KissMeData/085620/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195500	1409863580	5050	5050	5050	5050	3951
3	20231031	195400	1409863580	5050	5050	5050	5050	0
4	20231031	195300	1409863580	5050	5050	5050	5050	0
5	20231031	195200	1409863580	5050	5050	5050	5050	0
6	20231031	195100	1409863580	5050	5050	5050	5050	0
7	20231031	195000	1409863580	5050	5050	5050	5050	0
8	20231031	194900	1409863580	5050	5050	5050	5050	0
9	20231031	194800	1409863580	5050	5050	5050	5050	0
10	20231031	194700	1409863580	5050	5050	5050	5050	0
11	20231031	194600	1409863580	5050	5050	5050	5050	0
12	20231031	194500	1409863580	5050	5050	5050	5050	0
13	20231031	194400	1409863580	5050	5050	5050	5050	0
14	20231031	194300	1409863580	5050	5050	5050	5050	0
15	20231031	194200	1409863580	5050	5050	5050	5050	0
16	20231031	194100	1409863580	5050	5050	5050	5050	0
17	20231031	194000	1409863580	5050	5050	5050	5050	0
18	20231031	193900	1409863580	5050	5050	5050	5050	0
19	20231031	193800	1409863580	5050	5050	5050	5050	0
20	20231031	193700	1409863580	5050	5050	5050	5050	0
21	20231031	193600	1409863580	5050	5050	5050	5050	0
22	20231031	193500	1409863580	5050	5050	5050	5050	0
23	20231031	193400	1409863580	5050	5050	5050	5050	0
24	20231031	193300	1409863580	5050	5050	5050	5050	0
25	20231031	193200	1409863580	5050	5050	5050	5050	0
26	20231031	193100	1409863580	5050	5050	5050	5050	0
27	20231031	193000	1409863580	5050	5050	5050	5050	0
28	20231031	192900	1409863580	5050	5050	5050	5050	0
29	20231031	192800	1409863580	5050	5050	5050	5050	0
30	20231031	192700	1409863580	5050	5050	5050	5050	0
31	20231031	192600	1409863580	5050	5050	5050	5050	0
32	20231031	192500	1409863580	5050	5050	5050	5050	3951
33	20231031	192400	1409863580	5050	5050	5050	5050	0
34	20231031	192300	1409863580	5050	5050	5050	5050	0
35	20231031	192200	1409863580	5050	5050	5050	5050	0
36	20231031	192100	1409863580	5050	5050	5050	5050	0
37	20231031	192000	1409863580	5050	5050	5050	5050	0
38	20231031	191900	1409863580	5050	5050	5050	5050	0
39	20231031	191800	1409863580	5050	5050	5050	5050	0
40	20231031	191700	1409863580	5050	5050	5050	5050	0
41	20231031	191600	1409863580	5050	5050	5050	5050	0
42	20231031	191500	1409863580	5050	5050	5050	5050	0
43	20231031	191400	1409863580	5050	5050	5050	5050	0
44	20231031	191300	1409863580	5050	5050	5050	5050	0
45	20231031	191200	1409863580	5050	5050	5050	5050	0
46	20231031	191100	1409863580	5050	5050	5050	5050	0
47	20231031	191000	1409863580	5050	5050	5050	5050	0
48	20231031	190900	1409863580	5050	5050	5050	5050	0
49	20231031	190800	1409863580	5050	5050	5050	5050	0
50	20231031	190700	1409863580	5050	5050	5050	5050	0
51	20231031	190600	1409863580	5050	5050	5050	5050	0
52	20231031	190500	1409863580	5050	5050	5050	5050	0
53	20231031	190400	1409863580	5050	5050	5050	5050	0
54	20231031	190300	1409863580	5050	5050	5050	5050	0
55	20231031	190200	1409863580	5050	5050	5050	5050	0
56	20231031	190100	1409863580	5050	5050	5050	5050	0
57	20231031	190000	1409863580	5050	5050	5050	5050	0
58	20231031	185900	1409863580	5050	5050	5050	5050	0
59	20231031	185800	1409863580	5050	5050	5050	5050	0
60	20231031	185700	1409863580	5050	5050	5050	5050	0
61	20231031	185600	1409863580	5050	5050	5050	5050	0
62	20231031	185500	1409863580	5050	5050	5050	5050	3951
63	20231031	185400	1409863580	5050	5050	5050	5050	0
64	20231031	185300	1409863580	5050	5050	5050	5050	0
65	20231031	185200	1409863580	5050	5050	5050	5050	0
66	20231031	185100	1409863580	5050	5050	5050	5050	0
67	20231031	185000	1409863580	5050	5050	5050	5050	0
68	20231031	184900	1409863580	5050	5050	5050	5050	0
69	20231031	184800	1409863580	5050	5050	5050	5050	0
70	20231031	184700	1409863580	5050	5050	5050	5050	0
71	20231031	184600	1409863580	5050	5050	5050	5050	0
72	20231031	184500	1409863580	5050	5050	5050	5050	0
73	20231031	184400	1409863580	5050	5050	5050	5050	0
74	20231031	184300	1409863580	5050	5050	5050	5050	0
75	20231031	184200	1409863580	5050	5050	5050	5050	0
76	20231031	184100	1409863580	5050	5050	5050	5050	0
77	20231031	184000	1409863580	5050	5050	5050	5050	0
78	20231031	183900	1409863580	5050	5050	5050	5050	0
79	20231031	183800	1409863580	5050	5050	5050	5050	0
80	20231031	183700	1409863580	5050	5050	5050	5050	0
81	20231031	183600	1409863580	5050	5050	5050	5050	0
82	20231031	183500	1409863580	5050	5050	5050	5050	0
83	20231031	183400	1409863580	5050	5050	5050	5050	0
84	20231031	183300	1409863580	5050	5050	5050	5050	0
85	20231031	183200	1409863580	5050	5050	5050	5050	0
86	20231031	183100	1409863580	5050	5050	5050	5050	0
87	20231031	183000	1409863580	5050	5050	5050	5050	0
88	20231031	182900	1409863580	5050	5050	5050	5050	0
89	20231031	182800	1409863580	5050	5050	5050	5050	0
90	20231031	182700	1409863580	5050	5050	5050	5050	0
91	20231031	182600	1409863580	5050	5050	5050	5050	0
92	20231031	182500	1409863580	5050	5050	5050	5050	3951
93	20231031	182400	1409863580	5050	5050	5050	5050	0
94	20231031	182300	1409863580	5050	5050	5050	5050	0
95	20231031	182200	1409863580	5050	5050	5050	5050	0
96	20231031	182100	1409863580	5050	5050	5050	5050	0
97	20231031	182000	1409863580	5050	5050	5050	5050	0
98	20231031	181900	1409863580	5050	5050	5050	5050	0
99	20231031	181800	1409863580	5050	5050	5050	5050	0
100	20231031	181700	1409863580	5050	5050	5050	5050	0
101	20231031	181600	1409863580	5050	5050	5050	5050	0
102	20231031	181500	1409863580	5050	5050	5050	5050	0
103	20231031	181400	1409863580	5050	5050	5050	5050	0
104	20231031	181300	1409863580	5050	5050	5050	5050	0
105	20231031	181200	1409863580	5050	5050	5050	5050	0
106	20231031	181100	1409863580	5050	5050	5050	5050	0
107	20231031	181000	1409863580	5050	5050	5050	5050	0
108	20231031	180900	1409863580	5050	5050	5050	5050	0
109	20231031	180800	1409863580	5050	5050	5050	5050	0
110	20231031	180700	1409863580	5050	5050	5050	5050	0
111	20231031	180600	1409863580	5050	5050	5050	5050	0
112	20231031	180500	1409863580	5050	5050	5050	5050	0
113	20231031	180400	1409863580	5050	5050	5050	5050	0
114	20231031	180300	1409863580	5050	5050	5050	5050	0
115	20231031	180200	1409863580	5050	5050	5050	5050	0
116	20231031	180100	1409863580	5050	5050	5050	5050	0
117	20231031	180000	1409863580	5050	5050	5050	5050	0
118	20231031	175900	1409863580	5050	5050	5050	5050	0
119	20231031	175800	1409863580	5050	5050	5050	5050	0
120	20231031	175700	1409863580	5050	5050	5050	5050	0
121	20231031	175600	1409863580	5050	5050	5050	5050	0
122	20231031	175500	1409863580	5050	5050	5050	5050	3951
123	20231031	175400	1409863580	5050	5050	5050	5050	0
124	20231031	175300	1409863580	5050	5050	5050	5050	0
125	20231031	175200	1409863580	5050	5050	5050	5050	0
126	20231031	175100	1409863580	5050	5050	5050	5050	0
127	20231031	175000	1409863580	5050	5050	5050	5050	0
128	20231031	174900	1409863580	5050	5050	5050	5050	0
129	20231031	174800	1409863580	5050	5050	5050	5050	0
130	20231031	174700	1409863580	5050	5050	5050	5050	0
131	20231031	174600	1409863580	5050	5050	5050	5050	0
132	20231031	174500	1409863580	5050	5050	5050	5050	0
133	20231031	174400	1409863580	5050	5050	5050	5050	0
134	20231031	174300	1409863580	5050	5050	5050	5050	0
135	20231031	174200	1409863580	5050	5050	5050	5050	0
136	20231031	174100	1409863580	5050	5050	5050	5050	0
137	20231031	174000	1409863580	5050	5050	5050	5050	0
138	20231031	173900	1409863580	5050	5050	5050	5050	0
139	20231031	173800	1409863580	5050	5050	5050	5050	0
140	20231031	173700	1409863580	5050	5050	5050	5050	0
141	20231031	173600	1409863580	5050	5050	5050	5050	0
142	20231031	173500	1409863580	5050	5050	5050	5050	0
143	20231031	173400	1409863580	5050	5050	5050	5050	0
144	20231031	173300	1409863580	5050	5050	5050	5050	0
145	20231031	173200	1409863580	5050	5050	5050	5050	0
146	20231031	173100	1409863580	5050	5050	5050	5050	0
147	20231031	173000	1409863580	5050	5050	5050	5050	0
148	20231031	172900	1409863580	5050	5050	5050	5050	0
149	20231031	172800	1409863580	5050	5050	5050	5050	0
150	20231031	172700	1409863580	5050	5050	5050	5050	0
151	20231031	172600	1409863580	5050	5050	5050	5050	0
152	20231031	172500	1409863580	5050	5050	5050	5050	3951
153	20231031	172400	1409863580	5050	5050	5050	5050	0
154	20231031	172300	1409863580	5050	5050	5050	5050	0
155	20231031	172200	1409863580	5050	5050	5050	5050	0
156	20231031	172100	1409863580	5050	5050	5050	5050	0
157	20231031	172000	1409863580	5050	5050	5050	5050	0
158	20231031	171900	1409863580	5050	5050	5050	5050	0
159	20231031	171800	1409863580	5050	5050	5050	5050	0
160	20231031	171700	1409863580	5050	5050	5050	5050	0
161	20231031	171600	1409863580	5050	5050	5050	5050	0
162	20231031	171500	1409863580	5050	5050	5050	5050	0
163	20231031	171400	1409863580	5050	5050	5050	5050	0
164	20231031	171300	1409863580	5050	5050	5050	5050	0
165	20231031	171200	1409863580	5050	5050	5050	5050	0
166	20231031	171100	1409863580	5050	5050	5050	5050	0
167	20231031	171000	1409863580	5050	5050	5050	5050	0
168	20231031	170900	1409863580	5050	5050	5050	5050	0
169	20231031	170800	1409863580	5050	5050	5050	5050	0
170	20231031	170700	1409863580	5050	5050	5050	5050	0
171	20231031	170600	1409863580	5050	5050	5050	5050	0
172	20231031	170500	1409863580	5050	5050	5050	5050	0
173	20231031	170400	1409863580	5050	5050	5050	5050	0
174	20231031	170300	1409863580	5050	5050	5050	5050	0
175	20231031	170200	1409863580	5050	5050	5050	5050	0
176	20231031	170100	1409863580	5050	5050	5050	5050	0
177	20231031	170000	1409863580	5050	5050	5050	5050	0
178	20231031	165900	1409863580	5050	5050	5050	5050	0
179	20231031	165800	1409863580	5050	5050	5050	5050	0
180	20231031	165700	1409863580	5050	5050	5050	5050	0
181	20231031	165600	1409863580	5050	5050	5050	5050	0
182	20231031	165500	1409863580	5050	5050	5050	5050	3951
183	20231031	165400	1409863580	5050	5050	5050	5050	0
184	20231031	165300	1409863580	5050	5050	5050	5050	0
185	20231031	165200	1409863580	5050	5050	5050	5050	0
186	20231031	165100	1409863580	5050	5050	5050	5050	0
187	20231031	165000	1409863580	5050	5050	5050	5050	0
188	20231031	164900	1409863580	5050	5050	5050	5050	0
189	20231031	164800	1409863580	5050	5050	5050	5050	0
190	20231031	164700	1409863580	5050	5050	5050	5050	0
191	20231031	164600	1409863580	5050	5050	5050	5050	0
192	20231031	164500	1409863580	5050	5050	5050	5050	0
193	20231031	164400	1409863580	5050	5050	5050	5050	0
194	20231031	164300	1409863580	5050	5050	5050	5050	0
195	20231031	164200	1409863580	5050	5050	5050	5050	0
196	20231031	164100	1409863580	5050	5050	5050	5050	0
197	20231031	164000	1409863580	5050	5050	5050	5050	0
198	20231031	163900	1409863580	5050	5050	5050	5050	0
199	20231031	163800	1409863580	5050	5050	5050	5050	0
200	20231031	163700	1409863580	5050	5050	5050	5050	0
201	20231031	163600	1409863580	5050	5050	5050	5050	0
202	20231031	163500	1409863580	5050	5050	5050	5050	0
203	20231031	163400	1409863580	5050	5050	5050	5050	0
204	20231031	163300	1409863580	5050	5050	5050	5050	0
205	20231031	163200	1409863580	5050	5050	5050	5050	0
206	20231031	163100	1409863580	5050	5050	5050	5050	0
207	20231031	163000	1409863580	5050	5050	5050	5050	0
208	20231031	162900	1409863580	5050	5050	5050	5050	0
209	20231031	162800	1409863580	5050	5050	5050	5050	0
210	20231031	162700	1409863580	5050	5050	5050	5050	0
211	20231031	162600	1409863580	5050	5050	5050	5050	0
212	20231031	162500	1409863580	5050	5050	5050	5050	3951
213	20231031	162400	1409863580	5050	5050	5050	5050	0
214	20231031	162300	1409863580	5050	5050	5050	5050	0
215	20231031	162200	1409863580	5050	5050	5050	5050	0
216	20231031	162100	1409863580	5050	5050	5050	5050	0
217	20231031	162000	1409863580	5050	5050	5050	5050	0
218	20231031	161900	1409863580	5050	5050	5050	5050	0
219	20231031	161800	1409863580	5050	5050	5050	5050	0
220	20231031	161700	1409863580	5050	5050	5050	5050	0
221	20231031	161600	1409863580	5050	5050	5050	5050	0
222	20231031	161500	1409863580	5050	5050	5050	5050	0
223	20231031	161400	1409863580	5050	5050	5050	5050	0
224	20231031	161300	1409863580	5050	5050	5050	5050	0
225	20231031	161200	1409863580	5050	5050	5050	5050	0
226	20231031	161100	1409863580	5050	5050	5050	5050	0
227	20231031	161000	1409863580	5050	5050	5050	5050	0
228	20231031	160900	1409863580	5050	5050	5050	5050	0
229	20231031	160800	1409863580	5050	5050	5050	5050	0
230	20231031	160700	1409863580	5050	5050	5050	5050	0
231	20231031	160600	1409863580	5050	5050	5050	5050	0
232	20231031	160500	1409863580	5050	5050	5050	5050	0
233	20231031	160400	1409863580	5050	5050	5050	5050	0
234	20231031	160300	1409863580	5050	5050	5050	5050	0
235	20231031	160200	1409863580	5050	5050	5050	5050	0
236	20231031	160100	1409863580	5050	5050	5050	5050	0
237	20231031	160000	1409863580	5050	5050	5050	5050	0
238	20231031	155900	1409863580	5050	5050	5050	5050	0
239	20231031	155800	1409863580	5050	5050	5050	5050	0
240	20231031	155700	1409863580	5050	5050	5050	5050	0
241	20231031	155600	1409863580	5050	5050	5050	5050	0
242	20231031	155500	1409863580	5050	5050	5050	5050	3951
243	20231031	155400	1409863580	5050	5050	5050	5050	0
244	20231031	155300	1409863580	5050	5050	5050	5050	0
245	20231031	155200	1409863580	5050	5050	5050	5050	0
246	20231031	155100	1409863580	5050	5050	5050	5050	0
247	20231031	155000	1409863580	5050	5050	5050	5050	0
248	20231031	154900	1409863580	5050	5050	5050	5050	0
249	20231031	154800	1409863580	5050	5050	5050	5050	0
250	20231031	154700	1409863580	5050	5050	5050	5050	0
251	20231031	154600	1409863580	5050	5050	5050	5050	0
252	20231031	154500	1409863580	5050	5050	5050	5050	0
253	20231031	154400	1409863580	5050	5050	5050	5050	0
254	20231031	154300	1409863580	5050	5050	5050	5050	0
255	20231031	154200	1409863580	5050	5050	5050	5050	0
256	20231031	154100	1409863580	5050	5050	5050	5050	0
257	20231031	154000	1409863580	5050	5050	5050	5050	0
258	20231031	153900	1409863580	5050	5050	5050	5050	0
259	20231031	153800	1409863580	5050	5050	5050	5050	0
260	20231031	153700	1409863580	5050	5050	5050	5050	0
261	20231031	153600	1409863580	5050	5050	5050	5050	0
262	20231031	153500	1409863580	5050	5050	5050	5050	0
263	20231031	153400	1409863580	5050	5050	5050	5050	0
264	20231031	153300	1409863580	5050	5050	5050	5050	0
265	20231031	153200	1409863580	5050	5050	5050	5050	0
266	20231031	153100	1409863580	5050	5050	5050	5050	0
267	20231031	153000	1409863580	5050	5050	5050	5050	3951
268	20231031	152900	1389911030	5050	5050	5050	5050	0
269	20231031	152800	1389911030	5050	5050	5050	5050	0
270	20231031	152700	1389911030	5050	5050	5050	5050	0
271	20231031	152600	1389911030	5050	5050	5050	5050	0
272	20231031	152500	1389911030	5050	5050	5050	5050	0
273	20231031	152400	1389911030	5050	5050	5050	5050	0
274	20231031	152300	1389911030	5050	5050	5050	5050	0
275	20231031	152200	1389911030	5050	5050	5050	5050	0
276	20231031	152100	1389911030	5050	5050	5050	5050	0
277	20231031	152000	1389911030	5050	5050	5050	5050	0
278	20231031	151900	1389911030	5050	5080	5080	5050	110
279	20231031	151800	1389353730	5070	5070	5070	5070	0
280	20231031	151700	1389353730	5070	5070	5080	5070	290
281	20231031	151600	1387883390	5060	5070	5070	5060	98
282	20231031	151500	1387387440	5070	5070	5070	5060	160
283	20231031	151400	1386576670	5070	5080	5080	5070	52
284	20231031	151300	1386312720	5080	5070	5080	5070	755
285	20231031	151200	1382484720	5070	5070	5070	5070	421
286	20231031	151100	1380350250	5080	5080	5080	5080	66
287	20231031	151000	1380014970	5080	5060	5080	5060	53
288	20231031	150900	1379745750	5050	5070	5080	5050	1516
289	20231031	150800	1372053530	5070	5080	5080	5070	1580
290	20231031	150700	1364038300	5070	5070	5070	5060	4101
291	20231031	150600	1343249050	5070	5070	5070	5070	16
292	20231031	150500	1343167930	5070	5070	5070	5070	758
293	20231031	150400	1339324870	5070	5060	5070	5050	1323
294	20231031	150300	1332642310	5070	5070	5070	5070	33
295	20231031	150200	1332475000	5070	5070	5070	5070	90
296	20231031	150100	1332018700	5070	5060	5070	5050	478
297	20231031	150000	1329602750	5070	5070	5070	5070	119
298	20231031	145900	1328999420	5070	5060	5070	5020	6820
299	20231031	145800	1294636780	5040	5060	5060	5040	48
300	20231031	145700	1294394140	5060	5060	5060	5040	471
301	20231031	145600	1292014890	5050	5060	5070	5050	1117
302	20231031	145500	1286366530	5060	5040	5060	5040	444
303	20231031	145400	1284120770	5040	5060	5060	5040	420
304	20231031	145300	1282001540	5060	5050	5060	5040	101
305	20231031	145200	1281491550	5060	5050	5060	5040	569
306	20231031	145100	1278619560	5050	5060	5060	5050	17
307	20231031	145000	1278533590	5040	5070	5070	5040	181
308	20231031	144900	1277617690	5060	5060	5060	5060	12
309	20231031	144800	1277556970	5070	5060	5070	5050	390
310	20231031	144700	1275584050	5060	5060	5070	5060	26
311	20231031	144600	1275452370	5070	5050	5070	5050	1615
312	20231031	144500	1267280470	5050	5050	5060	5050	295
313	20231031	144400	1265790410	5060	5060	5060	5050	70
314	20231031	144300	1265436280	5050	5050	5060	5040	374
315	20231031	144200	1263550660	5060	5050	5060	5040	99
316	20231031	144100	1263050570	5060	5060	5060	5050	143
317	20231031	144000	1262327960	5060	5040	5060	5040	47
318	20231031	143900	1262090440	5040	5060	5060	5040	364
319	20231031	143800	1260254680	5060	5050	5060	5040	463
320	20231031	143700	1257912800	5050	5040	5060	5040	300
321	20231031	143600	1256400130	5040	5060	5060	5040	171
322	20231031	143500	1255536380	5060	5050	5060	5040	223
323	20231031	143400	1254410170	5050	5040	5060	5040	310
324	20231031	143300	1252847390	5040	5050	5060	5040	143
325	20231031	143200	1252125450	5050	5050	5050	5050	16
326	20231031	143100	1252044650	5060	5040	5060	5040	905
327	20231031	143000	1247476090	5040	5040	5050	5040	1294
328	20231031	142900	1240942910	5040	5050	5050	5040	41
329	20231031	142800	1240736050	5050	5050	5050	5040	437
330	20231031	142700	1238529450	5050	5050	5050	5040	467
331	20231031	142600	1236174920	5050	5040	5050	5040	106
332	20231031	142500	1235640240	5040	5050	5050	5040	94
333	20231031	142400	1235165570	5040	5040	5050	5040	403
334	20231031	142300	1233133980	5050	5040	5050	5040	66
335	20231031	142200	1232800730	5050	5040	5050	5040	378
336	20231031	142100	1230895130	5040	5050	5050	5040	207
337	20231031	142000	1229850290	5050	5050	5060	5040	2545
338	20231031	141900	1216998310	5050	5050	5050	5040	252
339	20231031	141800	1215725810	5040	5050	5050	5040	464
340	20231031	141700	1213386580	5050	5050	5050	5040	244
341	20231031	141600	1212154800	5050	5050	5050	5040	70
342	20231031	141500	1211801550	5040	5050	5050	5040	393
343	20231031	141400	1209820100	5050	5050	5050	5040	96
344	20231031	141300	1209335890	5050	5040	5050	5040	343
345	20231031	141200	1207607010	5040	5040	5050	5040	122
346	20231031	141100	1206991420	5040	5040	5040	5030	496
347	20231031	141000	1204491670	5030	5050	5050	5030	82
348	20231031	140900	1204078790	5040	5030	5050	5030	407
349	20231031	140800	1202027760	5040	5050	5050	5040	55
350	20231031	140700	1201750040	5050	5030	5050	5030	951
351	20231031	140600	1196960390	5030	5040	5050	5030	165
352	20231031	140500	1196128450	5040	5040	5040	5020	2042
353	20231031	140400	1185837230	5040	5020	5040	5020	270
354	20231031	140300	1184480750	5040	5040	5040	5020	272
355	20231031	140200	1183112730	5040	5040	5040	5040	12
356	20231031	140100	1183052250	5040	5010	5050	5010	17137
357	20231031	140000	1096621900	5010	5030	5030	5010	334
358	20231031	135900	1094947190	5030	5030	5030	5020	109
359	20231031	135800	1094399630	5030	5030	5030	5030	12
360	20231031	135700	1094339270	5020	5030	5030	5010	392
361	20231031	135600	1092374270	5030	5030	5030	5030	40
362	20231031	135500	1092173070	5020	5030	5030	5010	140
363	20231031	135400	1091470300	5010	5020	5030	5010	342
364	20231031	135300	1089756430	5010	5010	5030	5010	78
365	20231031	135200	1089364630	5020	5020	5040	5000	11617
366	20231031	135100	1031211420	5020	5030	5030	5020	320
367	20231031	135000	1029603890	5040	5030	5040	5030	15
368	20231031	134900	1029528320	5020	5040	5040	5020	124
369	20231031	134800	1028904100	5040	5030	5040	5020	396
370	20231031	134700	1026915580	5040	5030	5040	5030	22
371	20231031	134600	1026804710	5030	5040	5040	5020	531
372	20231031	134500	1024136870	5030	5030	5030	5030	3032
373	20231031	134400	1008885910	5030	5030	5030	5010	905
374	20231031	134300	1004350870	5030	5030	5030	5000	2061
375	20231031	134200	994019810	5030	5030	5030	5010	67
376	20231031	134100	993683630	5030	5030	5030	5020	160
377	20231031	134000	992880110	5020	5030	5030	5010	141
378	20231031	133900	992172360	5020	5030	5030	5020	115
379	20231031	133800	991594930	5020	5030	5030	5010	79
380	20231031	133700	991198050	5020	5020	5030	5000	2915
381	20231031	133600	976610210	5020	5020	5030	5010	498
382	20231031	133500	974110830	5020	5010	5020	5010	23
383	20231031	133400	973995410	5010	5020	5030	5010	834
384	20231031	133300	969813430	5020	5010	5020	5010	39
385	20231031	133200	969617820	5010	5030	5030	5000	1174
386	20231031	133100	963735030	5030	5030	5030	5020	50
387	20231031	133000	963483560	5030	5030	5030	5020	233
388	20231031	132900	962311850	5030	5020	5030	5020	27
389	20231031	132800	962176070	5020	5030	5030	5020	178
390	20231031	132700	961281870	5020	5010	5030	5010	82
391	20231031	132600	960870310	5010	5030	5030	5000	4849
392	20231031	132500	936585460	5030	5010	5030	5010	141
393	20231031	132400	935877540	5010	5030	5030	5010	7240
394	20231031	132300	899604880	5020	5010	5030	5010	252
395	20231031	132200	898337970	5030	5030	5030	5010	1800
396	20231031	132100	889286240	5030	5030	5040	5030	116
397	20231031	132000	888702190	5040	5040	5040	5040	13
398	20231031	131900	888636670	5030	5030	5040	5020	550
399	20231031	131800	885870200	5030	5030	5030	5020	18
400	20231031	131700	885779690	5030	5040	5040	5020	134
401	20231031	131600	885105980	5040	5030	5040	5020	213
402	20231031	131500	884035000	5040	5040	5040	5030	74
403	20231031	131400	883662360	5030	5030	5040	5030	63
404	20231031	131300	883345120	5030	5030	5030	5030	71
405	20231031	131200	882987990	5030	5040	5040	5030	6
406	20231031	131100	882957780	5040	5040	5040	5030	92
407	20231031	131000	882494300	5040	5040	5040	5030	57
408	20231031	130900	882207050	5030	5040	5040	5030	64
409	20231031	130800	881885100	5030	5040	5040	5030	59
410	20231031	130700	881587780	5030	5040	5040	5030	55
411	20231031	130600	881310920	5030	5030	5040	5030	123
412	20231031	130500	880691710	5040	5040	5040	5040	31
413	20231031	130400	880535470	5030	5030	5040	5030	53
414	20231031	130300	880268640	5040	5040	5040	5030	30
415	20231031	130200	880117480	5040	5020	5040	5020	119
416	20231031	130100	879519000	5030	5030	5030	5020	74
417	20231031	130000	879146820	5040	5040	5040	5020	71
418	20231031	125900	878789580	5030	5030	5030	5020	44
419	20231031	125800	878568290	5030	5030	5030	5030	61
420	20231031	125700	878261460	5030	5030	5030	5030	3
421	20231031	125600	878246370	5040	5030	5040	5020	599
422	20231031	125500	875233390	5020	5030	5030	5020	19
423	20231031	125400	875137860	5030	5030	5030	5010	93
424	20231031	125300	874671340	5020	5030	5030	5020	37
425	20231031	125200	874485260	5020	5030	5030	5020	49
426	20231031	125100	874239080	5020	5030	5030	5020	33
427	20231031	125000	874073120	5010	5010	5030	5010	130
428	20231031	124900	873421200	5020	5030	5030	5020	229
429	20231031	124800	872271370	5020	5030	5030	5020	219
430	20231031	124700	871170140	5030	5040	5040	5030	86
431	20231031	124600	870736730	5030	5030	5030	5030	75
432	20231031	124500	870359480	5040	5030	5040	5030	46
433	20231031	124400	870127860	5040	5040	5040	5030	62
434	20231031	124300	869815420	5040	5020	5040	5020	114
435	20231031	124200	869242530	5040	5030	5040	5030	7
436	20231031	124100	869207280	5040	5040	5040	5020	95
437	20231031	124000	868728730	5030	5040	5040	5030	15
438	20231031	123900	868653160	5040	5040	5040	5020	344
439	20231031	123800	866923260	5040	5040	5040	5030	78
440	20231031	123700	866530580	5040	5040	5040	5030	70
441	20231031	123600	866178080	5040	5040	5040	5030	52
442	20231031	123500	865916080	5040	5050	5050	5040	227
443	20231031	123400	864771980	5040	5050	5050	5040	66
444	20231031	123300	864439090	5040	5050	5050	5040	74
445	20231031	123200	864065620	5040	5050	5050	5040	48
446	20231031	123100	863823400	5050	5040	5050	5040	82
447	20231031	123000	863409920	5050	5050	5050	5050	56
448	20231031	122900	863127120	5040	5040	5050	5040	81
449	20231031	122800	862718650	5050	5050	5050	5040	62
450	20231031	122700	862405650	5040	5040	5050	5040	167
451	20231031	122600	861562980	5050	5040	5050	5040	194
452	20231031	122500	860584990	5050	5050	5050	5040	160
453	20231031	122400	859778320	5050	5060	5070	5040	3182
454	20231031	122300	843709560	5060	5070	5070	5060	6
455	20231031	122200	843679170	5070	5070	5070	5060	61
456	20231031	122100	843370100	5060	5070	5070	5060	45
457	20231031	122000	843141980	5070	5050	5070	5050	92
458	20231031	121900	842676900	5070	5070	5070	5060	99
459	20231031	121800	842175000	5070	5070	5070	5060	89
460	20231031	121700	841724240	5060	5070	5070	5060	14
461	20231031	121600	841653300	5070	5050	5070	5050	93
462	20231031	121500	841183190	5050	5070	5070	5050	67
463	20231031	121400	840843700	5050	5060	5070	5050	690
464	20231031	121300	837356310	5070	5070	5070	5070	29
465	20231031	121200	837209280	5070	5060	5070	5060	161
466	20231031	121100	836393590	5070	5070	5070	5070	24
467	20231031	121000	836271910	5060	5060	5070	5060	63
468	20231031	120900	835952930	5070	5070	5070	5070	63
469	20231031	120800	835633520	5060	5060	5070	5060	86
470	20231031	120700	835198160	5070	5080	5080	5070	24
471	20231031	120600	835076270	5070	5080	5080	5070	94
472	20231031	120500	834599110	5080	5080	5080	5070	91
473	20231031	120400	834137290	5070	5080	5080	5070	20
474	20231031	120300	834035860	5070	5080	5080	5070	55
475	20231031	120200	833756800	5070	5080	5080	5070	13
476	20231031	120100	833690790	5080	5080	5080	5060	97
477	20231031	120000	833198990	5080	5080	5080	5070	35
478	20231031	115900	833021220	5080	5070	5080	5060	88
479	20231031	115800	832574970	5070	5060	5070	5060	266
480	20231031	115700	831226720	5060	5060	5060	5060	24
481	20231031	115600	831105280	5070	5070	5070	5070	21
482	20231031	115500	830998810	5070	5070	5070	5050	98
483	20231031	115400	830502800	5070	5060	5070	5060	30
484	20231031	115300	830350870	5060	5070	5070	5060	1006
485	20231031	115200	825260280	5080	5080	5080	5070	251
486	20231031	115100	823987200	5080	5070	5080	5070	45
487	20231031	115000	823758840	5080	5080	5080	5070	26
488	20231031	114900	823626770	5070	5080	5080	5070	112
489	20231031	114800	823058390	5080	5080	5080	5070	672
490	20231031	114700	819647930	5080	5100	5100	5080	507
491	20231031	114600	817067580	5090	5090	5090	5090	279
492	20231031	114500	815647470	5090	5100	5100	5090	150
493	20231031	114400	814883920	5090	5090	5090	5080	69
494	20231031	114300	814533030	5080	5090	5090	5080	43
495	20231031	114200	814314210	5090	5090	5090	5080	97
496	20231031	114100	813821030	5090	5100	5100	5090	197
497	20231031	114000	812817510	5090	5080	5090	5080	174
498	20231031	113900	811932280	5090	5090	5090	5090	29
499	20231031	113800	811784670	5080	5090	5090	5080	90
500	20231031	113700	811327270	5090	5090	5090	5090	262
501	20231031	113600	809993690	5090	5080	5090	5080	54
502	20231031	113500	809719140	5090	5090	5090	5090	35
503	20231031	113400	809540990	5080	5090	5090	5070	82
504	20231031	113300	809124670	5090	5070	5090	5070	22
505	20231031	113200	809012910	5070	5070	5080	5070	61
506	20231031	113100	808703440	5080	5070	5080	5070	96
507	20231031	113000	808216110	5070	5080	5080	5070	110
508	20231031	112900	807658080	5090	5080	5090	5080	13
509	20231031	112800	807592000	5090	5090	5090	5070	819
510	20231031	112700	803432560	5080	5090	5100	5080	660
511	20231031	112600	800074730	5090	5100	5100	5090	96
512	20231031	112500	799585850	5110	5110	5110	5100	590
513	20231031	112400	796576220	5100	5120	5120	5100	51
514	20231031	112300	796315890	5110	5110	5110	5110	107
515	20231031	112200	795769120	5120	5120	5120	5110	260
516	20231031	112100	794438920	5120	5110	5120	5110	1192
517	20231031	112000	788345470	5110	5110	5120	5100	589
518	20231031	111900	785335510	5110	5110	5110	5110	1438
519	20231031	111800	777987330	5110	5080	5110	5080	9926
520	20231031	111700	727393010	5080	5090	5090	5080	151
521	20231031	111600	726625420	5090	5080	5090	5080	51
522	20231031	111500	726366300	5080	5090	5090	5080	328
523	20231031	111400	724697810	5080	5090	5100	5080	480
524	20231031	111300	722256210	5090	5090	5100	5090	716
525	20231031	111200	718610320	5090	5090	5090	5090	191
526	20231031	111100	717638130	5090	5090	5090	5090	56
527	20231031	111000	717353090	5090	5090	5090	5090	20
528	20231031	110900	717251290	5090	5100	5100	5080	798
529	20231031	110800	713194250	5100	5100	5100	5100	51
530	20231031	110700	712934150	5100	5100	5100	5100	2023
531	20231031	110600	702616850	5090	5080	5090	5080	1729
532	20231031	110500	693833390	5080	5080	5080	5080	1223
533	20231031	110400	687620550	5090	5090	5090	5090	162
534	20231031	110300	686795970	5100	5100	5100	5100	646
535	20231031	110200	683501370	5100	5090	5100	5090	752
536	20231031	110100	679670230	5090	5040	5100	5040	60691
537	20231031	110000	370483520	5040	5050	5050	5040	2299
538	20231031	105900	358896540	5050	5050	5050	5050	247
539	20231031	105800	357649190	5050	5040	5050	5040	63
540	20231031	105700	357331440	5050	5050	5050	5040	32
541	20231031	105600	357169850	5050	5050	5050	5050	59
542	20231031	105500	356871900	5050	5060	5060	5050	113
543	20231031	105400	356301000	5060	5050	5060	5050	427
544	20231031	105300	354144340	5050	5060	5060	5050	258
545	20231031	105200	352839250	5060	5050	5060	5050	19
546	20231031	105100	352743260	5050	5050	5050	5050	37
547	20231031	105000	352556410	5050	5060	5060	5040	162
548	20231031	104900	351739130	5060	5050	5060	5050	137
549	20231031	104800	351046990	5050	5050	5050	5050	130
550	20231031	104700	350390490	5050	5050	5050	5050	59
551	20231031	104600	350092540	5050	5050	5050	5030	156
552	20231031	104500	349305110	5050	5060	5060	5040	160
553	20231031	104400	348498380	5060	5060	5060	5060	74
554	20231031	104300	348123940	5060	5050	5060	5050	186
555	20231031	104200	347182790	5050	5050	5060	5050	135
556	20231031	104100	346500600	5060	5060	5060	5060	142
557	20231031	104000	345782080	5060	5060	5060	5060	48
558	20231031	103900	345539200	5060	5060	5060	5060	60
559	20231031	103800	345235600	5060	5070	5070	5060	299
560	20231031	103700	343722410	5070	5070	5070	5070	7
561	20231031	103600	343686920	5070	5070	5070	5060	165
562	20231031	103500	342850970	5060	5070	5070	5060	218
563	20231031	103400	341746010	5070	5060	5070	5060	1296
564	20231031	103300	335187830	5060	5060	5060	5060	159
565	20231031	103200	334383290	5060	5060	5060	5060	51
566	20231031	103100	334125230	5060	5050	5060	5050	390
567	20231031	103000	332153060	5040	5060	5060	5040	351
568	20231031	102900	330379000	5060	5060	5060	5040	50
569	20231031	102800	330126700	5060	5050	5060	5050	179
570	20231031	102700	329222550	5050	5050	5050	5050	210
571	20231031	102600	328162050	5050	5050	5050	5050	0
572	20231031	102500	328162050	5050	5040	5050	5040	345
573	20231031	102400	326422880	5040	5040	5040	5040	51
574	20231031	102300	326165840	5040	5040	5040	5040	30
575	20231031	102200	326014640	5040	5040	5040	5040	0
576	20231031	102100	326014640	5040	5040	5040	5040	75
577	20231031	102000	325636640	5040	5040	5040	5040	21
578	20231031	101900	325530800	5040	5050	5050	5040	735
579	20231031	101800	321826170	5050	5050	5050	5050	130
580	20231031	101700	321169670	5050	5050	5050	5050	63
581	20231031	101600	320851520	5050	5040	5050	5040	22
582	20231031	101500	320740440	5050	5050	5050	5030	5061
583	20231031	101400	295248070	5060	5060	5060	5060	5
584	20231031	101300	295222770	5060	5060	5060	5060	140
585	20231031	101200	294514370	5060	5060	5060	5060	62
586	20231031	101100	294200650	5060	5060	5060	5060	20
587	20231031	101000	294099450	5060	5060	5060	5060	4
588	20231031	100900	294079210	5060	5060	5060	5040	699
589	20231031	100800	290542430	5070	5030	5070	5020	3618
590	20231031	100700	272305840	5030	5030	5030	5030	9
591	20231031	100600	272260570	5030	5020	5030	5020	2139
592	20231031	100500	261522250	5020	5020	5020	5020	20
593	20231031	100400	261421850	5020	5010	5020	5010	1031
594	20231031	100300	256256230	5020	5020	5020	5010	232
595	20231031	100200	255093380	5030	5020	5030	5020	403
596	20231031	100100	253070090	5030	5020	5030	5020	3241
597	20231031	100000	236799860	5020	5020	5020	5020	115
598	20231031	095900	236222560	5020	5020	5020	5020	2
599	20231031	095800	236212520	5020	5020	5020	5010	1684
600	20231031	095700	227773840	5020	5010	5020	5010	3087
601	20231031	095600	212307130	5010	5000	5010	5000	31
602	20231031	095500	212151830	5010	5010	5010	5010	39
603	20231031	095400	211956440	5010	5000	5010	5000	291
604	20231031	095300	210501220	5010	5010	5010	5010	30
605	20231031	095200	210350920	5010	5010	5010	5010	51
606	20231031	095100	210095410	5010	5010	5010	5010	23
607	20231031	095000	209980180	5010	5000	5010	5000	27
608	20231031	094900	209844980	5010	5000	5010	5000	270
609	20231031	094800	208494120	5000	5000	5000	5000	53
610	20231031	094700	208229120	5010	5020	5020	5010	710
611	20231031	094600	204671610	5010	5020	5020	5010	677
612	20231031	094500	201279320	5010	5020	5020	5010	56
613	20231031	094400	200998520	5020	5020	5020	5020	2
614	20231031	094300	200988480	5020	5020	5030	5020	73
615	20231031	094200	200621820	5020	5030	5030	5020	1563
616	20231031	094100	192775360	5030	5020	5030	5020	187
617	20231031	094000	191836310	5020	5030	5030	5020	33
618	20231031	093900	191670330	5030	5030	5030	5030	60
619	20231031	093800	191368530	5030	5030	5030	5030	23
620	20231031	093700	191252840	5030	5030	5030	5030	109
621	20231031	093600	190704570	5030	5030	5030	5030	23
622	20231031	093500	190588880	5030	5030	5030	5020	241
623	20231031	093400	189378650	5030	5030	5030	5030	62
624	20231031	093300	189066790	5030	5020	5030	5020	120
625	20231031	093200	188464190	5030	5030	5030	5030	35
626	20231031	093100	188288140	5030	5030	5030	5020	663
627	20231031	093000	184955300	5040	5040	5040	5030	182
628	20231031	092900	184039330	5030	5030	5030	5030	410
629	20231031	092800	181977030	5040	5040	5040	5030	85
630	20231031	092700	181548930	5040	5040	5040	5040	41
631	20231031	092600	181342290	5040	5040	5040	5040	79
632	20231031	092500	180944130	5040	5040	5040	5030	39
633	20231031	092400	180747600	5050	5040	5050	5040	43
634	20231031	092300	180530850	5040	5040	5040	5040	70
635	20231031	092200	180178050	5040	5030	5040	5030	431
636	20231031	092100	178009010	5030	5060	5060	5030	5995
637	20231031	092000	147734660	5060	5070	5070	5060	471
638	20231031	091900	145350990	5070	5070	5080	5060	608
639	20231031	091800	142267510	5060	5050	5060	5050	515
640	20231031	091700	139666750	5060	5080	5080	5060	695
641	20231031	091600	136149320	5080	5070	5080	5070	432
642	20231031	091500	133958200	5080	5090	5100	5080	731
643	20231031	091400	130243960	5090	5080	5090	5070	7485
644	20231031	091300	92202150	5070	5070	5070	5070	51
645	20231031	091200	91943580	5070	5070	5070	5060	843
646	20231031	091100	87669660	5070	5060	5070	5060	1018
647	20231031	091000	82512860	5040	5060	5060	5040	1905
648	20231031	090900	72880990	5060	5040	5060	5040	2562
649	20231031	090800	59936270	5040	5050	5060	5040	74
650	20231031	090700	59562260	5040	5040	5060	5040	3891
651	20231031	090600	39903000	5050	5050	5050	5040	186
652	20231031	090500	38964020	5050	5050	5050	5050	770
653	20231031	090400	35075520	5050	5010	5060	5010	1141
654	20231031	090300	29315460	5010	5010	5030	5000	1018
655	20231031	090200	24212810	5050	5040	5050	5030	1263
656	20231031	090100	17859230	5050	5030	5060	5030	60
657	20231031	090000	17556430	5060	5050	5060	5040	3477