231031	160100	168113360	5380	5380	5380	5380	0
242	20231031	160000	168113360	5380	5380	5380	5380	2240
243	20231031	155900	168113360	5380	5380	5380	5380	0
244	20231031	155800	168113360	5380	5380	5380	5380	0
245	20231031	155700	168113360	5380	5380	5380	5380	0
246	20231031	155600	168113360	5380	5380	5380	5380	0
247	20231031	155500	168113360	5380	5380	5380	5380	0
248	20231031	155400	168113360	5380	5380	5380	5380	0
249	20231031	155300	168113360	5380	5380	5380	5380	0
250	20231031	155200	168113360	5380	5380	5380	5380	0
251	20231031	155100	168113360	5380	5380	5380	5380	0
252	20231031	155000	168113360	5380	5380	5380	5380	0
253	20231031	154900	168113360	5380	5380	5380	5380	0
254	20231031	154800	168113360	5380	5380	5380	5380	0
255	20231031	154700	168113360	5380	5380	5380	5380	0
256	20231031	154600	168113360	5380	5380	5380	5380	0
257	20231031	154500	168113360	5380	5380	5380	5380	0
258	20231031	154400	168113360	5380	5380	5380	5380	0
259	20231031	154300	168113360	5380	5380	5380	5380	0
260	20231031	154200	168113360	5380	5380	5380	5380	0
261	20231031	154100	168113360	5380	5380	5380	5380	0
262	20231031	154000	168113360	5380	5380	5380	5380	0
263	20231031	153900	168113360	5380	5380	5380	5380	0
264	20231031	153800	168113360	5380	5380	5380	5380	0
265	20231031	153700	168113360	5380	5380	5380	5380	0
266	20231031	153600	168113360	5380	5380	5380	5380	0
267	20231031	153500	168113360	5380	5380	5380	5380	0
268	20231031	153400	168113360	5380	5380	5380	5380	0
269	20231031	153300	168113360	5380	5380	5380	5380	0
270	20231031	153200	168113360	5380	5380	5380	5380	0
271	20231031	153100	168113360	5380	5380	5380	5380	0
272	20231031	153000	168113360	5380	5380	5380	5380	4480
273	20231031	152900	156062160	5380	5380	5380	5380	0
274	20231031	152800	156062160	5380	5380	5380	5380	0
275	20231031	152700	156062160	5380	5380	5380	5380	0
276	20231031	152600	156062160	5380	5380	5380	5380	0
277	20231031	152500	156062160	5380	5380	5380	5380	0
278	20231031	152400	156062160	5380	5380	5380	5380	0
279	20231031	152300	156062160	5380	5380	5380	5380	0
280	20231031	152200	156062160	5380	5380	5380	5380	0
281	20231031	152100	156062160	5380	5380	5380	5380	0
282	20231031	152000	156062160	5380	5380	5380	5380	0
283	20231031	151900	156062160	5380	5380	5420	5380	45
284	20231031	151800	155819940	5380	5400	5420	5380	923
285	20231031	151700	150839210	5420	5420	5420	5420	2
286	20231031	151600	150828370	5410	5400	5410	5400	96
287	20231031	151500	150309810	5400	5400	5400	5400	212
288	20231031	151400	149165010	5400	5400	5400	5400	12
289	20231031	151300	149100210	5380	5380	5380	5380	100
290	20231031	151200	148562210	5400	5400	5400	5400	42
291	20231031	151100	148335410	5370	5370	5370	5370	100
292	20231031	151000	147798410	5370	5370	5370	5370	120
293	20231031	150900	147154010	5370	5390	5390	5370	14
294	20231031	150800	147078810	5390	5380	5390	5370	222
295	20231031	150700	145884050	5380	5380	5380	5380	0
296	20231031	150600	145884050	5380	5380	5380	5380	0
297	20231031	150500	145884050	5380	5380	5380	5380	0
298	20231031	150400	145884050	5380	5380	5380	5380	0
299	20231031	150300	145884050	5380	5380	5380	5380	10
300	20231031	150200	145830250	5380	5380	5380	5380	0
301	20231031	150100	145830250	5380	5380	5380	5380	6
302	20231031	150000	145797970	5380	5380	5380	5380	248
303	20231031	145900	144463730	5380	5380	5380	5380	180
304	20231031	145800	143495330	5390	5390	5390	5390	0
305	20231031	145700	143495330	5390	5380	5390	5380	258
306	20231031	145600	142107270	5390	5390	5390	5390	0
307	20231031	145500	142107270	5390	5390	5390	5390	28
308	20231031	145400	141956350	5390	5390	5390	5390	13
309	20231031	145300	141886280	5390	5390	5390	5390	0
310	20231031	145200	141886280	5390	5390	5390	5390	0
311	20231031	145100	141886280	5390	5390	5390	5390	0
312	20231031	145000	141886280	5390	5390	5390	5390	0
313	20231031	144900	141886280	5390	5390	5390	5390	0
314	20231031	144800	141886280	5390	5390	5390	5390	52
315	20231031	144700	141606000	5400	5400	5400	5400	14
316	20231031	144600	141530400	5400	5390	5400	5390	61
317	20231031	144500	141201010	5400	5390	5400	5390	55
318	20231031	144400	140904020	5390	5390	5390	5390	57
319	20231031	144300	140596790	5390	5390	5390	5390	0
320	20231031	144200	140596790	5390	5380	5390	5380	21
321	20231031	144100	140483800	5390	5380	5390	5380	26
322	20231031	144000	140343900	5380	5390	5390	5380	542
323	20231031	143900	137423330	5390	5390	5390	5390	123
324	20231031	143800	136760360	5410	5410	5410	5410	0
325	20231031	143700	136760360	5410	5410	5410	5410	0
326	20231031	143600	136760360	5410	5410	5410	5410	0
327	20231031	143500	136760360	5410	5410	5410	5410	0
328	20231031	143400	136760360	5410	5410	5410	5410	0
329	20231031	143300	136760360	5410	5410	5410	5410	0
330	20231031	143200	136760360	5410	5410	5410	5410	0
331	20231031	143100	136760360	5410	5410	5410	5410	0
332	20231031	143000	136760360	5410	5410	5410	5410	0
333	20231031	142900	136760360	5410	5410	5410	5410	0
334	20231031	142800	136760360	5410	5410	5410	5410	0
335	20231031	142700	136760360	5410	5410	5410	5410	0
336	20231031	142600	136760360	5410	5410	5410	5410	0
337	20231031	142500	136760360	5410	5410	5410	5410	0
338	20231031	142400	136760360	5410	5410	5410	5410	0
339	20231031	142300	136760360	5410	5410	5410	5410	0
340	20231031	142200	136760360	5410	5410	5410	5410	0
341	20231031	142100	136760360	5410	5410	5410	5410	1
342	20231031	142000	136754950	5410	5410	5410	5410	0
343	20231031	141900	136754950	5410	5410	5410	5410	0
344	20231031	141800	136754950	5410	5410	5410	5410	0
345	20231031	141700	136754950	5410	5410	5410	5410	4
346	20231031	141600	136733310	5400	5400	5400	5400	2
347	20231031	141500	136722510	5410	5410	5410	5410	0
348	20231031	141400	136722510	5410	5410	5410	5410	48
349	20231031	141300	136462830	5410	5410	5410	5410	0
350	20231031	141200	136462830	5410	5410	5410	5410	0
351	20231031	141100	136462830	5410	5410	5410	5410	0
352	20231031	141000	136462830	5410	5410	5410	5410	0
353	20231031	140900	136462830	5410	5410	5410	5410	0
354	20231031	140800	136462830	5410	5410	5410	5410	0
355	20231031	140700	136462830	5410	5410	5410	5410	2
356	20231031	140600	136452010	5410	5410	5410	5410	0
357	20231031	140500	136452010	5410	5430	5430	5410	132
358	20231031	140400	135735850	5430	5430	5430	5430	0
359	20231031	140300	135735850	5430	5430	5430	5430	0
360	20231031	140200	135735850	5430	5430	5430	5430	0
361	20231031	140100	135735850	5430	5430	5430	5430	0
362	20231031	140000	135735850	5430	5430	5430	5430	0
363	20231031	135900	135735850	5430	5430	5430	5430	0
364	20231031	135800	135735850	5430	5410	5430	5410	6
365	20231031	135700	135703350	5410	5410	5410	5410	93
366	20231031	135600	135200220	5410	5410	5410	5410	0
367	20231031	135500	135200220	5410	5410	5410	5410	0
368	20231031	135400	135200220	5410	5410	5410	5410	0
369	20231031	135300	135200220	5410	5410	5410	5410	0
370	20231031	135200	135200220	5410	5410	5410	5410	1
371	20231031	135100	135194810	5410	5390	5410	5380	39
372	20231031	135000	134984830	5410	5410	5410	5410	0
373	20231031	134900	134984830	5410	5410	5410	5410	0
374	20231031	134800	134984830	5410	5410	5410	5410	0
375	20231031	134700	134984830	5410	5410	5410	5410	0
376	20231031	134600	134984830	5410	5410	5410	5410	0
377	20231031	134500	134984830	5410	5410	5410	5410	0
378	20231031	134400	134984830	5410	5410	5410	5410	0
379	20231031	134300	134984830	5410	5410	5410	5410	0
380	20231031	134200	134984830	5410	5410	5410	5410	0
381	20231031	134100	134984830	5410	5410	5410	5410	2
382	20231031	134000	134974010	5400	5400	5400	5400	187
383	20231031	133900	133964210	5400	5400	5400	5400	0
384	20231031	133800	133964210	5400	5400	5400	5400	0
385	20231031	133700	133964210	5400	5400	5400	5400	4
386	20231031	133600	133942610	5400	5400	5400	5400	0
387	20231031	133500	133942610	5400	5400	5400	5400	0
388	20231031	133400	133942610	5400	5400	5400	5400	37
389	20231031	133300	133742810	5400	5400	5400	5400	0
390	20231031	133200	133742810	5400	5400	5400	5400	55
391	20231031	133100	133445810	5400	5400	5400	5400	0
392	20231031	133000	133445810	5400	5400	5400	5400	0
393	20231031	132900	133445810	5400	5400	5400	5400	2
394	20231031	132800	133435010	5390	5420	5420	5390	1345
395	20231031	132700	126185400	5410	5410	5410	5410	0
396	20231031	132600	126185400	5410	5410	5410	5410	350
397	20231031	132500	124291900	5410	5410	5410	5410	0
398	20231031	132400	124291900	5410	5410	5410	5410	2
399	20231031	132300	124281080	5400	5400	5400	5400	0
400	20231031	132200	124281080	5400	5410	5410	5400	8
401	20231031	132100	124237810	5400	5400	5400	5400	2
402	20231031	132000	124227010	5400	5400	5400	5400	500
403	20231031	131900	121527010	5410	5410	5410	5410	0
404	20231031	131800	121527010	5410	5410	5410	5410	2
405	20231031	131700	121516190	5400	5400	5400	5400	0
406	20231031	131600	121516190	5400	5400	5400	5400	100
407	20231031	131500	120976190	5410	5410	5410	5410	0
408	20231031	131400	120976190	5410	5410	5410	5410	0
409	20231031	131300	120976190	5410	5410	5410	5410	0
410	20231031	131200	120976190	5410	5410	5410	5410	0
411	20231031	131100	120976190	5410	5410	5410	5410	88
412	20231031	131000	120500110	5400	5400	5400	5400	0
413	20231031	130900	120500110	5400	5400	5400	5400	9
414	20231031	130800	120451510	5410	5410	5410	5410	0
415	20231031	130700	120451510	5410	5410	5410	5410	0
416	20231031	130600	120451510	5410	5410	5410	5410	10
417	20231031	130500	120397410	5410	5410	5410	5410	0
418	20231031	130400	120397410	5410	5410	5410	5410	0
419	20231031	130300	120397410	5410	5410	5410	5410	0
420	20231031	130200	120397410	5410	5410	5410	5410	0
421	20231031	130100	120397410	5410	5410	5410	5410	46
422	20231031	130000	120148550	5410	5400	5410	5400	95
423	20231031	125900	119635540	5400	5400	5400	5400	0
424	20231031	125800	119635540	5400	5400	5400	5400	0
425	20231031	125700	119635540	5400	5400	5400	5400	2
426	20231031	125600	119624740	5390	5390	5390	5390	2
427	20231031	125500	119613960	5400	5390	5400	5390	23
428	20231031	125400	119489950	5390	5390	5390	5390	1
429	20231031	125300	119484560	5380	5380	5380	5380	0
430	20231031	125200	119484560	5380	5390	5390	5380	20
431	20231031	125100	119376770	5370	5390	5390	5370	44
432	20231031	125000	119140130	5390	5390	5390	5390	10
433	20231031	124900	119086230	5390	5390	5390	5390	1
434	20231031	124800	119080840	5380	5380	5380	5380	54
435	20231031	124700	118790320	5390	5390	5390	5390	0
436	20231031	124600	118790320	5390	5390	5390	5390	20
437	20231031	124500	118682520	5390	5390	5390	5390	0
438	20231031	124400	118682520	5390	5390	5390	5390	0
439	20231031	124300	118682520	5390	5390	5390	5390	0
440	20231031	124200	118682520	5390	5390	5390	5390	0
441	20231031	124100	118682520	5390	5390	5390	5390	0
442	20231031	124000	118682520	5390	5390	5390	5390	0
443	20231031	123900	118682520	5390	5390	5390	5390	11
444	20231031	123800	118623230	5390	5390	5390	5390	200
445	20231031	123700	117545230	5390	5390	5390	5390	110
446	20231031	123600	116952330	5390	5390	5390	5390	0
447	20231031	123500	116952330	5390	5390	5390	5390	2
448	20231031	123400	116941550	5370	5370	5370	5370	2
449	20231031	123300	116930810	5390	5390	5390	5390	1
450	20231031	123200	116925420	5390	5390	5390	5390	0
451	20231031	123100	116925420	5390	5370	5390	5370	17
452	20231031	123000	116834110	5370	5380	5380	5370	95
453	20231031	122900	116323910	5390	5390	5390	5390	0
454	20231031	122800	116323910	5390	5390	5390	5390	44
455	20231031	122700	116086750	5390	5390	5390	5390	37
456	20231031	122600	115887320	5390	5390	5390	5390	0
457	20231031	122500	115887320	5390	5370	5390	5370	17
458	20231031	122400	115796010	5380	5380	5380	5380	0
459	20231031	122300	115796010	5380	5380	5380	5380	0
460	20231031	122200	115796010	5380	5380	5380	5380	0
461	20231031	122100	115796010	5380	5380	5380	5380	5
462	20231031	122000	115769110	5370	5370	5370	5370	0
463	20231031	121900	115769110	5370	5370	5370	5370	0
464	20231031	121800	115769110	5370	5370	5370	5370	8
465	20231031	121700	115726150	5400	5400	5400	5400	0
466	20231031	121600	115726150	5400	5400	5400	5400	0
467	20231031	121500	115726150	5400	5400	5400	5400	0
468	20231031	121400	115726150	5400	5400	5400	5400	0
469	20231031	121300	115726150	5400	5400	5400	5400	1
470	20231031	121200	115720750	5370	5390	5390	5370	1315
471	20231031	121100	108646870	5400	5400	5400	5400	0
472	20231031	121000	108646870	5400	5400	5400	5400	46
473	20231031	120900	108398470	5400	5400	5400	5400	0
474	20231031	120800	108398470	5400	5400	5400	5400	2
475	20231031	120700	108387670	5390	5390	5390	5390	0
476	20231031	120600	108387670	5390	5390	5390	5390	0
477	20231031	120500	108387670	5390	5390	5390	5390	0
478	20231031	120400	108387670	5390	5390	5390	5390	0
479	20231031	120300	108387670	5390	5390	5390	5390	0
480	20231031	120200	108387670	5390	5390	5390	5390	110
481	20231031	120100	107794770	5390	5390	5390	5390	6
482	20231031	120000	107762430	5390	5390	5390	5390	5
483	20231031	115900	107735480	5400	5400	5400	5400	0
484	20231031	115800	107735480	5400	5380	5400	5380	301
485	20231031	115700	106116080	5380	5380	5380	5380	0
486	20231031	115600	106116080	5380	5380	5380	5380	127
487	20231031	115500	105432820	5380	5380	5380	5380	1
488	20231031	115400	105427440	5400	5400	5400	5400	0
489	20231031	115300	105427440	5400	5400	5400	5400	0
490	20231031	115200	105427440	5400	5380	5400	5370	174
491	20231031	115100	104491360	5390	5390	5390	5390	536
492	20231031	115000	101602320	5410	5410	5410	5410	0
493	20231031	114900	101602320	5410	5410	5410	5410	0
494	20231031	114800	101602320	5410	5410	5410	5410	9
495	20231031	114700	101553630	5410	5410	5410	5410	0
496	20231031	114600	101553630	5410	5410	5410	5410	0
497	20231031	114500	101553630	5410	5400	5410	5400	19
498	20231031	114400	101451000	5410	5410	5410	5410	0
499	20231031	114300	101451000	5410	5410	5410	5410	0
500	20231031	114200	101451000	5410	5410	5410	5410	463
501	20231031	114100	98946170	5400	5400	5400	5400	1
502	20231031	114000	98940770	5400	5400	5400	5400	173
503	20231031	113900	98006570	5400	5400	5400	5400	0
504	20231031	113800	98006570	5400	5400	5400	5400	0
505	20231031	113700	98006570	5400	5400	5400	5400	0
506	20231031	113600	98006570	5400	5400	5400	5400	0
507	20231031	113500	98006570	5400	5400	5400	5400	0
508	20231031	113400	98006570	5400	5400	5400	5400	0
509	20231031	113300	98006570	5400	5400	5400	5400	1
510	20231031	113200	98001170	5400	5400	5400	5400	0
511	20231031	113100	98001170	5400	5400	5400	5400	0
512	20231031	113000	98001170	5400	5400	5400	5400	0
513	20231031	112900	98001170	5400	5400	5400	5400	0
514	20231031	112800	98001170	5400	5400	5400	5400	0
515	20231031	112700	98001170	5400	5400	5400	5400	0
516	20231031	112600	98001170	5400	5400	5400	5400	0
517	20231031	112500	98001170	5400	5400	5400	5400	281
518	20231031	112400	96483770	5400	5400	5400	5400	0
519	20231031	112300	96483770	5400	5400	5400	5400	19
520	20231031	112200	96381170	5400	5400	5400	5400	0
521	20231031	112100	96381170	5400	5400	5400	5400	0
522	20231031	112000	96381170	5400	5400	5400	5400	0
523	20231031	111900	96381170	5400	5400	5400	5400	0
524	20231031	111800	96381170	5400	5400	5400	5400	0
525	20231031	111700	96381170	5400	5400	5400	5400	0
526	20231031	111600	96381170	5400	5400	5400	5400	0
527	20231031	111500	96381170	5400	5400	5400	5400	0
528	20231031	111400	96381170	5400	5400	5400	5400	49
529	20231031	111300	96116570	5400	5400	5400	5400	0
530	20231031	111200	96116570	5400	5400	5400	5400	0
531	20231031	111100	96116570	5400	5400	5400	5400	0
532	20231031	111000	96116570	5400	5400	5400	5400	0
533	20231031	110900	96116570	5400	5400	5400	5400	2
534	20231031	110800	96105770	5400	5400	5400	5400	100
535	20231031	110700	95565770	5410	5410	5410	5410	0
536	20231031	110600	95565770	5410	5410	5410	5410	103
537	20231031	110500	95008540	5430	5430	5430	5430	0
538	20231031	110400	95008540	5430	5430	5430	5430	0
539	20231031	110300	95008540	5430	5430	5430	5430	0
540	20231031	110200	95008540	5430	5430	5430	5430	0
541	20231031	110100	95008540	5430	5420	5430	5420	4
542	20231031	110000	94986850	5420	5420	5420	5420	12
543	20231031	105900	94921810	5430	5430	5430	5430	0
544	20231031	105800	94921810	5430	5430	5430	5430	0
545	20231031	105700	94921810	5430	5430	5430	5430	0
546	20231031	105600	94921810	5430	5430	5430	5430	11
547	20231031	105500	94862080	5430	5430	5430	5430	0
548	20231031	105400	94862080	5430	5430	5430	5430	0
549	20231031	105300	94862080	5430	5430	5430	5430	0
550	20231031	105200	94862080	5430	5430	5430	5430	0
551	20231031	105100	94862080	5430	5430	5430	5430	1
552	20231031	105000	94856650	5410	5410	5410	5410	0
553	20231031	104900	94856650	5410	5410	5410	5410	0
554	20231031	104800	94856650	5410	5410	5410	5410	0
555	20231031	104700	94856650	5410	5410	5410	5410	0
556	20231031	104600	94856650	5410	5410	5410	5410	2
557	20231031	104500	94845830	5430	5430	5430	5430	0
558	20231031	104400	94845830	5430	5430	5430	5430	36
559	20231031	104300	94650350	5430	5430	5430	5430	0
560	20231031	104200	94650350	5430	5430	5430	5430	0
561	20231031	104100	94650350	5430	5430	5430	5430	0
562	20231031	104000	94650350	5430	5420	5430	5420	11
563	20231031	103900	94590720	5410	5410	5410	5410	339
564	20231031	103800	92756730	5410	5410	5410	5410	3
565	20231031	103700	92740500	5370	5370	5370	5370	0
566	20231031	103600	92740500	5370	5370	5370	5370	0
567	20231031	103500	92740500	5370	5400	5400	5370	2593
568	20231031	103400	78810640	5400	5400	5400	5400	20
569	20231031	103300	78702640	5400	5440	5440	5400	85
570	20231031	103200	78242690	5420	5420	5420	5420	500
571	20231031	103100	75532690	5440	5440	5440	5440	0
572	20231031	103000	75532690	5440	5420	5440	5420	4
573	20231031	102900	75510970	5420	5420	5420	5420	3
574	20231031	102800	75494710	5420	5420	5420	5420	16
575	20231031	102700	75407990	5420	5420	5420	5420	84
576	20231031	102600	74952710	5420	5420	5420	5420	1
577	20231031	102500	74947290	5380	5420	5420	5380	120
578	20231031	102400	74300930	5420	5420	5420	5420	4
579	20231031	102300	74279250	5360	5400	5400	5360	798
580	20231031	102200	69975890	5390	5400	5400	5390	537
581	20231031	102100	67081370	5400	5430	5430	5400	525
582	20231031	102000	64241690	5440	5440	5440	5440	0
583	20231031	101900	64241690	5440	5440	5440	5440	202
584	20231031	101800	63142810	5440	5440	5440	5440	56
585	20231031	101700	62838170	5450	5450	5450	5450	37
586	20231031	101600	62636520	5450	5440	5450	5440	111
587	20231031	101500	62032420	5450	5450	5450	5450	0
588	20231031	101400	62032420	5450	5450	5450	5450	0
589	20231031	101300	62032420	5450	5450	5450	5450	3
590	20231031	101200	62016070	5440	5440	5440	5440	337
591	20231031	101100	60182790	5450	5470	5470	5450	1580
592	20231031	101000	51554650	5470	5490	5490	5470	110
593	20231031	100900	50952530	5490	5490	5490	5490	2
594	20231031	100800	50941550	5460	5480	5480	5460	279
595	20231031	100700	49416370	5470	5470	5470	5470	0
596	20231031	100600	49416370	5470	5470	5470	5470	0
597	20231031	100500	49416370	5470	5470	5470	5470	8
598	20231031	100400	49372610	5470	5470	5470	5470	0
599	20231031	100300	49372610	5470	5470	5470	5470	0
600	20231031	100200	49372610	5470	5470	5470	5470	0
601	20231031	100100	49372610	5470	5470	5470	5470	125
602	20231031	100000	48688860	5470	5470	5470	5470	0
603	20231031	095900	48688860	5470	5470	5470	5470	39
604	20231031	095800	48475530	5470	5470	5470	5470	76
605	20231031	095700	48059810	5470	5470	5470	5470	0
606	20231031	095600	48059810	5470	5470	5470	5470	226
607	20231031	095500	46823590	5480	5480	5480	5480	1
608	20231031	095400	46818110	5480	5500	5500	5480	656
609	20231031	095300	43216930	5530	5530	5530	5530	0
610	20231031	095200	43216930	5530	5500	5530	5500	2
611	20231031	095100	43205900	5510	5510	5510	5510	0
612	20231031	095000	43205900	5510	5510	5510	5510	0
613	20231031	094900	43205900	5510	5510	5510	5510	0
614	20231031	094800	43205900	5510	5510	5510	5510	0
615	20231031	094700	43205900	5510	5510	5510	5510	0
616	20231031	094600	43205900	5510	5510	5510	5510	0
617	20231031	094500	43205900	5510	5510	5510	5510	0
618	20231031	094400	43205900	5510	5500	5510	5500	35
619	20231031	094300	43013320	5520	5520	5520	5520	0
620	20231031	094200	43013320	5520	5520	5520	5520	1
621	20231031	094100	43007800	5530	5510	5530	5510	77
622	20231031	094000	42582860	5530	5520	5530	5490	1196
623	20231031	093900	36003510	5550	5540	5550	5520	810
624	20231031	093800	31530940	5550	5550	5550	5550	0
625	20231031	093700	31530940	5550	5550	5550	5550	0
626	20231031	093600	31530940	5550	5550	5550	5550	0
627	20231031	093500	31530940	5550	5550	5550	5550	40
628	20231031	093400	31308940	5550	5550	5550	5550	11
629	20231031	093300	31247890	5550	5550	5550	5550	3
630	20231031	093200	31231240	5550	5550	5550	5550	2
631	20231031	093100	31220140	5550	5550	5550	5550	2
632	20231031	093000	31209040	5550	5550	5550	5550	0
633	20231031	092900	31209040	5550	5550	5550	5550	0
634	20231031	092800	31209040	5550	5550	5550	5550	0
635	20231031	092700	31209040	5550	5550	5550	5550	100
636	20231031	092600	30654040	5550	5540	5550	5540	59
637	20231031	092500	30327020	5550	5550	5550	5550	0
638	20231031	092400	30327020	5550	5550	5550	5550	0
639	20231031	092300	30327020	5550	5550	5550	5550	0
640	20231031	092200	30327020	5550	5540	5550	5540	5
641	20231031	092100	30299290	5520	5550	5550	5520	1609
642	20231031	092000	21394420	5550	5550	5550	5540	526
643	20231031	091900	18475780	5550	5580	5580	5550	98
644	20231031	091800	17931190	5590	5590	5590	5590	0
645	20231031	091700	17931190	5590	5580	5590	5580	173
646	20231031	091600	16965830	5600	5600	5600	5600	0
647	20231031	091500	16965830	5600	5590	5600	5580	10
648	20231031	091400	16910000	5600	5590	5600	5590	236
649	20231031	091300	15590030	5590	5590	5590	5580	14
650	20231031	091200	15511880	5580	5590	5590	5580	3
651	20231031	091100	15495120	5590	5580	5590	5580	16
652	20231031	091000	15405810	5590	5590	5590	5590	2
653	20231031	090900	15394630	5590	5580	5590	5580	3
654	20231031	090800	15377870	5590	5590	5590	5590	35
655	20231031	090700	15182220	5580	5580	5580	5580	2
656	20231031	090600	15171060	5590	5590	5590	5590	2
657	20231031	090500	15159880	5590	5590	5590	5590	57
658	20231031	090400	14841250	5590	5590	5590	5590	0
659	20231031	090300	14841250	5590	5590	5590	5590	2
660	20231031	090200	14830070	5600	5600	5600	5560	617
661	20231031	090100	11392470	5600	5570	5600	5560	684
662	20231031	090000	7584460	5620	5560	5620	5560	1256