KissMeData/051490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193100	275214770	5340	5340	5340	5340	970
3	20231031	193000	275214770	5340	5340	5340	5340	0
4	20231031	192900	275214770	5340	5340	5340	5340	0
5	20231031	192800	275214770	5340	5340	5340	5340	0
6	20231031	192700	275214770	5340	5340	5340	5340	0
7	20231031	192600	275214770	5340	5340	5340	5340	0
8	20231031	192500	275214770	5340	5340	5340	5340	0
9	20231031	192400	275214770	5340	5340	5340	5340	0
10	20231031	192300	275214770	5340	5340	5340	5340	0
11	20231031	192200	275214770	5340	5340	5340	5340	0
12	20231031	192100	275214770	5340	5340	5340	5340	0
13	20231031	192000	275214770	5340	5340	5340	5340	0
14	20231031	191900	275214770	5340	5340	5340	5340	0
15	20231031	191800	275214770	5340	5340	5340	5340	0
16	20231031	191700	275214770	5340	5340	5340	5340	0
17	20231031	191600	275214770	5340	5340	5340	5340	0
18	20231031	191500	275214770	5340	5340	5340	5340	0
19	20231031	191400	275214770	5340	5340	5340	5340	0
20	20231031	191300	275214770	5340	5340	5340	5340	0
21	20231031	191200	275214770	5340	5340	5340	5340	0
22	20231031	191100	275214770	5340	5340	5340	5340	0
23	20231031	191000	275214770	5340	5340	5340	5340	0
24	20231031	190900	275214770	5340	5340	5340	5340	0
25	20231031	190800	275214770	5340	5340	5340	5340	0
26	20231031	190700	275214770	5340	5340	5340	5340	0
27	20231031	190600	275214770	5340	5340	5340	5340	0
28	20231031	190500	275214770	5340	5340	5340	5340	0
29	20231031	190400	275214770	5340	5340	5340	5340	0
30	20231031	190300	275214770	5340	5340	5340	5340	0
31	20231031	190200	275214770	5340	5340	5340	5340	0
32	20231031	190100	275214770	5340	5340	5340	5340	970
33	20231031	190000	275214770	5340	5340	5340	5340	0
34	20231031	185900	275214770	5340	5340	5340	5340	0
35	20231031	185800	275214770	5340	5340	5340	5340	0
36	20231031	185700	275214770	5340	5340	5340	5340	0
37	20231031	185600	275214770	5340	5340	5340	5340	0
38	20231031	185500	275214770	5340	5340	5340	5340	0
39	20231031	185400	275214770	5340	5340	5340	5340	0
40	20231031	185300	275214770	5340	5340	5340	5340	0
41	20231031	185200	275214770	5340	5340	5340	5340	0
42	20231031	185100	275214770	5340	5340	5340	5340	0
43	20231031	185000	275214770	5340	5340	5340	5340	0
44	20231031	184900	275214770	5340	5340	5340	5340	0
45	20231031	184800	275214770	5340	5340	5340	5340	0
46	20231031	184700	275214770	5340	5340	5340	5340	0
47	20231031	184600	275214770	5340	5340	5340	5340	0
48	20231031	184500	275214770	5340	5340	5340	5340	0
49	20231031	184400	275214770	5340	5340	5340	5340	0
50	20231031	184300	275214770	5340	5340	5340	5340	0
51	20231031	184200	275214770	5340	5340	5340	5340	0
52	20231031	184100	275214770	5340	5340	5340	5340	0
53	20231031	184000	275214770	5340	5340	5340	5340	0
54	20231031	183900	275214770	5340	5340	5340	5340	0
55	20231031	183800	275214770	5340	5340	5340	5340	0
56	20231031	183700	275214770	5340	5340	5340	5340	0
57	20231031	183600	275214770	5340	5340	5340	5340	0
58	20231031	183500	275214770	5340	5340	5340	5340	0
59	20231031	183400	275214770	5340	5340	5340	5340	0
60	20231031	183300	275214770	5340	5340	5340	5340	0
61	20231031	183200	275214770	5340	5340	5340	5340	0
62	20231031	183100	275214770	5340	5340	5340	5340	970
63	20231031	183000	275214770	5340	5340	5340	5340	0
64	20231031	182900	275214770	5340	5340	5340	5340	0
65	20231031	182800	275214770	5340	5340	5340	5340	0
66	20231031	182700	275214770	5340	5340	5340	5340	0
67	20231031	182600	275214770	5340	5340	5340	5340	0
68	20231031	182500	275214770	5340	5340	5340	5340	0
69	20231031	182400	275214770	5340	5340	5340	5340	0
70	20231031	182300	275214770	5340	5340	5340	5340	0
71	20231031	182200	275214770	5340	5340	5340	5340	0
72	20231031	182100	275214770	5340	5340	5340	5340	0
73	20231031	182000	275214770	5340	5340	5340	5340	0
74	20231031	181900	275214770	5340	5340	5340	5340	0
75	20231031	181800	275214770	5340	5340	5340	5340	0
76	20231031	181700	275214770	5340	5340	5340	5340	0
77	20231031	181600	275214770	5340	5340	5340	5340	0
78	20231031	181500	275214770	5340	5340	5340	5340	0
79	20231031	181400	275214770	5340	5340	5340	5340	0
80	20231031	181300	275214770	5340	5340	5340	5340	0
81	20231031	181200	275214770	5340	5340	5340	5340	0
82	20231031	181100	275214770	5340	5340	5340	5340	0
83	20231031	181000	275214770	5340	5340	5340	5340	0
84	20231031	180900	275214770	5340	5340	5340	5340	0
85	20231031	180800	275214770	5340	5340	5340	5340	0
86	20231031	180700	275214770	5340	5340	5340	5340	0
87	20231031	180600	275214770	5340	5340	5340	5340	0
88	20231031	180500	275214770	5340	5340	5340	5340	0
89	20231031	180400	275214770	5340	5340	5340	5340	0
90	20231031	180300	275214770	5340	5340	5340	5340	0
91	20231031	180200	275214770	5340	5340	5340	5340	0
92	20231031	180100	275214770	5340	5340	5340	5340	970
93	20231031	180000	275214770	5340	5340	5340	5340	0
94	20231031	175900	275214770	5340	5340	5340	5340	0
95	20231031	175800	275214770	5340	5340	5340	5340	0
96	20231031	175700	275214770	5340	5340	5340	5340	0
97	20231031	175600	275214770	5340	5340	5340	5340	0
98	20231031	175500	275214770	5340	5340	5340	5340	0
99	20231031	175400	275214770	5340	5340	5340	5340	0
100	20231031	175300	275214770	5340	5340	5340	5340	0
101	20231031	175200	275214770	5340	5340	5340	5340	0
102	20231031	175100	275214770	5340	5340	5340	5340	0
103	20231031	175000	275214770	5340	5340	5340	5340	0
104	20231031	174900	275214770	5340	5340	5340	5340	0
105	20231031	174800	275214770	5340	5340	5340	5340	0
106	20231031	174700	275214770	5340	5340	5340	5340	0
107	20231031	174600	275214770	5340	5340	5340	5340	0
108	20231031	174500	275214770	5340	5340	5340	5340	0
109	20231031	174400	275214770	5340	5340	5340	5340	0
110	20231031	174300	275214770	5340	5340	5340	5340	0
111	20231031	174200	275214770	5340	5340	5340	5340	0
112	20231031	174100	275214770	5340	5340	5340	5340	0
113	20231031	174000	275214770	5340	5340	5340	5340	0
114	20231031	173900	275214770	5340	5340	5340	5340	0
115	20231031	173800	275214770	5340	5340	5340	5340	0
116	20231031	173700	275214770	5340	5340	5340	5340	0
117	20231031	173600	275214770	5340	5340	5340	5340	0
118	20231031	173500	275214770	5340	5340	5340	5340	0
119	20231031	173400	275214770	5340	5340	5340	5340	0
120	20231031	173300	275214770	5340	5340	5340	5340	0
121	20231031	173200	275214770	5340	5340	5340	5340	0
122	20231031	173100	275214770	5340	5340	5340	5340	970
123	20231031	173000	275214770	5340	5340	5340	5340	0
124	20231031	172900	275214770	5340	5340	5340	5340	0
125	20231031	172800	275214770	5340	5340	5340	5340	0
126	20231031	172700	275214770	5340	5340	5340	5340	0
127	20231031	172600	275214770	5340	5340	5340	5340	0
128	20231031	172500	275214770	5340	5340	5340	5340	0
129	20231031	172400	275214770	5340	5340	5340	5340	0
130	20231031	172300	275214770	5340	5340	5340	5340	0
131	20231031	172200	275214770	5340	5340	5340	5340	0
132	20231031	172100	275214770	5340	5340	5340	5340	0
133	20231031	172000	275214770	5340	5340	5340	5340	0
134	20231031	171900	275214770	5340	5340	5340	5340	0
135	20231031	171800	275214770	5340	5340	5340	5340	0
136	20231031	171700	275214770	5340	5340	5340	5340	0
137	20231031	171600	275214770	5340	5340	5340	5340	0
138	20231031	171500	275214770	5340	5340	5340	5340	0
139	20231031	171400	275214770	5340	5340	5340	5340	0
140	20231031	171300	275214770	5340	5340	5340	5340	0
141	20231031	171200	275214770	5340	5340	5340	5340	0
142	20231031	171100	275214770	5340	5340	5340	5340	0
143	20231031	171000	275214770	5340	5340	5340	5340	0
144	20231031	170900	275214770	5340	5340	5340	5340	0
145	20231031	170800	275214770	5340	5340	5340	5340	0
146	20231031	170700	275214770	5340	5340	5340	5340	0
147	20231031	170600	275214770	5340	5340	5340	5340	0
148	20231031	170500	275214770	5340	5340	5340	5340	0
149	20231031	170400	275214770	5340	5340	5340	5340	0
150	20231031	170300	275214770	5340	5340	5340	5340	0
151	20231031	170200	275214770	5340	5340	5340	5340	0
152	20231031	170100	275214770	5340	5340	5340	5340	970
153	20231031	170000	275214770	5340	5340	5340	5340	0
154	20231031	165900	275214770	5340	5340	5340	5340	0
155	20231031	165800	275214770	5340	5340	5340	5340	0
156	20231031	165700	275214770	5340	5340	5340	5340	0
157	20231031	165600	275214770	5340	5340	5340	5340	0
158	20231031	165500	275214770	5340	5340	5340	5340	0
159	20231031	165400	275214770	5340	5340	5340	5340	0
160	20231031	165300	275214770	5340	5340	5340	5340	0
161	20231031	165200	275214770	5340	5340	5340	5340	0
162	20231031	165100	275214770	5340	5340	5340	5340	0
163	20231031	165000	275214770	5340	5340	5340	5340	0
164	20231031	164900	275214770	5340	5340	5340	5340	0
165	20231031	164800	275214770	5340	5340	5340	5340	0
166	20231031	164700	275214770	5340	5340	5340	5340	0
167	20231031	164600	275214770	5340	5340	5340	5340	0
168	20231031	164500	275214770	5340	5340	5340	5340	0
169	20231031	164400	275214770	5340	5340	5340	5340	0
170	20231031	164300	275214770	5340	5340	5340	5340	0
171	20231031	164200	275214770	5340	5340	5340	5340	0
172	20231031	164100	275214770	5340	5340	5340	5340	0
173	20231031	164000	275214770	5340	5340	5340	5340	0
174	20231031	163900	275214770	5340	5340	5340	5340	0
175	20231031	163800	275214770	5340	5340	5340	5340	0
176	20231031	163700	275214770	5340	5340	5340	5340	0
177	20231031	163600	275214770	5340	5340	5340	5340	0
178	20231031	163500	275214770	5340	5340	5340	5340	0
179	20231031	163400	275214770	5340	5340	5340	5340	0
180	20231031	163300	275214770	5340	5340	5340	5340	0
181	20231031	163200	275214770	5340	5340	5340	5340	0
182	20231031	163100	275214770	5340	5340	5340	5340	970
183	20231031	163000	275214770	5340	5340	5340	5340	0
184	20231031	162900	275214770	5340	5340	5340	5340	0
185	20231031	162800	275214770	5340	5340	5340	5340	0
186	20231031	162700	275214770	5340	5340	5340	5340	0
187	20231031	162600	275214770	5340	5340	5340	5340	0
188	20231031	162500	275214770	5340	5340	5340	5340	0
189	20231031	162400	275214770	5340	5340	5340	5340	0
190	20231031	162300	275214770	5340	5340	5340	5340	0
191	20231031	162200	275214770	5340	5340	5340	5340	0
192	20231031	162100	275214770	5340	5340	5340	5340	0
193	20231031	162000	275214770	5340	5340	5340	5340	0
194	20231031	161900	275214770	5340	5340	5340	5340	0
195	20231031	161800	275214770	5340	5340	5340	5340	0
196	20231031	161700	275214770	5340	5340	5340	5340	0
197	20231031	161600	275214770	5340	5340	5340	5340	0
198	20231031	161500	275214770	5340	5340	5340	5340	0
199	20231031	161400	275214770	5340	5340	5340	5340	0
200	20231031	161300	275214770	5340	5340	5340	5340	0
201	20231031	161200	275214770	5340	5340	5340	5340	0
202	20231031	161100	275214770	5340	5340	5340	5340	0
203	20231031	161000	275214770	5340	5340	5340	5340	0
204	20231031	160900	275214770	5340	5340	5340	5340	0
205	20231031	160800	275214770	5340	5340	5340	5340	0
206	20231031	160700	275214770	5340	5340	5340	5340	0
207	20231031	160600	275214770	5340	5340	5340	5340	0
208	20231031	160500	275214770	5340	5340	5340	5340	0
209	20231031	160400	275214770	5340	5340	5340	5340	0
210	20231031	160300	275214770	5340	5340	5340	5340	0
211	20231031	160200	275214770	5340	5340	5340	5340	0
212	20231031	160100	275214770	5340	5340	5340	5340	970
213	20231031	160000	275214770	5340	5340	5340	5340	0
214	20231031	155900	275214770	5340	5340	5340	5340	0
215	20231031	155800	275214770	5340	5340	5340	5340	0
216	20231031	155700	275214770	5340	5340	5340	5340	0
217	20231031	155600	275214770	5340	5340	5340	5340	0
218	20231031	155500	275214770	5340	5340	5340	5340	0
219	20231031	155400	275214770	5340	5340	5340	5340	0
220	20231031	155300	275214770	5340	5340	5340	5340	0
221	20231031	155200	275214770	5340	5340	5340	5340	0
222	20231031	155100	275214770	5340	5340	5340	5340	0
223	20231031	155000	275214770	5340	5340	5340	5340	0
224	20231031	154900	275214770	5340	5340	5340	5340	0
225	20231031	154800	275214770	5340	5340	5340	5340	0
226	20231031	154700	275214770	5340	5340	5340	5340	0
227	20231031	154600	275214770	5340	5340	5340	5340	0
228	20231031	154500	275214770	5340	5340	5340	5340	0
229	20231031	154400	275214770	5340	5340	5340	5340	0
230	20231031	154300	275214770	5340	5340	5340	5340	0
231	20231031	154200	275214770	5340	5340	5340	5340	0
232	20231031	154100	275214770	5340	5340	5340	5340	0
233	20231031	154000	275214770	5340	5340	5340	5340	0
234	20231031	153900	275214770	5340	5340	5340	5340	0
235	20231031	153800	275214770	5340	5340	5340	5340	0
236	20231031	153700	275214770	5340	5340	5340	5340	0
237	20231031	153600	275214770	5340	5340	5340	5340	0
238	20231031	153500	275214770	5340	5340	5340	5340	0
239	20231031	153400	275214770	5340	5340	5340	5340	0
240	20231031	153300	275214770	5340	5340	5340	5340	0
241	20231031	153200	275214770	5340	5340	5340	5340	0
242	20231031	153100	275214770	5340	5340	5340	5340	970
243	20231031	153000	275214770	5340	5340	5340	5340	970
244	20231031	152900	270034970	5310	5310	5310	5310	0
245	20231031	152800	270034970	5310	5310	5310	5310	0
246	20231031	152700	270034970	5310	5310	5310	5310	0
247	20231031	152600	270034970	5310	5310	5310	5310	0
248	20231031	152500	270034970	5310	5310	5310	5310	0
249	20231031	152400	270034970	5310	5310	5310	5310	0
250	20231031	152300	270034970	5310	5310	5310	5310	0
251	20231031	152200	270034970	5310	5310	5310	5310	0
252	20231031	152100	270034970	5310	5310	5310	5310	0
253	20231031	152000	270034970	5310	5310	5310	5310	0
254	20231031	151900	270034970	5310	5330	5330	5310	215
255	20231031	151800	268892660	5350	5350	5350	5350	0
256	20231031	151700	268892660	5350	5350	5350	5350	0
257	20231031	151600	268892660	5350	5350	5350	5350	0
258	20231031	151500	268892660	5350	5350	5350	5350	75
259	20231031	151400	268491410	5340	5340	5340	5340	0
260	20231031	151300	268491410	5340	5340	5340	5340	188
261	20231031	151200	267487490	5340	5340	5340	5340	1
262	20231031	151100	267482150	5310	5310	5310	5310	0
263	20231031	151000	267482150	5310	5310	5310	5310	30
264	20231031	150900	267322850	5340	5340	5340	5340	163
265	20231031	150800	266452430	5290	5320	5320	5290	4970
266	20231031	150700	240087950	5330	5330	5330	5330	0
267	20231031	150600	240087950	5330	5330	5330	5330	221
268	20231031	150500	238910020	5340	5340	5340	5340	57
269	20231031	150400	238605640	5340	5340	5340	5340	120
270	20231031	150300	237964840	5350	5350	5350	5350	0
271	20231031	150200	237964840	5350	5350	5350	5350	0
272	20231031	150100	237964840	5350	5350	5350	5350	0
273	20231031	150000	237964840	5350	5350	5350	5350	0
274	20231031	145900	237964840	5350	5350	5350	5350	1
275	20231031	145800	237959490	5350	5350	5350	5350	300
276	20231031	145700	236354490	5350	5350	5350	5350	0
277	20231031	145600	236354490	5350	5350	5350	5350	0
278	20231031	145500	236354490	5350	5350	5350	5350	60
279	20231031	145400	236033490	5350	5350	5350	5350	200
280	20231031	145300	234963490	5350	5350	5350	5350	0
281	20231031	145200	234963490	5350	5350	5350	5350	1
282	20231031	145100	234958140	5350	5350	5350	5350	0
283	20231031	145000	234958140	5350	5350	5350	5350	0
284	20231031	144900	234958140	5350	5350	5350	5350	0
285	20231031	144800	234958140	5350	5340	5350	5340	3
286	20231031	144700	234942100	5350	5350	5350	5350	1
287	20231031	144600	234936750	5350	5350	5350	5350	64
288	20231031	144500	234594350	5350	5360	5360	5350	40
289	20231031	144400	234380330	5350	5350	5350	5350	56
290	20231031	144300	234080730	5340	5340	5340	5340	0
291	20231031	144200	234080730	5340	5340	5340	5340	0
292	20231031	144100	234080730	5340	5340	5340	5340	310
293	20231031	144000	232425330	5330	5330	5330	5330	250
294	20231031	143900	231092830	5330	5330	5330	5330	0
295	20231031	143800	231092830	5330	5320	5330	5320	23
296	20231031	143700	230970440	5320	5320	5320	5320	0
297	20231031	143600	230970440	5320	5320	5320	5320	0
298	20231031	143500	230970440	5320	5320	5320	5320	0
299	20231031	143400	230970440	5320	5310	5320	5310	104
300	20231031	143300	230418160	5320	5320	5320	5320	18
301	20231031	143200	230322400	5340	5340	5340	5340	0
302	20231031	143100	230322400	5340	5340	5340	5340	0
303	20231031	143000	230322400	5340	5340	5340	5340	0
304	20231031	142900	230322400	5340	5340	5340	5340	0
305	20231031	142800	230322400	5340	5340	5340	5340	0
306	20231031	142700	230322400	5340	5340	5340	5340	0
307	20231031	142600	230322400	5340	5340	5340	5340	7
308	20231031	142500	230285020	5350	5350	5350	5350	30
309	20231031	142400	230124520	5350	5320	5350	5290	6002
310	20231031	142300	198280620	5330	5330	5330	5330	100
311	20231031	142200	197747620	5320	5350	5350	5320	4
312	20231031	142100	197726250	5350	5350	5350	5350	7
313	20231031	142000	197688800	5350	5350	5350	5350	1
314	20231031	141900	197683450	5310	5310	5310	5310	0
315	20231031	141800	197683450	5310	5320	5320	5310	301
316	20231031	141700	196082830	5330	5330	5330	5330	74
317	20231031	141600	195688410	5350	5350	5350	5330	1264
318	20231031	141500	188927140	5360	5360	5360	5360	0
319	20231031	141400	188927140	5360	5360	5360	5350	1485
320	20231031	141300	180981190	5360	5360	5360	5360	2000
321	20231031	141200	170261190	5370	5370	5370	5370	0
322	20231031	141100	170261190	5370	5370	5370	5370	0
323	20231031	141000	170261190	5370	5370	5370	5370	0
324	20231031	140900	170261190	5370	5370	5370	5370	241
325	20231031	140800	168967020	5400	5400	5400	5400	0
326	20231031	140700	168967020	5400	5400	5400	5400	0
327	20231031	140600	168967020	5400	5400	5400	5400	0
328	20231031	140500	168967020	5400	5400	5400	5400	0
329	20231031	140400	168967020	5400	5400	5400	5400	1
330	20231031	140300	168961620	5360	5360	5360	5360	120
331	20231031	140200	168318420	5360	5370	5370	5360	977
332	20231031	140100	163073730	5400	5400	5400	5400	0
333	20231031	140000	163073730	5400	5400	5400	5400	70
334	20231031	135900	162695730	5400	5400	5400	5400	0
335	20231031	135800	162695730	5400	5400	5400	5400	0
336	20231031	135700	162695730	5400	5400	5400	5400	0
337	20231031	135600	162695730	5400	5370	5400	5370	101
338	20231031	135500	162153330	5380	5380	5380	5380	0
339	20231031	135400	162153330	5380	5380	5380	5380	0
340	20231031	135300	162153330	5380	5380	5380	5380	431
341	20231031	135200	159834550	5400	5400	5400	5400	0
342	20231031	135100	159834550	5400	5400	5400	5400	0
343	20231031	135000	159834550	5400	5400	5400	5400	0
344	20231031	134900	159834550	5400	5400	5400	5400	170
345	20231031	134800	158916550	5400	5400	5400	5400	0
346	20231031	134700	158916550	5400	5400	5400	5400	0
347	20231031	134600	158916550	5400	5400	5400	5400	0
348	20231031	134500	158916550	5400	5400	5400	5400	0
349	20231031	134400	158916550	5400	5400	5400	5400	0
350	20231031	134300	158916550	5400	5400	5400	5400	0
351	20231031	134200	158916550	5400	5400	5400	5400	0
352	20231031	134100	158916550	5400	5400	5400	5400	100
353	20231031	134000	158376550	5400	5400	5400	5400	0
354	20231031	133900	158376550	5400	5400	5400	5400	0
355	20231031	133800	158376550	5400	5400	5400	5400	100
356	20231031	133700	157836550	5400	5400	5400	5400	1
357	20231031	133600	157831150	5390	5390	5390	5390	0
358	20231031	133500	157831150	5390	5400	5400	5390	74
359	20231031	133400	157431920	5410	5380	5410	5380	101
360	20231031	133300	156888510	5380	5380	5380	5380	0
361	20231031	133200	156888510	5380	5380	5380	5380	14
362	20231031	133100	156813190	5380	5380	5380	5380	1486
363	20231031	133000	148818510	5380	5390	5390	5380	1016
364	20231031	132900	143351820	5400	5400	5400	5400	0
365	20231031	132800	143351820	5400	5400	5400	5400	50
366	20231031	132700	143081820	5420	5420	5420	5420	0
367	20231031	132600	143081820	5420	5420	5420	5420	0
368	20231031	132500	143081820	5420	5420	5420	5420	1
369	20231031	132400	143076400	5390	5410	5430	5390	403
370	20231031	132300	140904060	5410	5400	5410	5400	101
371	20231031	132200	140358650	5430	5430	5430	5430	0
372	20231031	132100	140358650	5430	5430	5430	5430	0
373	20231031	132000	140358650	5430	5430	5430	5430	0
374	20231031	131900	140358650	5430	5430	5430	5430	0
375	20231031	131800	140358650	5430	5430	5430	5430	120
376	20231031	131700	139707050	5430	5430	5430	5430	0
377	20231031	131600	139707050	5430	5430	5430	5430	0
378	20231031	131500	139707050	5430	5430	5430	5430	0
379	20231031	131400	139707050	5430	5430	5430	5430	0
380	20231031	131300	139707050	5430	5400	5430	5400	2
381	20231031	131200	139696220	5430	5430	5430	5430	0
382	20231031	131100	139696220	5430	5430	5430	5430	0
383	20231031	131000	139696220	5430	5430	5430	5430	0
384	20231031	130900	139696220	5430	5430	5430	5430	0
385	20231031	130800	139696220	5430	5430	5430	5430	0
386	20231031	130700	139696220	5430	5430	5430	5430	0
387	20231031	130600	139696220	5430	5430	5430	5430	5
388	20231031	130500	139669070	5430	5430	5430	5430	0
389	20231031	130400	139669070	5430	5430	5430	5430	1
390	20231031	130300	139663640	5410	5410	5410	5410	0
391	20231031	130200	139663640	5410	5410	5410	5410	0
392	20231031	130100	139663640	5410	5410	5410	5410	0
393	20231031	130000	139663640	5410	5410	5410	5410	0
394	20231031	125900	139663640	5410	5410	5410	5410	0
395	20231031	125800	139663640	5410	5410	5410	5410	0
396	20231031	125700	139663640	5410	5410	5410	5410	300
397	20231031	125600	138040640	5410	5410	5410	5410	19
398	20231031	125500	137937850	5410	5410	5410	5410	1
399	20231031	125400	137932440	5450	5450	5450	5450	0
400	20231031	125300	137932440	5450	5450	5450	5450	0
401	20231031	125200	137932440	5450	5450	5450	5450	450
402	20231031	125100	135479940	5450	5450	5450	5450	1
403	20231031	125000	135474490	5400	5400	5400	5400	0
404	20231031	124900	135474490	5400	5400	5400	5400	0
405	20231031	124800	135474490	5400	5400	5400	5400	0
406	20231031	124700	135474490	5400	5400	5400	5400	0
407	20231031	124600	135474490	5400	5400	5400	5400	0
408	20231031	124500	135474490	5400	5400	5400	5400	0
409	20231031	124400	135474490	5400	5400	5400	5400	0
410	20231031	124300	135474490	5400	5400	5400	5400	0
411	20231031	124200	135474490	5400	5400	5400	5400	10
412	20231031	124100	135420490	5410	5410	5410	5410	0
413	20231031	124000	135420490	5410	5410	5410	5410	0
414	20231031	123900	135420490	5410	5410	5410	5410	0
415	20231031	123800	135420490	5410	5410	5410	5410	1
416	20231031	123700	135415080	5420	5420	5420	5420	0
417	20231031	123600	135415080	5420	5420	5420	5420	1
418	20231031	123500	135409660	5420	5420	5420	5420	0
419	20231031	123400	135409660	5420	5420	5420	5420	0
420	20231031	123300	135409660	5420	5420	5420	5420	0
421	20231031	123200	135409660	5420	5420	5420	5420	0
422	20231031	123100	135409660	5420	5420	5420	5420	0
423	20231031	123000	135409660	5420	5390	5420	5390	3100
424	20231031	122900	118640630	5390	5410	5410	5380	2758
425	20231031	122800	103785770	5390	5390	5390	5390	0
426	20231031	122700	103785770	5390	5390	5390	5390	0
427	20231031	122600	103785770	5390	5400	5400	5390	200
428	20231031	122500	102706770	5420	5420	5420	5420	0
429	20231031	122400	102706770	5420	5420	5420	5420	0
430	20231031	122300	102706770	5420	5420	5420	5420	20
431	20231031	122200	102598370	5420	5420	5420	5420	0
432	20231031	122100	102598370	5420	5420	5420	5420	0
433	20231031	122000	102598370	5420	5420	5420	5420	0
434	20231031	121900	102598370	5420	5420	5420	5420	0
435	20231031	121800	102598370	5420	5420	5420	5420	1
436	20231031	121700	102592950	5390	5390	5390	5390	0
437	20231031	121600	102592950	5390	5390	5390	5390	0
438	20231031	121500	102592950	5390	5390	5390	5390	25
439	20231031	121400	102458200	5390	5390	5390	5390	0
440	20231031	121300	102458200	5390	5390	5390	5390	0
441	20231031	121200	102458200	5390	5390	5390	5390	0
442	20231031	121100	102458200	5390	5390	5390	5390	0
443	20231031	121000	102458200	5390	5390	5390	5390	551
444	20231031	120900	99488310	5400	5400	5400	5400	0
445	20231031	120800	99488310	5400	5400	5400	5400	1086
446	20231031	120700	93623910	5420	5420	5420	5420	0
447	20231031	120600	93623910	5420	5420	5420	5420	0
448	20231031	120500	93623910	5420	5420	5420	5420	68
449	20231031	120400	93255350	5420	5420	5420	5420	0
450	20231031	120300	93255350	5420	5420	5420	5420	0
451	20231031	120200	93255350	5420	5420	5420	5420	0
452	20231031	120100	93255350	5420	5420	5420	5420	0
453	20231031	120000	93255350	5420	5420	5420	5420	11
454	20231031	115900	93195730	5400	5400	5400	5400	0
455	20231031	115800	93195730	5400	5400	5400	5400	0
456	20231031	115700	93195730	5400	5400	5400	5400	0
457	20231031	115600	93195730	5400	5400	5400	5400	0
458	20231031	115500	93195730	5400	5400	5400	5400	0
459	20231031	115400	93195730	5400	5400	5400	5400	450
460	20231031	115300	90765730	5400	5420	5420	5400	94
461	20231031	115200	90258110	5410	5410	5410	5410	0
462	20231031	115100	90258110	5410	5410	5410	5410	99
463	20231031	115000	89722520	5410	5410	5410	5410	0
464	20231031	114900	89722520	5410	5410	5410	5410	0
465	20231031	114800	89722520	5410	5410	5410	5410	0
466	20231031	114700	89722520	5410	5410	5410	5410	100
467	20231031	114600	89181520	5400	5400	5400	5400	0
468	20231031	114500	89181520	5400	5400	5400	5400	0
469	20231031	114400	89181520	5400	5400	5400	5400	219
470	20231031	114300	87998920	5420	5420	5420	5420	6
471	20231031	114200	87966400	5410	5410	5410	5410	210
472	20231031	114100	86830300	5420	5420	5420	5420	100
473	20231031	114000	86288300	5420	5420	5420	5420	0
474	20231031	113900	86288300	5420	5420	5420	5420	0
475	20231031	113800	86288300	5420	5420	5420	5420	0
476	20231031	113700	86288300	5420	5420	5420	5420	65
477	20231031	113600	85936000	5420	5420	5420	5420	35
478	20231031	113500	85746300	5400	5400	5400	5400	0
479	20231031	113400	85746300	5400	5400	5400	5400	0
480	20231031	113300	85746300	5400	5410	5410	5400	1589
481	20231031	113200	77153080	5410	5410	5410	5410	278
482	20231031	113100	75649100	5420	5420	5420	5420	569
483	20231031	113000	72565120	5430	5430	5430	5430	2
484	20231031	112900	72554260	5430	5430	5430	5430	0
485	20231031	112800	72554260	5430	5430	5430	5430	0
486	20231031	112700	72554260	5430	5430	5430	5430	0
487	20231031	112600	72554260	5430	5430	5430	5430	0
488	20231031	112500	72554260	5430	5450	5450	5430	1083
489	20231031	112400	66673490	5460	5460	5460	5460	27
490	20231031	112300	66526070	5460	5460	5460	5460	0
491	20231031	112200	66526070	5460	5460	5460	5460	1
492	20231031	112100	66520610	5440	5440	5440	5440	0
493	20231031	112000	66520610	5440	5440	5440	5440	0
494	20231031	111900	66520610	5440	5440	5440	5440	0
495	20231031	111800	66520610	5440	5440	5440	5440	0
496	20231031	111700	66520610	5440	5440	5440	5440	80
497	20231031	111600	66085410	5430	5430	5430	5430	0
498	20231031	111500	66085410	5430	5440	5440	5430	11
499	20231031	111400	66025670	5440	5440	5440	5440	10
500	20231031	111300	65971270	5440	5440	5440	5440	10
501	20231031	111200	65916870	5430	5430	5430	5430	0
502	20231031	111100	65916870	5430	5430	5430	5430	500
503	20231031	111000	63201870	5450	5460	5460	5450	60
504	20231031	110900	62874570	5470	5470	5470	5470	0
505	20231031	110800	62874570	5470	5470	5470	5470	0
506	20231031	110700	62874570	5470	5440	5470	5440	501
507	20231031	110600	60149100	5440	5450	5450	5440	1735
508	20231031	110500	50702860	5450	5450	5450	5450	0
509	20231031	110400	50702860	5450	5460	5460	5450	58
510	20231031	110300	50386560	5460	5460	5460	5460	0
511	20231031	110200	50386560	5460	5460	5460	5460	0
512	20231031	110100	50386560	5460	5460	5460	5460	0
513	20231031	110000	50386560	5460	5460	5460	5460	0
514	20231031	105900	50386560	5460	5460	5460	5460	100
515	20231031	105800	49840560	5460	5460	5460	5460	0
516	20231031	105700	49840560	5460	5460	5460	5460	0
517	20231031	105600	49840560	5460	5460	5460	5460	0
518	20231031	105500	49840560	5460	5460	5460	5460	0
519	20231031	105400	49840560	5460	5460	5460	5460	0
520	20231031	105300	49840560	5460	5460	5460	5460	0
521	20231031	105200	49840560	5460	5460	5460	5460	0
522	20231031	105100	49840560	5460	5460	5460	5460	0
523	20231031	105000	49840560	5460	5460	5460	5460	0
524	20231031	104900	49840560	5460	5460	5460	5460	10
525	20231031	104800	49785960	5460	5460	5460	5460	0
526	20231031	104700	49785960	5460	5460	5460	5460	0
527	20231031	104600	49785960	5460	5460	5460	5460	1
528	20231031	104500	49780500	5470	5470	5470	5470	0
529	20231031	104400	49780500	5470	5470	5470	5470	0
530	20231031	104300	49780500	5470	5470	5470	5470	0
531	20231031	104200	49780500	5470	5470	5470	5470	11
532	20231031	104100	49720330	5440	5440	5440	5440	0
533	20231031	104000	49720330	5440	5440	5440	5440	0
534	20231031	103900	49720330	5440	5440	5440	5440	0
535	20231031	103800	49720330	5440	5440	5440	5440	0
536	20231031	103700	49720330	5440	5440	5440	5440	0
537	20231031	103600	49720330	5440	5440	5440	5440	0
538	20231031	103500	49720330	5440	5450	5450	5440	62
539	20231031	103400	49382950	5440	5440	5440	5440	0
540	20231031	103300	49382950	5440	5440	5440	5440	0
541	20231031	103200	49382950	5440	5440	5440	5440	0
542	20231031	103100	49382950	5440	5440	5440	5440	0
543	20231031	103000	49382950	5440	5440	5440	5440	0
544	20231031	102900	49382950	5440	5440	5440	5440	1
545	20231031	102800	49377510	5520	5520	5520	5520	0
546	20231031	102700	49377510	5520	5520	5520	5520	0
547	20231031	102600	49377510	5520	5480	5520	5480	8
548	20231031	102500	49333630	5480	5480	5480	5480	0
549	20231031	102400	49333630	5480	5480	5480	5480	0
550	20231031	102300	49333630	5480	5480	5480	5480	20
551	20231031	102200	49224030	5480	5480	5480	5480	0
552	20231031	102100	49224030	5480	5480	5480	5480	0
553	20231031	102000	49224030	5480	5480	5480	5480	1
554	20231031	101900	49218550	5430	5430	5430	5430	0
555	20231031	101800	49218550	5430	5430	5430	5430	0
556	20231031	101700	49218550	5430	5430	5430	5430	0
557	20231031	101600	49218550	5430	5430	5430	5430	0
558	20231031	101500	49218550	5430	5450	5450	5430	700
559	20231031	101400	45412630	5460	5460	5460	5460	0
560	20231031	101300	45412630	5460	5470	5470	5460	164
561	20231031	101200	44517100	5480	5480	5500	5480	71
562	20231031	101100	44127780	5500	5500	5500	5500	0
563	20231031	101000	44127780	5500	5510	5520	5500	208
564	20231031	100900	42980820	5520	5510	5520	5510	500
565	20231031	100800	40222650	5520	5520	5520	5520	3
566	20231031	100700	40206090	5520	5520	5520	5520	1
567	20231031	100600	40200570	5530	5530	5530	5530	4
568	20231031	100500	40178450	5530	5530	5530	5530	0
569	20231031	100400	40178450	5530	5530	5530	5530	0
570	20231031	100300	40178450	5530	5500	5530	5500	11
571	20231031	100200	40117920	5450	5450	5450	5450	0
572	20231031	100100	40117920	5450	5450	5450	5450	27
573	20231031	100000	39970770	5450	5450	5450	5450	1
574	20231031	095900	39965320	5450	5450	5450	5450	0
575	20231031	095800	39965320	5450	5450	5450	5450	0
576	20231031	095700	39965320	5450	5450	5450	5450	18
577	20231031	095600	39867220	5450	5450	5450	5450	2
578	20231031	095500	39856320	5450	5460	5460	5450	2595
579	20231031	095400	25708550	5460	5460	5460	5460	622
580	20231031	095300	22312430	5470	5490	5490	5470	620
581	20231031	095200	18921010	5490	5490	5490	5490	0
582	20231031	095100	18921010	5490	5490	5490	5490	0
583	20231031	095000	18921010	5490	5490	5490	5490	0
584	20231031	094900	18921010	5490	5490	5490	5490	25
585	20231031	094800	18783760	5470	5470	5470	5470	0
586	20231031	094700	18783760	5470	5470	5470	5470	100
587	20231031	094600	18236760	5470	5480	5480	5470	2
588	20231031	094500	18225810	5470	5470	5470	5470	0
589	20231031	094400	18225810	5470	5470	5470	5470	1
590	20231031	094300	18220340	5470	5470	5470	5470	1
591	20231031	094200	18214870	5480	5490	5490	5480	758
592	20231031	094100	14061000	5490	5490	5490	5490	7
593	20231031	094000	14022570	5490	5490	5490	5490	325
594	20231031	093900	12238320	5490	5500	5500	5490	277
595	20231031	093800	10715550	5520	5520	5520	5520	231
596	20231031	093700	9440430	5520	5520	5520	5520	0
597	20231031	093600	9440430	5520	5520	5520	5520	150
598	20231031	093500	8612430	5520	5520	5520	5520	10
599	20231031	093400	8557230	5520	5520	5520	5520	0
600	20231031	093300	8557230	5520	5520	5520	5520	0
601	20231031	093200	8557230	5520	5520	5520	5520	2
602	20231031	093100	8546190	5510	5510	5510	5510	92
603	20231031	093000	8039270	5500	5500	5500	5500	0
604	20231031	092900	8039270	5500	5500	5500	5500	0
605	20231031	092800	8039270	5500	5500	5500	5500	200
606	20231031	092700	6939270	5490	5490	5490	5490	7
607	20231031	092600	6900840	5490	5490	5490	5490	25
608	20231031	092500	6763590	5490	5490	5490	5490	0
609	20231031	092400	6763590	5490	5490	5490	5490	0
610	20231031	092300	6763590	5490	5490	5490	5490	0
611	20231031	092200	6763590	5490	5510	5510	5490	839
612	20231031	092100	2147240	5520	5520	5520	5520	1
613	20231031	092000	2141720	5520	5520	5520	5520	5
614	20231031	091900	2114120	5510	5510	5510	5510	0
615	20231031	091800	2114120	5510	5510	5510	5510	0
616	20231031	091700	2114120	5510	5510	5510	5510	0
617	20231031	091600	2114120	5510	5510	5510	5510	7
618	20231031	091500	2075550	5550	5550	5550	5550	0
619	20231031	091400	2075550	5550	5550	5550	5550	0
620	20231031	091300	2075550	5550	5530	5550	5510	27
621	20231031	091200	1926520	5540	5540	5540	5540	10
622	20231031	091100	1871120	5540	5540	5540	5540	0
623	20231031	091000	1871120	5540	5560	5560	5540	41
624	20231031	090900	1643740	5560	5560	5560	5560	5
625	20231031	090800	1615940	5570	5570	5570	5570	0
626	20231031	090700	1615940	5570	5570	5570	5570	0
627	20231031	090600	1615940	5570	5570	5570	5570	0
628	20231031	090500	1615940	5570	5570	5570	5570	0
629	20231031	090400	1615940	5570	5570	5570	5570	82
630	20231031	090300	1159200	5600	5600	5600	5600	89
631	20231031	090200	660800	5600	5600	5600	5600	0
632	20231031	090100	660800	5600	5600	5600	5600	90
633	20231031	090000	156800	5600	5600	5600	5600	28