KissMeData/007820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185000	151777135	5060	5060	5060	5060	1281
3	20231031	184900	151777135	5060	5060	5060	5060	0
4	20231031	184800	151777135	5060	5060	5060	5060	0
5	20231031	184700	151777135	5060	5060	5060	5060	0
6	20231031	184600	151777135	5060	5060	5060	5060	0
7	20231031	184500	151777135	5060	5060	5060	5060	0
8	20231031	184400	151777135	5060	5060	5060	5060	0
9	20231031	184300	151777135	5060	5060	5060	5060	0
10	20231031	184200	151777135	5060	5060	5060	5060	0
11	20231031	184100	151777135	5060	5060	5060	5060	0
12	20231031	184000	151777135	5060	5060	5060	5060	0
13	20231031	183900	151777135	5060	5060	5060	5060	0
14	20231031	183800	151777135	5060	5060	5060	5060	0
15	20231031	183700	151777135	5060	5060	5060	5060	0
16	20231031	183600	151777135	5060	5060	5060	5060	0
17	20231031	183500	151777135	5060	5060	5060	5060	0
18	20231031	183400	151777135	5060	5060	5060	5060	0
19	20231031	183300	151777135	5060	5060	5060	5060	0
20	20231031	183200	151777135	5060	5060	5060	5060	0
21	20231031	183100	151777135	5060	5060	5060	5060	0
22	20231031	183000	151777135	5060	5060	5060	5060	0
23	20231031	182900	151777135	5060	5060	5060	5060	0
24	20231031	182800	151777135	5060	5060	5060	5060	0
25	20231031	182700	151777135	5060	5060	5060	5060	0
26	20231031	182600	151777135	5060	5060	5060	5060	0
27	20231031	182500	151777135	5060	5060	5060	5060	0
28	20231031	182400	151777135	5060	5060	5060	5060	0
29	20231031	182300	151777135	5060	5060	5060	5060	0
30	20231031	182200	151777135	5060	5060	5060	5060	0
31	20231031	182100	151777135	5060	5060	5060	5060	0
32	20231031	182000	151777135	5060	5060	5060	5060	1281
33	20231031	181900	151777135	5060	5060	5060	5060	0
34	20231031	181800	151777135	5060	5060	5060	5060	0
35	20231031	181700	151777135	5060	5060	5060	5060	0
36	20231031	181600	151777135	5060	5060	5060	5060	0
37	20231031	181500	151777135	5060	5060	5060	5060	0
38	20231031	181400	151777135	5060	5060	5060	5060	0
39	20231031	181300	151777135	5060	5060	5060	5060	0
40	20231031	181200	151777135	5060	5060	5060	5060	0
41	20231031	181100	151777135	5060	5060	5060	5060	0
42	20231031	181000	151777135	5060	5060	5060	5060	0
43	20231031	180900	151777135	5060	5060	5060	5060	0
44	20231031	180800	151777135	5060	5060	5060	5060	0
45	20231031	180700	151777135	5060	5060	5060	5060	0
46	20231031	180600	151777135	5060	5060	5060	5060	0
47	20231031	180500	151777135	5060	5060	5060	5060	0
48	20231031	180400	151777135	5060	5060	5060	5060	0
49	20231031	180300	151777135	5060	5060	5060	5060	0
50	20231031	180200	151777135	5060	5060	5060	5060	0
51	20231031	180100	151777135	5060	5060	5060	5060	0
52	20231031	180000	151777135	5060	5060	5060	5060	0
53	20231031	175900	151777135	5060	5060	5060	5060	0
54	20231031	175800	151777135	5060	5060	5060	5060	0
55	20231031	175700	151777135	5060	5060	5060	5060	0
56	20231031	175600	151777135	5060	5060	5060	5060	0
57	20231031	175500	151777135	5060	5060	5060	5060	0
58	20231031	175400	151777135	5060	5060	5060	5060	0
59	20231031	175300	151777135	5060	5060	5060	5060	0
60	20231031	175200	151777135	5060	5060	5060	5060	0
61	20231031	175100	151777135	5060	5060	5060	5060	0
62	20231031	175000	151777135	5060	5060	5060	5060	1281
63	20231031	174900	151777135	5060	5060	5060	5060	0
64	20231031	174800	151777135	5060	5060	5060	5060	0
65	20231031	174700	151777135	5060	5060	5060	5060	0
66	20231031	174600	151777135	5060	5060	5060	5060	0
67	20231031	174500	151777135	5060	5060	5060	5060	0
68	20231031	174400	151777135	5060	5060	5060	5060	0
69	20231031	174300	151777135	5060	5060	5060	5060	0
70	20231031	174200	151777135	5060	5060	5060	5060	0
71	20231031	174100	151777135	5060	5060	5060	5060	0
72	20231031	174000	151777135	5060	5060	5060	5060	0
73	20231031	173900	151777135	5060	5060	5060	5060	0
74	20231031	173800	151777135	5060	5060	5060	5060	0
75	20231031	173700	151777135	5060	5060	5060	5060	0
76	20231031	173600	151777135	5060	5060	5060	5060	0
77	20231031	173500	151777135	5060	5060	5060	5060	0
78	20231031	173400	151777135	5060	5060	5060	5060	0
79	20231031	173300	151777135	5060	5060	5060	5060	0
80	20231031	173200	151777135	5060	5060	5060	5060	0
81	20231031	173100	151777135	5060	5060	5060	5060	0
82	20231031	173000	151777135	5060	5060	5060	5060	0
83	20231031	172900	151777135	5060	5060	5060	5060	0
84	20231031	172800	151777135	5060	5060	5060	5060	0
85	20231031	172700	151777135	5060	5060	5060	5060	0
86	20231031	172600	151777135	5060	5060	5060	5060	0
87	20231031	172500	151777135	5060	5060	5060	5060	0
88	20231031	172400	151777135	5060	5060	5060	5060	0
89	20231031	172300	151777135	5060	5060	5060	5060	0
90	20231031	172200	151777135	5060	5060	5060	5060	0
91	20231031	172100	151777135	5060	5060	5060	5060	0
92	20231031	172000	151777135	5060	5060	5060	5060	1281
93	20231031	171900	151777135	5060	5060	5060	5060	0
94	20231031	171800	151777135	5060	5060	5060	5060	0
95	20231031	171700	151777135	5060	5060	5060	5060	0
96	20231031	171600	151777135	5060	5060	5060	5060	0
97	20231031	171500	151777135	5060	5060	5060	5060	0
98	20231031	171400	151777135	5060	5060	5060	5060	0
99	20231031	171300	151777135	5060	5060	5060	5060	0
100	20231031	171200	151777135	5060	5060	5060	5060	0
101	20231031	171100	151777135	5060	5060	5060	5060	0
102	20231031	171000	151777135	5060	5060	5060	5060	0
103	20231031	170900	151777135	5060	5060	5060	5060	0
104	20231031	170800	151777135	5060	5060	5060	5060	0
105	20231031	170700	151777135	5060	5060	5060	5060	0
106	20231031	170600	151777135	5060	5060	5060	5060	0
107	20231031	170500	151777135	5060	5060	5060	5060	0
108	20231031	170400	151777135	5060	5060	5060	5060	0
109	20231031	170300	151777135	5060	5060	5060	5060	0
110	20231031	170200	151777135	5060	5060	5060	5060	0
111	20231031	170100	151777135	5060	5060	5060	5060	0
112	20231031	170000	151777135	5060	5060	5060	5060	0
113	20231031	165900	151777135	5060	5060	5060	5060	0
114	20231031	165800	151777135	5060	5060	5060	5060	0
115	20231031	165700	151777135	5060	5060	5060	5060	0
116	20231031	165600	151777135	5060	5060	5060	5060	0
117	20231031	165500	151777135	5060	5060	5060	5060	0
118	20231031	165400	151777135	5060	5060	5060	5060	0
119	20231031	165300	151777135	5060	5060	5060	5060	0
120	20231031	165200	151777135	5060	5060	5060	5060	0
121	20231031	165100	151777135	5060	5060	5060	5060	0
122	20231031	165000	151777135	5060	5060	5060	5060	1281
123	20231031	164900	151777135	5060	5060	5060	5060	0
124	20231031	164800	151777135	5060	5060	5060	5060	0
125	20231031	164700	151777135	5060	5060	5060	5060	0
126	20231031	164600	151777135	5060	5060	5060	5060	0
127	20231031	164500	151777135	5060	5060	5060	5060	0
128	20231031	164400	151777135	5060	5060	5060	5060	0
129	20231031	164300	151777135	5060	5060	5060	5060	0
130	20231031	164200	151777135	5060	5060	5060	5060	0
131	20231031	164100	151777135	5060	5060	5060	5060	0
132	20231031	164000	151777135	5060	5060	5060	5060	0
133	20231031	163900	151777135	5060	5060	5060	5060	0
134	20231031	163800	151777135	5060	5060	5060	5060	0
135	20231031	163700	151777135	5060	5060	5060	5060	0
136	20231031	163600	151777135	5060	5060	5060	5060	0
137	20231031	163500	151777135	5060	5060	5060	5060	0
138	20231031	163400	151777135	5060	5060	5060	5060	0
139	20231031	163300	151777135	5060	5060	5060	5060	0
140	20231031	163200	151777135	5060	5060	5060	5060	0
141	20231031	163100	151777135	5060	5060	5060	5060	0
142	20231031	163000	151777135	5060	5060	5060	5060	0
143	20231031	162900	151777135	5060	5060	5060	5060	0
144	20231031	162800	151777135	5060	5060	5060	5060	0
145	20231031	162700	151777135	5060	5060	5060	5060	0
146	20231031	162600	151777135	5060	5060	5060	5060	0
147	20231031	162500	151777135	5060	5060	5060	5060	0
148	20231031	162400	151777135	5060	5060	5060	5060	0
149	20231031	162300	151777135	5060	5060	5060	5060	0
150	20231031	162200	151777135	5060	5060	5060	5060	0
151	20231031	162100	151777135	5060	5060	5060	5060	0
152	20231031	162000	151777135	5060	5060	5060	5060	1281
153	20231031	161900	151777135	5060	5060	5060	5060	0
154	20231031	161800	151777135	5060	5060	5060	5060	0
155	20231031	161700	151777135	5060	5060	5060	5060	0
156	20231031	161600	151777135	5060	5060	5060	5060	0
157	20231031	161500	151777135	5060	5060	5060	5060	0
158	20231031	161400	151777135	5060	5060	5060	5060	0
159	20231031	161300	151777135	5060	5060	5060	5060	0
160	20231031	161200	151777135	5060	5060	5060	5060	0
161	20231031	161100	151777135	5060	5060	5060	5060	0
162	20231031	161000	151777135	5060	5060	5060	5060	0
163	20231031	160900	151777135	5060	5060	5060	5060	0
164	20231031	160800	151777135	5060	5060	5060	5060	0
165	20231031	160700	151777135	5060	5060	5060	5060	0
166	20231031	160600	151777135	5060	5060	5060	5060	0
167	20231031	160500	151777135	5060	5060	5060	5060	0
168	20231031	160400	151777135	5060	5060	5060	5060	0
169	20231031	160300	151777135	5060	5060	5060	5060	0
170	20231031	160200	151777135	5060	5060	5060	5060	0
171	20231031	160100	151777135	5060	5060	5060	5060	0
172	20231031	160000	151777135	5060	5060	5060	5060	0
173	20231031	155900	151777135	5060	5060	5060	5060	0
174	20231031	155800	151777135	5060	5060	5060	5060	0
175	20231031	155700	151777135	5060	5060	5060	5060	0
176	20231031	155600	151777135	5060	5060	5060	5060	0
177	20231031	155500	151777135	5060	5060	5060	5060	0
178	20231031	155400	151777135	5060	5060	5060	5060	0
179	20231031	155300	151777135	5060	5060	5060	5060	0
180	20231031	155200	151777135	5060	5060	5060	5060	0
181	20231031	155100	151777135	5060	5060	5060	5060	0
182	20231031	155000	151777135	5060	5060	5060	5060	1281
183	20231031	154900	151777135	5060	5060	5060	5060	0
184	20231031	154800	151777135	5060	5060	5060	5060	0
185	20231031	154700	151777135	5060	5060	5060	5060	0
186	20231031	154600	151777135	5060	5060	5060	5060	0
187	20231031	154500	151777135	5060	5060	5060	5060	0
188	20231031	154400	151777135	5060	5060	5060	5060	0
189	20231031	154300	151777135	5060	5060	5060	5060	0
190	20231031	154200	151777135	5060	5060	5060	5060	0
191	20231031	154100	151777135	5060	5060	5060	5060	0
192	20231031	154000	151777135	5060	5060	5060	5060	0
193	20231031	153900	151777135	5060	5060	5060	5060	0
194	20231031	153800	151777135	5060	5060	5060	5060	0
195	20231031	153700	151777135	5060	5060	5060	5060	0
196	20231031	153600	151777135	5060	5060	5060	5060	0
197	20231031	153500	151777135	5060	5060	5060	5060	0
198	20231031	153400	151777135	5060	5060	5060	5060	0
199	20231031	153300	151777135	5060	5060	5060	5060	0
200	20231031	153200	151777135	5060	5060	5060	5060	0
201	20231031	153100	151777135	5060	5060	5060	5060	0
202	20231031	153000	151777135	5060	5060	5060	5060	1281
203	20231031	152900	145295275	5010	5010	5010	5010	0
204	20231031	152800	145295275	5010	5010	5010	5010	0
205	20231031	152700	145295275	5010	5010	5010	5010	0
206	20231031	152600	145295275	5010	5010	5010	5010	0
207	20231031	152500	145295275	5010	5010	5010	5010	0
208	20231031	152400	145295275	5010	5010	5010	5010	0
209	20231031	152300	145295275	5010	5010	5010	5010	0
210	20231031	152200	145295275	5010	5010	5010	5010	0
211	20231031	152100	145295275	5010	5010	5010	5010	0
212	20231031	152000	145295275	5010	5010	5010	5010	0
213	20231031	151900	145295275	5010	5050	5050	5010	14
214	20231031	151800	145224935	5070	5060	5070	5060	14
215	20231031	151700	145153975	5080	5080	5080	5080	8
216	20231031	151600	145113335	5050	5020	5080	5020	916
217	20231031	151500	140464395	5030	5030	5030	5030	0
218	20231031	151400	140464395	5030	5010	5030	5010	500
219	20231031	151300	137950635	5010	5010	5010	5010	1
220	20231031	151200	137945625	5000	5000	5000	5000	100
221	20231031	151100	137445625	5010	5010	5010	5010	0
222	20231031	151000	137445625	5010	5010	5010	5010	5
223	20231031	150900	137420575	5020	5020	5020	5020	25
224	20231031	150800	137295075	5020	5010	5020	5010	51
225	20231031	150700	137039545	5000	5020	5020	5000	139
226	20231031	150600	136342895	5020	5020	5020	5020	6
227	20231031	150500	136312775	5010	5010	5010	5010	0
228	20231031	150400	136312775	5010	5010	5010	5010	0
229	20231031	150300	136312775	5010	5010	5010	5010	0
230	20231031	150200	136312775	5010	5010	5010	5010	0
231	20231031	150100	136312775	5010	5010	5010	5010	33
232	20231031	150000	136147445	5010	5010	5010	5010	0
233	20231031	145900	136147445	5010	5010	5010	5010	0
234	20231031	145800	136147445	5010	5010	5010	5010	0
235	20231031	145700	136147445	5010	5010	5010	5010	0
236	20231031	145600	136147445	5010	5010	5010	5010	38
237	20231031	145500	135957065	5010	5010	5010	5010	0
238	20231031	145400	135957065	5010	5010	5010	5010	16
239	20231031	145300	135876905	5020	5020	5020	5020	0
240	20231031	145200	135876905	5020	5020	5020	5020	0
241	20231031	145100	135876905	5020	5020	5020	5020	0
242	20231031	145000	135876905	5020	5020	5020	5020	0
243	20231031	144900	135876905	5020	5020	5020	5020	0
244	20231031	144800	135876905	5020	5020	5020	5020	3
245	20231031	144700	135861845	5020	5020	5020	5020	0
246	20231031	144600	135861845	5020	5020	5020	5020	0
247	20231031	144500	135861845	5020	5020	5020	5020	0
248	20231031	144400	135861845	5020	5020	5020	5020	0
249	20231031	144300	135861845	5020	5020	5020	5020	0
250	20231031	144200	135861845	5020	5010	5020	5010	3256
251	20231031	144100	119549235	5000	5000	5000	5000	32
252	20231031	144000	119389235	4995	4995	4995	4995	375
253	20231031	143900	117516110	5000	5000	5000	5000	0
254	20231031	143800	117516110	5000	5000	5000	5000	518
255	20231031	143700	114926110	5000	5010	5010	5000	4645
256	20231031	143600	91668630	5020	5020	5020	5020	0
257	20231031	143500	91668630	5020	5020	5020	5020	0
258	20231031	143400	91668630	5020	5020	5020	5020	0
259	20231031	143300	91668630	5020	5020	5020	5020	646
260	20231031	143200	88425710	5020	5020	5020	5020	121
261	20231031	143100	87818290	5040	5040	5040	5040	0
262	20231031	143000	87818290	5040	5040	5040	5040	19
263	20231031	142900	87722530	5060	5060	5060	5060	0
264	20231031	142800	87722530	5060	5060	5060	5060	0
265	20231031	142700	87722530	5060	5060	5060	5060	0
266	20231031	142600	87722530	5060	5060	5060	5060	0
267	20231031	142500	87722530	5060	5060	5060	5060	0
268	20231031	142400	87722530	5060	5060	5060	5060	0
269	20231031	142300	87722530	5060	5060	5060	5060	0
270	20231031	142200	87722530	5060	5060	5060	5060	0
271	20231031	142100	87722530	5060	5060	5060	5060	0
272	20231031	142000	87722530	5060	5060	5060	5060	0
273	20231031	141900	87722530	5060	5060	5060	5060	0
274	20231031	141800	87722530	5060	5040	5060	5040	700
275	20231031	141700	84180700	5040	5040	5050	5040	1134
276	20231031	141600	78464570	5050	5050	5050	5050	0
277	20231031	141500	78464570	5050	5030	5050	5030	100
278	20231031	141400	77960440	5030	5030	5030	5030	110
279	20231031	141300	77407140	5020	5020	5020	5020	3
280	20231031	141200	77392080	5020	5020	5020	5020	0
281	20231031	141100	77392080	5020	5020	5020	5020	0
282	20231031	141000	77392080	5020	5020	5020	5020	52
283	20231031	140900	77131040	5020	5020	5020	5020	0
284	20231031	140800	77131040	5020	5020	5020	5020	0
285	20231031	140700	77131040	5020	5020	5020	5020	0
286	20231031	140600	77131040	5020	5020	5020	5020	0
287	20231031	140500	77131040	5020	5020	5020	5020	0
288	20231031	140400	77131040	5020	5020	5020	5020	0
289	20231031	140300	77131040	5020	5020	5020	5020	0
290	20231031	140200	77131040	5020	5020	5020	5020	0
291	20231031	140100	77131040	5020	5020	5020	5020	0
292	20231031	140000	77131040	5020	5020	5020	5020	0
293	20231031	135900	77131040	5020	5020	5020	5020	0
294	20231031	135800	77131040	5020	5020	5020	5020	0
295	20231031	135700	77131040	5020	5020	5020	5020	359
296	20231031	135600	75328860	5030	5030	5030	5030	60
297	20231031	135500	75027060	5030	5030	5030	5030	320
298	20231031	135400	73417460	5020	5020	5020	5020	0
299	20231031	135300	73417460	5020	5020	5020	5020	178
300	20231031	135200	72523900	5020	5020	5020	5020	300
301	20231031	135100	71017900	5020	5020	5020	5020	0
302	20231031	135000	71017900	5020	5020	5020	5020	12
303	20231031	134900	70957660	5020	5020	5020	5020	8
304	20231031	134800	70917500	5010	5010	5010	5010	0
305	20231031	134700	70917500	5010	5010	5010	5010	0
306	20231031	134600	70917500	5010	5010	5010	5010	0
307	20231031	134500	70917500	5010	5010	5010	5010	0
308	20231031	134400	70917500	5010	5010	5010	5010	39
309	20231031	134300	70722110	5010	5010	5010	5010	0
310	20231031	134200	70722110	5010	5010	5010	5010	0
311	20231031	134100	70722110	5010	5010	5010	5010	0
312	20231031	134000	70722110	5010	5010	5010	5010	0
313	20231031	133900	70722110	5010	5010	5010	5010	0
314	20231031	133800	70722110	5010	5010	5010	5010	0
315	20231031	133700	70722110	5010	5010	5010	5010	0
316	20231031	133600	70722110	5010	5010	5010	5010	0
317	20231031	133500	70722110	5010	5010	5010	5010	0
318	20231031	133400	70722110	5010	5020	5020	5010	92
319	20231031	133300	70260770	5010	5010	5010	5010	204
320	20231031	133200	69238730	5010	5000	5010	5000	134
321	20231031	133100	68568390	5010	5000	5010	5000	151
322	20231031	133000	67813380	5010	5010	5010	5010	150
323	20231031	132900	67061880	5010	5010	5010	5010	0
324	20231031	132800	67061880	5010	5010	5010	5010	0
325	20231031	132700	67061880	5010	5010	5010	5010	180
326	20231031	132600	66160080	5010	5030	5030	5010	52
327	20231031	132500	65899520	5020	5020	5020	5020	0
328	20231031	132400	65899520	5020	5020	5020	5020	120
329	20231031	132300	65297120	5010	5010	5010	5010	907
330	20231031	132200	60753050	5020	5020	5020	5020	0
331	20231031	132100	60753050	5020	5020	5020	5020	1020
332	20231031	132000	55632650	5020	5020	5020	5020	16
333	20231031	131900	55552330	5020	5020	5020	5020	1
334	20231031	131800	55547310	5020	5020	5020	5020	0
335	20231031	131700	55547310	5020	5040	5040	5020	462
336	20231031	131600	53219510	5050	5050	5050	5050	0
337	20231031	131500	53219510	5050	5050	5050	5050	1
338	20231031	131400	53214460	5040	5040	5040	5040	0
339	20231031	131300	53214460	5040	5040	5040	5040	0
340	20231031	131200	53214460	5040	5040	5040	5040	0
341	20231031	131100	53214460	5040	5040	5040	5040	0
342	20231031	131000	53214460	5040	5040	5040	5040	0
343	20231031	130900	53214460	5040	5040	5040	5040	0
344	20231031	130800	53214460	5040	5040	5040	5040	0
345	20231031	130700	53214460	5040	5040	5040	5040	0
346	20231031	130600	53214460	5040	5040	5040	5040	0
347	20231031	130500	53214460	5040	5040	5040	5040	8
348	20231031	130400	53174140	5050	5050	5050	5050	0
349	20231031	130300	53174140	5050	5050	5050	5050	0
350	20231031	130200	53174140	5050	5050	5050	5050	0
351	20231031	130100	53174140	5050	5050	5050	5050	0
352	20231031	130000	53174140	5050	5050	5050	5050	3
353	20231031	125900	53158990	5040	5040	5040	5040	112
354	20231031	125800	52594510	5040	5040	5040	5040	0
355	20231031	125700	52594510	5040	5040	5040	5040	0
356	20231031	125600	52594510	5040	5040	5040	5040	10
357	20231031	125500	52544110	5040	5040	5040	5040	0
358	20231031	125400	52544110	5040	5040	5040	5040	0
359	20231031	125300	52544110	5040	5040	5040	5040	0
360	20231031	125200	52544110	5040	5010	5040	5010	129
361	20231031	125100	51896490	5010	5010	5010	5010	4
362	20231031	125000	51876450	5010	5010	5010	5010	143
363	20231031	124900	51160020	5010	5010	5010	5010	10
364	20231031	124800	51109920	5020	5020	5020	5020	99
365	20231031	124700	50612940	5020	5020	5020	5020	4
366	20231031	124600	50592860	5030	5030	5030	5030	0
367	20231031	124500	50592860	5030	5030	5030	5030	0
368	20231031	124400	50592860	5030	5030	5030	5030	0
369	20231031	124300	50592860	5030	5030	5030	5030	1
370	20231031	124200	50587830	5030	5030	5030	5030	0
371	20231031	124100	50587830	5030	5030	5030	5030	0
372	20231031	124000	50587830	5030	5030	5030	5030	0
373	20231031	123900	50587830	5030	5030	5030	5030	45
374	20231031	123800	50361480	5040	5040	5040	5040	0
375	20231031	123700	50361480	5040	5040	5040	5040	8
376	20231031	123600	50321160	5040	5040	5040	5040	0
377	20231031	123500	50321160	5040	5040	5040	5040	13
378	20231031	123400	50255640	5030	5030	5030	5030	0
379	20231031	123300	50255640	5030	5030	5030	5030	12
380	20231031	123200	50195280	5020	5020	5020	5020	0
381	20231031	123100	50195280	5020	5020	5020	5020	0
382	20231031	123000	50195280	5020	5020	5020	5020	37
383	20231031	122900	50009540	5010	5010	5010	5010	0
384	20231031	122800	50009540	5010	5010	5010	5010	0
385	20231031	122700	50009540	5010	5010	5010	5010	0
386	20231031	122600	50009540	5010	5010	5010	5010	0
387	20231031	122500	50009540	5010	5010	5010	5010	0
388	20231031	122400	50009540	5010	5010	5010	5010	0
389	20231031	122300	50009540	5010	5010	5010	5010	0
390	20231031	122200	50009540	5010	5020	5020	5010	60
391	20231031	122100	49708650	5050	5050	5050	5050	0
392	20231031	122000	49708650	5050	5010	5050	5010	104
393	20231031	121900	49184530	5020	5020	5020	5020	357
394	20231031	121800	47392390	5020	5020	5020	5020	4
395	20231031	121700	47372310	5020	5020	5020	5020	4
396	20231031	121600	47352230	5020	5020	5020	5020	4
397	20231031	121500	47332150	5030	5030	5030	5030	0
398	20231031	121400	47332150	5030	5020	5030	5020	74
399	20231031	121300	46960650	5030	5030	5030	5030	0
400	20231031	121200	46960650	5030	5030	5030	5030	320
401	20231031	121100	45351050	5040	5040	5040	5040	0
402	20231031	121000	45351050	5040	5040	5040	5040	0
403	20231031	120900	45351050	5040	5040	5040	5040	0
404	20231031	120800	45351050	5040	5030	5040	5030	33
405	20231031	120700	45184760	5030	5030	5030	5030	6
406	20231031	120600	45154580	5030	5030	5030	5030	198
407	20231031	120500	44158640	5040	5040	5040	5040	58
408	20231031	120400	43866320	5040	5040	5040	5040	24
409	20231031	120300	43745360	5040	5040	5040	5040	6
410	20231031	120200	43715120	5040	5040	5040	5040	3
411	20231031	120100	43700000	5040	5050	5050	5040	813
412	20231031	120000	39601450	5060	5060	5060	5060	0
413	20231031	115900	39601450	5060	5060	5060	5060	6
414	20231031	115800	39571090	5060	5060	5060	5040	14
415	20231031	115700	39500310	5060	5050	5060	5050	11
416	20231031	115600	39444690	5040	5040	5040	5040	2
417	20231031	115500	39434610	5040	5040	5040	5040	0
418	20231031	115400	39434610	5040	5040	5040	5040	0
419	20231031	115300	39434610	5040	5040	5040	5040	0
420	20231031	115200	39434610	5040	5040	5040	5040	0
421	20231031	115100	39434610	5040	5050	5050	5040	37
422	20231031	115000	39247810	5050	5050	5050	5050	15
423	20231031	114900	39172060	5050	5050	5050	5050	0
424	20231031	114800	39172060	5050	5050	5050	5050	0
425	20231031	114700	39172060	5050	5040	5060	5040	140
426	20231031	114600	38464290	5040	5040	5040	5040	0
427	20231031	114500	38464290	5040	5060	5060	5040	324
428	20231031	114400	36827570	5060	5060	5060	5060	0
429	20231031	114300	36827570	5060	5060	5060	5060	2
430	20231031	114200	36817450	5060	5060	5060	5060	0
431	20231031	114100	36817450	5060	5060	5060	5060	0
432	20231031	114000	36817450	5060	5060	5060	5060	2
433	20231031	113900	36807330	5060	5060	5060	5060	0
434	20231031	113800	36807330	5060	5060	5060	5060	0
435	20231031	113700	36807330	5060	5070	5070	5060	90
436	20231031	113600	36351120	5070	5070	5070	5070	0
437	20231031	113500	36351120	5070	5080	5080	5070	893
438	20231031	113400	31815590	5090	5090	5090	5090	2
439	20231031	113300	31805410	5090	5090	5090	5090	0
440	20231031	113200	31805410	5090	5090	5090	5090	0
441	20231031	113100	31805410	5090	5090	5090	5090	2
442	20231031	113000	31795230	5090	5090	5090	5090	0
443	20231031	112900	31795230	5090	5090	5090	5090	0
444	20231031	112800	31795230	5090	5090	5090	5090	3
445	20231031	112700	31779960	5080	5080	5080	5080	2
446	20231031	112600	31769800	5080	5080	5080	5080	0
447	20231031	112500	31769800	5080	5080	5080	5080	0
448	20231031	112400	31769800	5080	5080	5080	5080	2
449	20231031	112300	31759640	5080	5080	5080	5080	0
450	20231031	112200	31759640	5080	5080	5080	5080	2
451	20231031	112100	31749480	5080	5080	5080	5080	0
452	20231031	112000	31749480	5080	5100	5100	5080	563
453	20231031	111900	28881850	5100	5100	5100	5100	0
454	20231031	111800	28881850	5100	5100	5100	5100	0
455	20231031	111700	28881850	5100	5100	5100	5100	0
456	20231031	111600	28881850	5100	5100	5100	5100	0
457	20231031	111500	28881850	5100	5100	5100	5100	0
458	20231031	111400	28881850	5100	5100	5100	5100	0
459	20231031	111300	28881850	5100	5100	5100	5100	0
460	20231031	111200	28881850	5100	5100	5100	5100	0
461	20231031	111100	28881850	5100	5100	5100	5100	0
462	20231031	111000	28881850	5100	5100	5100	5100	0
463	20231031	110900	28881850	5100	5100	5100	5100	0
464	20231031	110800	28881850	5100	5100	5100	5100	0
465	20231031	110700	28881850	5100	5100	5100	5100	0
466	20231031	110600	28881850	5100	5100	5100	5100	0
467	20231031	110500	28881850	5100	5100	5100	5100	0
468	20231031	110400	28881850	5100	5100	5100	5100	0
469	20231031	110300	28881850	5100	5100	5100	5100	0
470	20231031	110200	28881850	5100	5110	5110	5100	55
471	20231031	110100	28600850	5110	5110	5110	5110	0
472	20231031	110000	28600850	5110	5110	5110	5110	0
473	20231031	105900	28600850	5110	5110	5110	5110	0
474	20231031	105800	28600850	5110	5110	5110	5110	0
475	20231031	105700	28600850	5110	5110	5110	5110	0
476	20231031	105600	28600850	5110	5110	5110	5110	0
477	20231031	105500	28600850	5110	5110	5110	5110	0
478	20231031	105400	28600850	5110	5110	5110	5110	0
479	20231031	105300	28600850	5110	5110	5110	5110	0
480	20231031	105200	28600850	5110	5110	5110	5110	0
481	20231031	105100	28600850	5110	5110	5110	5110	0
482	20231031	105000	28600850	5110	5110	5110	5110	0
483	20231031	104900	28600850	5110	5110	5110	5110	0
484	20231031	104800	28600850	5110	5110	5110	5110	0
485	20231031	104700	28600850	5110	5110	5110	5110	1
486	20231031	104600	28595740	5090	5090	5090	5090	0
487	20231031	104500	28595740	5090	5090	5090	5090	0
488	20231031	104400	28595740	5090	5090	5090	5090	6
489	20231031	104300	28565200	5090	5090	5090	5090	250
490	20231031	104200	27292700	5090	5110	5110	5090	31
491	20231031	104100	27134740	5110	5110	5110	5110	0
492	20231031	104000	27134740	5110	5110	5110	5110	34
493	20231031	103900	26961000	5110	5110	5110	5110	0
494	20231031	103800	26961000	5110	5110	5110	5110	17
495	20231031	103700	26874130	5110	5110	5110	5110	0
496	20231031	103600	26874130	5110	5110	5110	5110	0
497	20231031	103500	26874130	5110	5110	5110	5110	0
498	20231031	103400	26874130	5110	5110	5110	5110	84
499	20231031	103300	26444890	5110	5110	5110	5110	0
500	20231031	103200	26444890	5110	5110	5110	5110	0
501	20231031	103100	26444890	5110	5110	5110	5110	0
502	20231031	103000	26444890	5110	5110	5110	5110	0
503	20231031	102900	26444890	5110	5110	5110	5110	0
504	20231031	102800	26444890	5110	5110	5110	5110	1
505	20231031	102700	26439780	5090	5090	5090	5090	0
506	20231031	102600	26439780	5090	5090	5090	5090	0
507	20231031	102500	26439780	5090	5090	5090	5090	0
508	20231031	102400	26439780	5090	5090	5090	5090	0
509	20231031	102300	26439780	5090	5090	5090	5090	0
510	20231031	102200	26439780	5090	5090	5090	5090	689
511	20231031	102100	22932770	5090	5090	5090	5090	0
512	20231031	102000	22932770	5090	5090	5090	5090	0
513	20231031	101900	22932770	5090	5090	5090	5090	24
514	20231031	101800	22810610	5090	5090	5090	5090	0
515	20231031	101700	22810610	5090	5090	5090	5090	0
516	20231031	101600	22810610	5090	5080	5090	5080	13
517	20231031	101500	22744540	5080	5080	5080	5080	0
518	20231031	101400	22744540	5080	5080	5080	5080	0
519	20231031	101300	22744540	5080	5080	5080	5080	0
520	20231031	101200	22744540	5080	5080	5080	5080	0
521	20231031	101100	22744540	5080	5080	5080	5080	0
522	20231031	101000	22744540	5080	5080	5080	5080	0
523	20231031	100900	22744540	5080	5080	5080	5080	289
524	20231031	100800	21276420	5100	5090	5100	5090	261
525	20231031	100700	19946430	5110	5110	5110	5110	0
526	20231031	100600	19946430	5110	5110	5110	5110	0
527	20231031	100500	19946430	5110	5110	5110	5110	0
528	20231031	100400	19946430	5110	5110	5110	5110	0
529	20231031	100300	19946430	5110	5110	5110	5110	0
530	20231031	100200	19946430	5110	5110	5110	5110	20
531	20231031	100100	19844230	5110	5110	5110	5110	0
532	20231031	100000	19844230	5110	5110	5110	5110	0
533	20231031	095900	19844230	5110	5110	5110	5110	0
534	20231031	095800	19844230	5110	5110	5110	5110	0
535	20231031	095700	19844230	5110	5110	5110	5110	0
536	20231031	095600	19844230	5110	5110	5110	5110	0
537	20231031	095500	19844230	5110	5110	5110	5110	2
538	20231031	095400	19834010	5090	5120	5120	5090	32
539	20231031	095300	19671070	5100	5120	5120	5100	2069
540	20231031	095200	9107020	5150	5150	5150	5150	1
541	20231031	095100	9101870	5150	5150	5150	5150	0
542	20231031	095000	9101870	5150	5150	5150	5150	0
543	20231031	094900	9101870	5150	5150	5150	5150	0
544	20231031	094800	9101870	5150	5150	5150	5150	0
545	20231031	094700	9101870	5150	5150	5150	5150	0
546	20231031	094600	9101870	5150	5150	5150	5150	0
547	20231031	094500	9101870	5150	5150	5150	5150	0
548	20231031	094400	9101870	5150	5150	5150	5150	0
549	20231031	094300	9101870	5150	5150	5150	5150	0
550	20231031	094200	9101870	5150	5150	5150	5150	19
551	20231031	094100	9004020	5150	5150	5150	5150	0
552	20231031	094000	9004020	5150	5150	5150	5150	0
553	20231031	093900	9004020	5150	5150	5150	5150	5
554	20231031	093800	8978270	5150	5150	5150	5150	0
555	20231031	093700	8978270	5150	5150	5150	5150	0
556	20231031	093600	8978270	5150	5150	5150	5150	0
557	20231031	093500	8978270	5150	5150	5150	5150	0
558	20231031	093400	8978270	5150	5150	5150	5150	0
559	20231031	093300	8978270	5150	5150	5150	5150	0
560	20231031	093200	8978270	5150	5150	5150	5150	0
561	20231031	093100	8978270	5150	5150	5150	5150	18
562	20231031	093000	8885570	5130	5130	5130	5130	0
563	20231031	092900	8885570	5130	5130	5130	5130	0
564	20231031	092800	8885570	5130	5130	5130	5130	9
565	20231031	092700	8839400	5140	5140	5140	5140	0
566	20231031	092600	8839400	5140	5140	5140	5140	0
567	20231031	092500	8839400	5140	5140	5140	5140	0
568	20231031	092400	8839400	5140	5140	5140	5140	0
569	20231031	092300	8839400	5140	5130	5140	5130	300
570	20231031	092200	7297630	5140	5120	5140	5120	280
571	20231031	092100	5860030	5130	5130	5130	5130	1
572	20231031	092000	5854900	5120	5140	5150	5120	130
573	20231031	091900	5186460	5150	5150	5150	5150	0
574	20231031	091800	5186460	5150	5150	5150	5150	0
575	20231031	091700	5186460	5150	5150	5150	5150	0
576	20231031	091600	5186460	5150	5120	5150	5120	168
577	20231031	091500	4321500	5130	5140	5140	5130	439
578	20231031	091400	2065210	5160	5160	5160	5160	6
579	20231031	091300	2034250	5170	5170	5170	5170	0
580	20231031	091200	2034250	5170	5170	5170	5170	0
581	20231031	091100	2034250	5170	5170	5170	5170	0
582	20231031	091000	2034250	5170	5170	5170	5170	0
583	20231031	090900	2034250	5170	5170	5170	5170	0
584	20231031	090800	2034250	5170	5170	5170	5170	100
585	20231031	090700	1517250	5170	5170	5170	5170	0
586	20231031	090600	1517250	5170	5170	5170	5170	7
587	20231031	090500	1481060	5190	5190	5190	5190	0
588	20231031	090400	1481060	5190	5190	5190	5190	0
589	20231031	090300	1481060	5190	5190	5190	5190	0
590	20231031	090200	1481060	5190	5190	5190	5190	78
591	20231031	090100	1076240	5120	5120	5120	5120	0
592	20231031	090000	1076240	5120	5200	5200	5120	207