KissMeData/101170/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200600	312043100	5280	5280	5280	5280	1961
3	20231031	200500	312043100	5280	5280	5280	5280	0
4	20231031	200400	312043100	5280	5280	5280	5280	0
5	20231031	200300	312043100	5280	5280	5280	5280	0
6	20231031	200200	312043100	5280	5280	5280	5280	0
7	20231031	200100	312043100	5280	5280	5280	5280	0
8	20231031	200000	312043100	5280	5280	5280	5280	0
9	20231031	195900	312043100	5280	5280	5280	5280	0
10	20231031	195800	312043100	5280	5280	5280	5280	0
11	20231031	195700	312043100	5280	5280	5280	5280	0
12	20231031	195600	312043100	5280	5280	5280	5280	0
13	20231031	195500	312043100	5280	5280	5280	5280	0
14	20231031	195400	312043100	5280	5280	5280	5280	0
15	20231031	195300	312043100	5280	5280	5280	5280	0
16	20231031	195200	312043100	5280	5280	5280	5280	0
17	20231031	195100	312043100	5280	5280	5280	5280	0
18	20231031	195000	312043100	5280	5280	5280	5280	0
19	20231031	194900	312043100	5280	5280	5280	5280	0
20	20231031	194800	312043100	5280	5280	5280	5280	0
21	20231031	194700	312043100	5280	5280	5280	5280	0
22	20231031	194600	312043100	5280	5280	5280	5280	0
23	20231031	194500	312043100	5280	5280	5280	5280	0
24	20231031	194400	312043100	5280	5280	5280	5280	0
25	20231031	194300	312043100	5280	5280	5280	5280	0
26	20231031	194200	312043100	5280	5280	5280	5280	0
27	20231031	194100	312043100	5280	5280	5280	5280	0
28	20231031	194000	312043100	5280	5280	5280	5280	0
29	20231031	193900	312043100	5280	5280	5280	5280	0
30	20231031	193800	312043100	5280	5280	5280	5280	0
31	20231031	193700	312043100	5280	5280	5280	5280	0
32	20231031	193600	312043100	5280	5280	5280	5280	1961
33	20231031	193500	312043100	5280	5280	5280	5280	0
34	20231031	193400	312043100	5280	5280	5280	5280	0
35	20231031	193300	312043100	5280	5280	5280	5280	0
36	20231031	193200	312043100	5280	5280	5280	5280	0
37	20231031	193100	312043100	5280	5280	5280	5280	0
38	20231031	193000	312043100	5280	5280	5280	5280	0
39	20231031	192900	312043100	5280	5280	5280	5280	0
40	20231031	192800	312043100	5280	5280	5280	5280	0
41	20231031	192700	312043100	5280	5280	5280	5280	0
42	20231031	192600	312043100	5280	5280	5280	5280	0
43	20231031	192500	312043100	5280	5280	5280	5280	0
44	20231031	192400	312043100	5280	5280	5280	5280	0
45	20231031	192300	312043100	5280	5280	5280	5280	0
46	20231031	192200	312043100	5280	5280	5280	5280	0
47	20231031	192100	312043100	5280	5280	5280	5280	0
48	20231031	192000	312043100	5280	5280	5280	5280	0
49	20231031	191900	312043100	5280	5280	5280	5280	0
50	20231031	191800	312043100	5280	5280	5280	5280	0
51	20231031	191700	312043100	5280	5280	5280	5280	0
52	20231031	191600	312043100	5280	5280	5280	5280	0
53	20231031	191500	312043100	5280	5280	5280	5280	0
54	20231031	191400	312043100	5280	5280	5280	5280	0
55	20231031	191300	312043100	5280	5280	5280	5280	0
56	20231031	191200	312043100	5280	5280	5280	5280	0
57	20231031	191100	312043100	5280	5280	5280	5280	0
58	20231031	191000	312043100	5280	5280	5280	5280	0
59	20231031	190900	312043100	5280	5280	5280	5280	0
60	20231031	190800	312043100	5280	5280	5280	5280	0
61	20231031	190700	312043100	5280	5280	5280	5280	0
62	20231031	190600	312043100	5280	5280	5280	5280	1961
63	20231031	190500	312043100	5280	5280	5280	5280	0
64	20231031	190400	312043100	5280	5280	5280	5280	0
65	20231031	190300	312043100	5280	5280	5280	5280	0
66	20231031	190200	312043100	5280	5280	5280	5280	0
67	20231031	190100	312043100	5280	5280	5280	5280	0
68	20231031	190000	312043100	5280	5280	5280	5280	0
69	20231031	185900	312043100	5280	5280	5280	5280	0
70	20231031	185800	312043100	5280	5280	5280	5280	0
71	20231031	185700	312043100	5280	5280	5280	5280	0
72	20231031	185600	312043100	5280	5280	5280	5280	0
73	20231031	185500	312043100	5280	5280	5280	5280	0
74	20231031	185400	312043100	5280	5280	5280	5280	0
75	20231031	185300	312043100	5280	5280	5280	5280	0
76	20231031	185200	312043100	5280	5280	5280	5280	0
77	20231031	185100	312043100	5280	5280	5280	5280	0
78	20231031	185000	312043100	5280	5280	5280	5280	0
79	20231031	184900	312043100	5280	5280	5280	5280	0
80	20231031	184800	312043100	5280	5280	5280	5280	0
81	20231031	184700	312043100	5280	5280	5280	5280	0
82	20231031	184600	312043100	5280	5280	5280	5280	0
83	20231031	184500	312043100	5280	5280	5280	5280	0
84	20231031	184400	312043100	5280	5280	5280	5280	0
85	20231031	184300	312043100	5280	5280	5280	5280	0
86	20231031	184200	312043100	5280	5280	5280	5280	0
87	20231031	184100	312043100	5280	5280	5280	5280	0
88	20231031	184000	312043100	5280	5280	5280	5280	0
89	20231031	183900	312043100	5280	5280	5280	5280	0
90	20231031	183800	312043100	5280	5280	5280	5280	0
91	20231031	183700	312043100	5280	5280	5280	5280	0
92	20231031	183600	312043100	5280	5280	5280	5280	1961
93	20231031	183500	312043100	5280	5280	5280	5280	0
94	20231031	183400	312043100	5280	5280	5280	5280	0
95	20231031	183300	312043100	5280	5280	5280	5280	0
96	20231031	183200	312043100	5280	5280	5280	5280	0
97	20231031	183100	312043100	5280	5280	5280	5280	0
98	20231031	183000	312043100	5280	5280	5280	5280	0
99	20231031	182900	312043100	5280	5280	5280	5280	0
100	20231031	182800	312043100	5280	5280	5280	5280	0
101	20231031	182700	312043100	5280	5280	5280	5280	0
102	20231031	182600	312043100	5280	5280	5280	5280	0
103	20231031	182500	312043100	5280	5280	5280	5280	0
104	20231031	182400	312043100	5280	5280	5280	5280	0
105	20231031	182300	312043100	5280	5280	5280	5280	0
106	20231031	182200	312043100	5280	5280	5280	5280	0
107	20231031	182100	312043100	5280	5280	5280	5280	0
108	20231031	182000	312043100	5280	5280	5280	5280	0
109	20231031	181900	312043100	5280	5280	5280	5280	0
110	20231031	181800	312043100	5280	5280	5280	5280	0
111	20231031	181700	312043100	5280	5280	5280	5280	0
112	20231031	181600	312043100	5280	5280	5280	5280	0
113	20231031	181500	312043100	5280	5280	5280	5280	0
114	20231031	181400	312043100	5280	5280	5280	5280	0
115	20231031	181300	312043100	5280	5280	5280	5280	0
116	20231031	181200	312043100	5280	5280	5280	5280	0
117	20231031	181100	312043100	5280	5280	5280	5280	0
118	20231031	181000	312043100	5280	5280	5280	5280	0
119	20231031	180900	312043100	5280	5280	5280	5280	0
120	20231031	180800	312043100	5280	5280	5280	5280	0
121	20231031	180700	312043100	5280	5280	5280	5280	0
122	20231031	180600	312043100	5280	5280	5280	5280	1961
123	20231031	180500	312043100	5280	5280	5280	5280	0
124	20231031	180400	312043100	5280	5280	5280	5280	0
125	20231031	180300	312043100	5280	5280	5280	5280	0
126	20231031	180200	312043100	5280	5280	5280	5280	0
127	20231031	180100	312043100	5280	5280	5280	5280	0
128	20231031	180000	312043100	5280	5280	5280	5280	0
129	20231031	175900	312043100	5280	5280	5280	5280	0
130	20231031	175800	312043100	5280	5280	5280	5280	0
131	20231031	175700	312043100	5280	5280	5280	5280	0
132	20231031	175600	312043100	5280	5280	5280	5280	0
133	20231031	175500	312043100	5280	5280	5280	5280	0
134	20231031	175400	312043100	5280	5280	5280	5280	0
135	20231031	175300	312043100	5280	5280	5280	5280	0
136	20231031	175200	312043100	5280	5280	5280	5280	0
137	20231031	175100	312043100	5280	5280	5280	5280	0
138	20231031	175000	312043100	5280	5280	5280	5280	0
139	20231031	174900	312043100	5280	5280	5280	5280	0
140	20231031	174800	312043100	5280	5280	5280	5280	0
141	20231031	174700	312043100	5280	5280	5280	5280	0
142	20231031	174600	312043100	5280	5280	5280	5280	0
143	20231031	174500	312043100	5280	5280	5280	5280	0
144	20231031	174400	312043100	5280	5280	5280	5280	0
145	20231031	174300	312043100	5280	5280	5280	5280	0
146	20231031	174200	312043100	5280	5280	5280	5280	0
147	20231031	174100	312043100	5280	5280	5280	5280	0
148	20231031	174000	312043100	5280	5280	5280	5280	0
149	20231031	173900	312043100	5280	5280	5280	5280	0
150	20231031	173800	312043100	5280	5280	5280	5280	0
151	20231031	173700	312043100	5280	5280	5280	5280	0
152	20231031	173600	312043100	5280	5280	5280	5280	1961
153	20231031	173500	312043100	5280	5280	5280	5280	0
154	20231031	173400	312043100	5280	5280	5280	5280	0
155	20231031	173300	312043100	5280	5280	5280	5280	0
156	20231031	173200	312043100	5280	5280	5280	5280	0
157	20231031	173100	312043100	5280	5280	5280	5280	0
158	20231031	173000	312043100	5280	5280	5280	5280	0
159	20231031	172900	312043100	5280	5280	5280	5280	0
160	20231031	172800	312043100	5280	5280	5280	5280	0
161	20231031	172700	312043100	5280	5280	5280	5280	0
162	20231031	172600	312043100	5280	5280	5280	5280	0
163	20231031	172500	312043100	5280	5280	5280	5280	0
164	20231031	172400	312043100	5280	5280	5280	5280	0
165	20231031	172300	312043100	5280	5280	5280	5280	0
166	20231031	172200	312043100	5280	5280	5280	5280	0
167	20231031	172100	312043100	5280	5280	5280	5280	0
168	20231031	172000	312043100	5280	5280	5280	5280	0
169	20231031	171900	312043100	5280	5280	5280	5280	0
170	20231031	171800	312043100	5280	5280	5280	5280	0
171	20231031	171700	312043100	5280	5280	5280	5280	0
172	20231031	171600	312043100	5280	5280	5280	5280	0
173	20231031	171500	312043100	5280	5280	5280	5280	0
174	20231031	171400	312043100	5280	5280	5280	5280	0
175	20231031	171300	312043100	5280	5280	5280	5280	0
176	20231031	171200	312043100	5280	5280	5280	5280	0
177	20231031	171100	312043100	5280	5280	5280	5280	0
178	20231031	171000	312043100	5280	5280	5280	5280	0
179	20231031	170900	312043100	5280	5280	5280	5280	0
180	20231031	170800	312043100	5280	5280	5280	5280	0
181	20231031	170700	312043100	5280	5280	5280	5280	0
182	20231031	170600	312043100	5280	5280	5280	5280	1961
183	20231031	170500	312043100	5280	5280	5280	5280	0
184	20231031	170400	312043100	5280	5280	5280	5280	0
185	20231031	170300	312043100	5280	5280	5280	5280	0
186	20231031	170200	312043100	5280	5280	5280	5280	0
187	20231031	170100	312043100	5280	5280	5280	5280	0
188	20231031	170000	312043100	5280	5280	5280	5280	0
189	20231031	165900	312043100	5280	5280	5280	5280	0
190	20231031	165800	312043100	5280	5280	5280	5280	0
191	20231031	165700	312043100	5280	5280	5280	5280	0
192	20231031	165600	312043100	5280	5280	5280	5280	0
193	20231031	165500	312043100	5280	5280	5280	5280	0
194	20231031	165400	312043100	5280	5280	5280	5280	0
195	20231031	165300	312043100	5280	5280	5280	5280	0
196	20231031	165200	312043100	5280	5280	5280	5280	0
197	20231031	165100	312043100	5280	5280	5280	5280	0
198	20231031	165000	312043100	5280	5280	5280	5280	0
199	20231031	164900	312043100	5280	5280	5280	5280	0
200	20231031	164800	312043100	5280	5280	5280	5280	0
201	20231031	164700	312043100	5280	5280	5280	5280	0
202	20231031	164600	312043100	5280	5280	5280	5280	0
203	20231031	164500	312043100	5280	5280	5280	5280	0
204	20231031	164400	312043100	5280	5280	5280	5280	0
205	20231031	164300	312043100	5280	5280	5280	5280	0
206	20231031	164200	312043100	5280	5280	5280	5280	0
207	20231031	164100	312043100	5280	5280	5280	5280	0
208	20231031	164000	312043100	5280	5280	5280	5280	0
209	20231031	163900	312043100	5280	5280	5280	5280	0
210	20231031	163800	312043100	5280	5280	5280	5280	0
211	20231031	163700	312043100	5280	5280	5280	5280	0
212	20231031	163600	312043100	5280	5280	5280	5280	1961
213	20231031	163500	312043100	5280	5280	5280	5280	0
214	20231031	163400	312043100	5280	5280	5280	5280	0
215	20231031	163300	312043100	5280	5280	5280	5280	0
216	20231031	163200	312043100	5280	5280	5280	5280	0
217	20231031	163100	312043100	5280	5280	5280	5280	0
218	20231031	163000	312043100	5280	5280	5280	5280	0
219	20231031	162900	312043100	5280	5280	5280	5280	0
220	20231031	162800	312043100	5280	5280	5280	5280	0
221	20231031	162700	312043100	5280	5280	5280	5280	0
222	20231031	162600	312043100	5280	5280	5280	5280	0
223	20231031	162500	312043100	5280	5280	5280	5280	0
224	20231031	162400	312043100	5280	5280	5280	5280	0
225	20231031	162300	312043100	5280	5280	5280	5280	0
226	20231031	162200	312043100	5280	5280	5280	5280	0
227	20231031	162100	312043100	5280	5280	5280	5280	0
228	20231031	162000	312043100	5280	5280	5280	5280	0
229	20231031	161900	312043100	5280	5280	5280	5280	0
230	20231031	161800	312043100	5280	5280	5280	5280	0
231	20231031	161700	312043100	5280	5280	5280	5280	0
232	20231031	161600	312043100	5280	5280	5280	5280	0
233	20231031	161500	312043100	5280	5280	5280	5280	0
234	20231031	161400	312043100	5280	5280	5280	5280	0
235	20231031	161300	312043100	5280	5280	5280	5280	0
236	20231031	161200	312043100	5280	5280	5280	5280	0
237	20231031	161100	312043100	5280	5280	5280	5280	0
238	20231031	161000	312043100	5280	5280	5280	5280	0
239	20231031	160900	312043100	5280	5280	5280	5280	0
240	20231031	160800	312043100	5280	5280	5280	5280	0
241	20231031	160700	312043100	5280	5280	5280	5280	0
242	20231031	160600	312043100	5280	5280	5280	5280	1961
243	20231031	160500	312043100	5280	5280	5280	5280	0
244	20231031	160400	312043100	5280	5280	5280	5280	0
245	20231031	160300	312043100	5280	5280	5280	5280	0
246	20231031	160200	312043100	5280	5280	5280	5280	0
247	20231031	160100	312043100	5280	5280	5280	5280	0
248	20231031	160000	312043100	5280	5280	5280	5280	0
249	20231031	155900	312043100	5280	5280	5280	5280	0
250	20231031	155800	312043100	5280	5280	5280	5280	0
251	20231031	155700	312043100	5280	5280	5280	5280	0
252	20231031	155600	312043100	5280	5280	5280	5280	0
253	20231031	155500	312043100	5280	5280	5280	5280	0
254	20231031	155400	312043100	5280	5280	5280	5280	0
255	20231031	155300	312043100	5280	5280	5280	5280	0
256	20231031	155200	312043100	5280	5280	5280	5280	0
257	20231031	155100	312043100	5280	5280	5280	5280	0
258	20231031	155000	312043100	5280	5280	5280	5280	0
259	20231031	154900	312043100	5280	5280	5280	5280	0
260	20231031	154800	312043100	5280	5280	5280	5280	0
261	20231031	154700	312043100	5280	5280	5280	5280	0
262	20231031	154600	312043100	5280	5280	5280	5280	0
263	20231031	154500	312043100	5280	5280	5280	5280	0
264	20231031	154400	312043100	5280	5280	5280	5280	0
265	20231031	154300	312043100	5280	5280	5280	5280	0
266	20231031	154200	312043100	5280	5280	5280	5280	0
267	20231031	154100	312043100	5280	5280	5280	5280	0
268	20231031	154000	312043100	5280	5280	5280	5280	0
269	20231031	153900	312043100	5280	5280	5280	5280	0
270	20231031	153800	312043100	5280	5280	5280	5280	0
271	20231031	153700	312043100	5280	5280	5280	5280	0
272	20231031	153600	312043100	5280	5280	5280	5280	1961
273	20231031	153500	312043100	5280	5280	5280	5280	0
274	20231031	153400	312043100	5280	5280	5280	5280	0
275	20231031	153300	312043100	5280	5280	5280	5280	0
276	20231031	153200	312043100	5280	5280	5280	5280	0
277	20231031	153100	312043100	5280	5280	5280	5280	0
278	20231031	153000	312043100	5280	5280	5280	5280	1961
279	20231031	152900	301689020	5300	5300	5300	5300	0
280	20231031	152800	301689020	5300	5300	5300	5300	0
281	20231031	152700	301689020	5300	5300	5300	5300	0
282	20231031	152600	301689020	5300	5300	5300	5300	0
283	20231031	152500	301689020	5300	5300	5300	5300	0
284	20231031	152400	301689020	5300	5300	5300	5300	0
285	20231031	152300	301689020	5300	5300	5300	5300	0
286	20231031	152200	301689020	5300	5300	5300	5300	0
287	20231031	152100	301689020	5300	5300	5300	5300	0
288	20231031	152000	301689020	5300	5300	5300	5300	0
289	20231031	151900	301689020	5300	5300	5300	5300	1
290	20231031	151800	301683720	5300	5300	5300	5290	120
291	20231031	151700	301048220	5300	5300	5300	5300	1
292	20231031	151600	301042920	5310	5300	5310	5280	696
293	20231031	151500	297358290	5310	5310	5310	5310	1
294	20231031	151400	297352980	5320	5320	5320	5320	0
295	20231031	151300	297352980	5320	5300	5320	5300	131
296	20231031	151200	296658660	5300	5300	5300	5280	476
297	20231031	151100	294145240	5290	5290	5290	5290	7
298	20231031	151000	294108210	5310	5310	5310	5310	1
299	20231031	150900	294102900	5320	5310	5320	5310	13
300	20231031	150800	294033750	5320	5320	5320	5320	0
301	20231031	150700	294033750	5320	5320	5320	5320	0
302	20231031	150600	294033750	5320	5320	5320	5320	0
303	20231031	150500	294033750	5320	5320	5320	5320	1
304	20231031	150400	294028430	5290	5290	5290	5290	300
305	20231031	150300	292441430	5320	5320	5320	5320	0
306	20231031	150200	292441430	5320	5320	5320	5320	0
307	20231031	150100	292441430	5320	5320	5320	5320	0
308	20231031	150000	292441430	5320	5320	5320	5320	0
309	20231031	145900	292441430	5320	5320	5320	5320	0
310	20231031	145800	292441430	5320	5320	5320	5320	8
311	20231031	145700	292398870	5280	5280	5280	5280	0
312	20231031	145600	292398870	5280	5280	5280	5280	0
313	20231031	145500	292398870	5280	5290	5290	5280	280
314	20231031	145400	290918370	5290	5290	5290	5290	257
315	20231031	145300	289558840	5300	5300	5300	5300	0
316	20231031	145200	289558840	5300	5300	5300	5300	2000
317	20231031	145100	278958840	5300	5300	5300	5300	3000
318	20231031	145000	263058840	5300	5310	5310	5300	3000
319	20231031	144900	247150050	5310	5310	5310	5310	0
320	20231031	144800	247150050	5310	5310	5310	5310	0
321	20231031	144700	247150050	5310	5310	5310	5310	0
322	20231031	144600	247150050	5310	5310	5310	5310	0
323	20231031	144500	247150050	5310	5310	5310	5310	0
324	20231031	144400	247150050	5310	5310	5310	5310	0
325	20231031	144300	247150050	5310	5310	5310	5310	8
326	20231031	144200	247107570	5320	5320	5320	5320	60
327	20231031	144100	246788370	5320	5310	5320	5310	490
328	20231031	144000	244183570	5310	5310	5310	5310	397
329	20231031	143900	242075500	5310	5310	5310	5310	100
330	20231031	143800	241544500	5310	5310	5310	5310	0
331	20231031	143700	241544500	5310	5310	5310	5310	0
332	20231031	143600	241544500	5310	5310	5310	5310	0
333	20231031	143500	241544500	5310	5310	5310	5310	0
334	20231031	143400	241544500	5310	5310	5310	5310	12
335	20231031	143300	241480780	5310	5310	5310	5310	0
336	20231031	143200	241480780	5310	5310	5310	5310	0
337	20231031	143100	241480780	5310	5310	5310	5310	0
338	20231031	143000	241480780	5310	5310	5310	5310	0
339	20231031	142900	241480780	5310	5310	5310	5310	300
340	20231031	142800	239887780	5320	5320	5320	5320	10
341	20231031	142700	239834580	5320	5320	5320	5320	35
342	20231031	142600	239648380	5310	5310	5310	5310	0
343	20231031	142500	239648380	5310	5310	5310	5310	400
344	20231031	142400	237524380	5310	5320	5320	5310	1018
345	20231031	142300	232118620	5320	5320	5320	5320	0
346	20231031	142200	232118620	5320	5320	5330	5320	259
347	20231031	142100	230740730	5330	5330	5330	5330	0
348	20231031	142000	230740730	5330	5330	5330	5330	0
349	20231031	141900	230740730	5330	5330	5330	5330	0
350	20231031	141800	230740730	5330	5330	5330	5330	0
351	20231031	141700	230740730	5330	5330	5330	5330	0
352	20231031	141600	230740730	5330	5330	5330	5330	0
353	20231031	141500	230740730	5330	5330	5330	5330	0
354	20231031	141400	230740730	5330	5330	5330	5330	0
355	20231031	141300	230740730	5330	5330	5330	5330	0
356	20231031	141200	230740730	5330	5330	5330	5330	0
357	20231031	141100	230740730	5330	5330	5330	5330	0
358	20231031	141000	230740730	5330	5330	5330	5330	0
359	20231031	140900	230740730	5330	5330	5330	5330	0
360	20231031	140800	230740730	5330	5330	5330	5330	0
361	20231031	140700	230740730	5330	5330	5330	5330	0
362	20231031	140600	230740730	5330	5330	5330	5330	0
363	20231031	140500	230740730	5330	5330	5330	5330	0
364	20231031	140400	230740730	5330	5330	5330	5330	0
365	20231031	140300	230740730	5330	5330	5330	5330	0
366	20231031	140200	230740730	5330	5330	5330	5330	0
367	20231031	140100	230740730	5330	5330	5330	5330	100
368	20231031	140000	230207730	5330	5330	5330	5330	0
369	20231031	135900	230207730	5330	5330	5330	5330	0
370	20231031	135800	230207730	5330	5330	5330	5330	1
371	20231031	135700	230202400	5310	5310	5310	5310	0
372	20231031	135600	230202400	5310	5310	5310	5310	0
373	20231031	135500	230202400	5310	5310	5310	5310	100
374	20231031	135400	229671400	5310	5310	5310	5310	100
375	20231031	135300	229140400	5310	5310	5310	5310	0
376	20231031	135200	229140400	5310	5310	5310	5310	5
377	20231031	135100	229113850	5320	5320	5320	5320	0
378	20231031	135000	229113850	5320	5320	5320	5320	300
379	20231031	134900	227517850	5300	5300	5300	5300	0
380	20231031	134800	227517850	5300	5300	5300	5300	0
381	20231031	134700	227517850	5300	5310	5320	5300	415
382	20231031	134600	225318140	5310	5310	5320	5310	11
383	20231031	134500	225259720	5310	5300	5310	5300	9
384	20231031	134400	225212010	5300	5310	5310	5300	2
385	20231031	134300	225201400	5300	5300	5300	5300	0
386	20231031	134200	225201400	5300	5300	5310	5300	62
387	20231031	134100	224872790	5310	5310	5310	5310	90
388	20231031	134000	224394890	5310	5330	5330	5310	111
389	20231031	133900	223805460	5340	5340	5340	5340	0
390	20231031	133800	223805460	5340	5340	5340	5340	0
391	20231031	133700	223805460	5340	5340	5340	5340	1
392	20231031	133600	223800120	5310	5310	5310	5310	50
393	20231031	133500	223534620	5340	5340	5340	5340	0
394	20231031	133400	223534620	5340	5340	5340	5340	0
395	20231031	133300	223534620	5340	5340	5340	5340	0
396	20231031	133200	223534620	5340	5340	5340	5340	0
397	20231031	133100	223534620	5340	5340	5340	5340	0
398	20231031	133000	223534620	5340	5340	5340	5340	0
399	20231031	132900	223534620	5340	5330	5340	5330	46
400	20231031	132800	223289430	5340	5340	5340	5340	0
401	20231031	132700	223289430	5340	5340	5340	5340	0
402	20231031	132600	223289430	5340	5340	5340	5340	0
403	20231031	132500	223289430	5340	5340	5340	5340	0
404	20231031	132400	223289430	5340	5340	5340	5340	0
405	20231031	132300	223289430	5340	5340	5340	5340	0
406	20231031	132200	223289430	5340	5340	5340	5340	0
407	20231031	132100	223289430	5340	5340	5340	5340	0
408	20231031	132000	223289430	5340	5320	5340	5320	2
409	20231031	131900	223278770	5340	5340	5340	5340	0
410	20231031	131800	223278770	5340	5340	5340	5340	0
411	20231031	131700	223278770	5340	5340	5340	5340	0
412	20231031	131600	223278770	5340	5340	5340	5340	0
413	20231031	131500	223278770	5340	5330	5340	5330	2
414	20231031	131400	223268100	5340	5300	5340	5300	3
415	20231031	131300	223252160	5340	5340	5340	5300	967
416	20231031	131200	218114730	5320	5320	5320	5320	3
417	20231031	131100	218098770	5350	5350	5350	5350	0
418	20231031	131000	218098770	5350	5350	5350	5350	0
419	20231031	130900	218098770	5350	5350	5350	5350	0
420	20231031	130800	218098770	5350	5350	5350	5350	0
421	20231031	130700	218098770	5350	5350	5350	5350	0
422	20231031	130600	218098770	5350	5350	5350	5350	0
423	20231031	130500	218098770	5350	5350	5350	5350	1
424	20231031	130400	218093420	5350	5350	5350	5350	0
425	20231031	130300	218093420	5350	5350	5350	5350	10
426	20231031	130200	218039920	5350	5350	5350	5350	0
427	20231031	130100	218039920	5350	5350	5350	5350	0
428	20231031	130000	218039920	5350	5350	5350	5350	0
429	20231031	125900	218039920	5350	5350	5350	5350	0
430	20231031	125800	218039920	5350	5350	5350	5350	2
431	20231031	125700	218029220	5350	5350	5350	5350	0
432	20231031	125600	218029220	5350	5350	5350	5350	0
433	20231031	125500	218029220	5350	5350	5350	5350	0
434	20231031	125400	218029220	5350	5350	5350	5350	0
435	20231031	125300	218029220	5350	5350	5350	5350	2
436	20231031	125200	218018520	5350	5350	5350	5350	0
437	20231031	125100	218018520	5350	5350	5350	5350	0
438	20231031	125000	218018520	5350	5350	5350	5350	0
439	20231031	124900	218018520	5350	5320	5350	5320	220
440	20231031	124800	216848060	5350	5330	5350	5320	284
441	20231031	124700	215336320	5350	5350	5350	5350	0
442	20231031	124600	215336320	5350	5330	5350	5330	117
443	20231031	124500	214710710	5350	5350	5350	5350	1
444	20231031	124400	214705360	5340	5340	5340	5340	1
445	20231031	124300	214700020	5330	5330	5330	5330	0
446	20231031	124200	214700020	5330	5330	5330	5330	17
447	20231031	124100	214609410	5350	5350	5350	5350	0
448	20231031	124000	214609410	5350	5330	5350	5330	28
449	20231031	123900	214460140	5330	5330	5330	5330	0
450	20231031	123800	214460140	5330	5330	5330	5330	0
451	20231031	123700	214460140	5330	5340	5340	5330	18
452	20231031	123600	214364190	5330	5330	5330	5330	22
453	20231031	123500	214246930	5340	5330	5340	5330	3
454	20231031	123400	214230930	5340	5340	5340	5340	2
455	20231031	123300	214220250	5330	5330	5330	5330	374
456	20231031	123200	212226830	5310	5310	5310	5310	1
457	20231031	123100	212221520	5310	5310	5310	5310	17
458	20231031	123000	212131250	5310	5310	5310	5310	0
459	20231031	122900	212131250	5310	5310	5310	5310	0
460	20231031	122800	212131250	5310	5310	5310	5310	0
461	20231031	122700	212131250	5310	5310	5310	5310	0
462	20231031	122600	212131250	5310	5310	5310	5310	1
463	20231031	122500	212125940	5310	5310	5310	5310	17
464	20231031	122400	212035670	5310	5310	5310	5310	20
465	20231031	122300	211929470	5310	5310	5310	5310	0
466	20231031	122200	211929470	5310	5310	5310	5310	0
467	20231031	122100	211929470	5310	5310	5310	5310	0
468	20231031	122000	211929470	5310	5310	5310	5310	1
469	20231031	121900	211924160	5310	5310	5310	5310	17
470	20231031	121800	211833890	5320	5320	5320	5320	0
471	20231031	121700	211833890	5320	5320	5320	5320	0
472	20231031	121600	211833890	5320	5320	5320	5320	0
473	20231031	121500	211833890	5320	5320	5320	5320	0
474	20231031	121400	211833890	5320	5320	5320	5320	1
475	20231031	121300	211828570	5320	5320	5320	5320	21
476	20231031	121200	211716850	5310	5310	5310	5310	0
477	20231031	121100	211716850	5310	5320	5320	5310	966
478	20231031	121000	206586960	5320	5320	5320	5320	1
479	20231031	120900	206581640	5310	5300	5310	5300	670
480	20231031	120800	203029940	5300	5310	5310	5300	108
481	20231031	120700	202456530	5310	5310	5310	5310	0
482	20231031	120600	202456530	5310	5310	5310	5310	0
483	20231031	120500	202456530	5310	5300	5310	5300	28
484	20231031	120400	202308050	5310	5310	5310	5310	803
485	20231031	120300	198044120	5320	5320	5320	5320	0
486	20231031	120200	198044120	5320	5320	5320	5320	0
487	20231031	120100	198044120	5320	5320	5320	5320	0
488	20231031	120000	198044120	5320	5320	5320	5320	0
489	20231031	115900	198044120	5320	5320	5320	5320	0
490	20231031	115800	198044120	5320	5320	5320	5320	0
491	20231031	115700	198044120	5320	5320	5320	5320	2
492	20231031	115600	198033480	5320	5320	5320	5320	0
493	20231031	115500	198033480	5320	5320	5320	5320	322
494	20231031	115400	196320440	5330	5330	5330	5330	0
495	20231031	115300	196320440	5330	5330	5330	5330	1522
496	20231031	115200	188208180	5340	5340	5340	5340	572
497	20231031	115100	185153700	5330	5330	5330	5330	0
498	20231031	115000	185153700	5330	5330	5330	5330	100
499	20231031	114900	184620700	5330	5330	5330	5330	0
500	20231031	114800	184620700	5330	5330	5330	5330	734
501	20231031	114700	180708480	5330	5330	5330	5330	0
502	20231031	114600	180708480	5330	5330	5330	5330	59
503	20231031	114500	180394010	5340	5340	5340	5340	20
504	20231031	114400	180287210	5340	5340	5340	5340	58
505	20231031	114300	179977490	5340	5340	5340	5340	0
506	20231031	114200	179977490	5340	5340	5340	5340	254
507	20231031	114100	178621130	5340	5340	5340	5340	0
508	20231031	114000	178621130	5340	5340	5340	5340	28
509	20231031	113900	178471610	5350	5350	5350	5350	423
510	20231031	113800	176208560	5350	5350	5350	5350	0
511	20231031	113700	176208560	5350	5350	5350	5350	10
512	20231031	113600	176155060	5350	5350	5350	5350	0
513	20231031	113500	176155060	5350	5350	5350	5350	8
514	20231031	113400	176112260	5360	5360	5360	5360	0
515	20231031	113300	176112260	5360	5360	5360	5360	0
516	20231031	113200	176112260	5360	5360	5360	5360	0
517	20231031	113100	176112260	5360	5360	5360	5360	100
518	20231031	113000	175576260	5360	5360	5360	5360	10
519	20231031	112900	175522660	5360	5360	5360	5360	16
520	20231031	112800	175436900	5340	5340	5340	5340	0
521	20231031	112700	175436900	5340	5340	5340	5340	0
522	20231031	112600	175436900	5340	5340	5340	5340	0
523	20231031	112500	175436900	5340	5360	5360	5340	808
524	20231031	112400	171111260	5360	5360	5360	5360	1
525	20231031	112300	171105900	5360	5360	5360	5360	1
526	20231031	112200	171100540	5360	5360	5360	5360	1
527	20231031	112100	171095180	5360	5360	5360	5360	7
528	20231031	112000	171057660	5370	5370	5370	5370	118
529	20231031	111900	170424000	5370	5370	5370	5370	9
530	20231031	111800	170375670	5370	5370	5370	5370	1
531	20231031	111700	170370300	5370	5400	5400	5370	21
532	20231031	111600	170256930	5370	5370	5370	5370	1
533	20231031	111500	170251560	5370	5370	5370	5370	0
534	20231031	111400	170251560	5370	5370	5370	5370	7
535	20231031	111300	170213970	5380	5390	5390	5380	56
536	20231031	111200	169912190	5390	5390	5390	5390	6
537	20231031	111100	169879850	5390	5390	5390	5390	17
538	20231031	111000	169788220	5380	5380	5380	5380	0
539	20231031	110900	169788220	5380	5380	5380	5380	0
540	20231031	110800	169788220	5380	5380	5380	5380	1
541	20231031	110700	169782840	5380	5380	5380	5380	13
542	20231031	110600	169712900	5390	5390	5390	5390	165
543	20231031	110500	168823550	5390	5390	5390	5390	18
544	20231031	110400	168726530	5440	5400	5440	5400	170
545	20231031	110300	167803420	5400	5400	5400	5400	2
546	20231031	110200	167792620	5400	5400	5400	5400	12
547	20231031	110100	167727820	5390	5390	5390	5390	0
548	20231031	110000	167727820	5390	5390	5390	5390	0
549	20231031	105900	167727820	5390	5390	5390	5390	14
550	20231031	105800	167652360	5390	5390	5390	5390	0
551	20231031	105700	167652360	5390	5390	5390	5390	4
552	20231031	105600	167630800	5410	5410	5410	5410	0
553	20231031	105500	167630800	5410	5410	5410	5410	4
554	20231031	105400	167609160	5400	5400	5400	5400	0
555	20231031	105300	167609160	5400	5400	5400	5400	0
556	20231031	105200	167609160	5400	5400	5400	5400	100
557	20231031	105100	167069160	5410	5410	5410	5410	2
558	20231031	105000	167058340	5390	5390	5390	5390	0
559	20231031	104900	167058340	5390	5390	5390	5390	20
560	20231031	104800	166950540	5390	5390	5390	5390	0
561	20231031	104700	166950540	5390	5390	5390	5390	38
562	20231031	104600	166745720	5400	5400	5400	5400	100
563	20231031	104500	166205720	5400	5400	5400	5400	0
564	20231031	104400	166205720	5400	5400	5400	5400	193
565	20231031	104300	165163520	5400	5400	5400	5400	3
566	20231031	104200	165147320	5410	5400	5410	5400	223
567	20231031	104100	163941120	5390	5390	5390	5390	0
568	20231031	104000	163941120	5390	5390	5390	5390	0
569	20231031	103900	163941120	5390	5390	5390	5390	128
570	20231031	103800	163251200	5370	5370	5370	5370	17
571	20231031	103700	163159910	5370	5370	5370	5370	0
572	20231031	103600	163159910	5370	5370	5370	5370	0
573	20231031	103500	163159910	5370	5370	5370	5370	1
574	20231031	103400	163154540	5360	5360	5360	5360	0
575	20231031	103300	163154540	5360	5360	5360	5360	0
576	20231031	103200	163154540	5360	5360	5360	5360	0
577	20231031	103100	163154540	5360	5360	5360	5360	20
578	20231031	103000	163047340	5370	5370	5370	5370	0
579	20231031	102900	163047340	5370	5380	5380	5370	25
580	20231031	102800	162913080	5370	5380	5380	5370	40
581	20231031	102700	162698270	5370	5380	5380	5370	64
582	20231031	102600	162354350	5320	5370	5370	5320	1000
583	20231031	102500	157011560	5370	5370	5370	5370	0
584	20231031	102400	157011560	5370	5370	5370	5370	0
585	20231031	102300	157011560	5370	5370	5370	5370	0
586	20231031	102200	157011560	5370	5370	5370	5370	0
587	20231031	102100	157011560	5370	5370	5370	5370	97
588	20231031	102000	156490670	5360	5360	5360	5360	0
589	20231031	101900	156490670	5360	5360	5360	5360	0
590	20231031	101800	156490670	5360	5360	5360	5360	0
591	20231031	101700	156490670	5360	5360	5360	5360	257
592	20231031	101600	155113150	5360	5380	5380	5360	619
593	20231031	101500	151786870	5380	5390	5390	5380	681
594	20231031	101400	148117330	5400	5420	5420	5400	1709
595	20231031	101300	138874190	5430	5430	5430	5430	0
596	20231031	101200	138874190	5430	5430	5430	5430	116
597	20231031	101100	138244310	5430	5430	5430	5430	133
598	20231031	101000	137522120	5430	5430	5430	5430	0
599	20231031	100900	137522120	5430	5430	5430	5430	0
600	20231031	100800	137522120	5430	5430	5430	5430	0
601	20231031	100700	137522120	5430	5430	5430	5430	0
602	20231031	100600	137522120	5430	5430	5430	5430	15
603	20231031	100500	137440670	5430	5420	5430	5420	38
604	20231031	100400	137234410	5420	5430	5430	5420	309
605	20231031	100300	135559130	5430	5430	5430	5430	0
606	20231031	100200	135559130	5430	5430	5430	5430	90
607	20231031	100100	135070430	5430	5430	5430	5430	0
608	20231031	100000	135070430	5430	5430	5430	5430	73
609	20231031	095900	134674040	5420	5420	5420	5420	0
610	20231031	095800	134674040	5420	5420	5420	5420	0
611	20231031	095700	134674040	5420	5420	5420	5420	0
612	20231031	095600	134674040	5420	5420	5420	5420	0
613	20231031	095500	134674040	5420	5420	5420	5420	0
614	20231031	095400	134674040	5420	5430	5430	5420	257
615	20231031	095300	133280700	5430	5460	5460	5430	5859
616	20231031	095200	101301400	5430	5430	5430	5430	0
617	20231031	095100	101301400	5430	5430	5430	5430	20
618	20231031	095000	101192800	5430	5430	5430	5430	0
619	20231031	094900	101192800	5430	5430	5430	5430	0
620	20231031	094800	101192800	5430	5430	5430	5430	0
621	20231031	094700	101192800	5430	5430	5430	5430	0
622	20231031	094600	101192800	5430	5430	5430	5430	0
623	20231031	094500	101192800	5430	5430	5430	5430	1
624	20231031	094400	101187370	5460	5460	5460	5460	0
625	20231031	094300	101187370	5460	5460	5460	5460	0
626	20231031	094200	101187370	5460	5450	5460	5440	992
627	20231031	094100	95787600	5460	5460	5460	5460	0
628	20231031	094000	95787600	5460	5470	5470	5460	1745
629	20231031	093900	86249890	5500	5500	5500	5500	1
630	20231031	093800	86244390	5500	5500	5500	5500	83
631	20231031	093700	85787890	5500	5500	5500	5500	580
632	20231031	093600	82597890	5460	5460	5460	5460	0
633	20231031	093500	82597890	5460	5460	5460	5460	0
634	20231031	093400	82597890	5460	5470	5500	5460	1908
635	20231031	093300	72169660	5480	5480	5480	5480	0
636	20231031	093200	72169660	5480	5480	5480	5480	0
637	20231031	093100	72169660	5480	5480	5480	5480	0
638	20231031	093000	72169660	5480	5480	5480	5480	0
639	20231031	092900	72169660	5480	5480	5480	5480	0
640	20231031	092800	72169660	5480	5480	5480	5480	0
641	20231031	092700	72169660	5480	5480	5480	5480	9
642	20231031	092600	72120340	5480	5480	5480	5480	1
643	20231031	092500	72114860	5480	5480	5480	5480	0
644	20231031	092400	72114860	5480	5480	5480	5480	0
645	20231031	092300	72114860	5480	5480	5480	5480	0
646	20231031	092200	72114860	5480	5480	5480	5480	0
647	20231031	092100	72114860	5480	5480	5480	5480	118
648	20231031	092000	71468220	5480	5480	5480	5480	2001
649	20231031	091900	60502740	5490	5490	5490	5490	52
650	20231031	091800	60217260	5500	5510	5510	5500	104
651	20231031	091700	59645220	5510	5510	5510	5510	116
652	20231031	091600	59006060	5510	5520	5520	5510	730
653	20231031	091500	54981490	5520	5550	5550	5520	343
654	20231031	091400	53087530	5560	5540	5560	5530	690
655	20231031	091300	49267700	5540	5540	5540	5540	219
656	20231031	091200	48054440	5570	5570	5570	5570	0
657	20231031	091100	48054440	5570	5570	5570	5570	105
658	20231031	091000	47469590	5570	5580	5580	5570	14
659	20231031	090900	47391510	5580	5530	5580	5530	1374
660	20231031	090800	39742140	5550	5510	5550	5510	389
661	20231031	090700	37587750	5510	5510	5510	5510	2940
662	20231031	090600	21388350	5500	5530	5570	5500	1018
663	20231031	090500	15728110	5530	5520	5530	5520	714
664	20231031	090400	11784690	5510	5510	5510	5510	17
665	20231031	090300	11691020	5490	5490	5490	5490	30
666	20231031	090200	11526320	5530	5530	5530	5530	0
667	20231031	090100	11526320	5530	5500	5530	5490	615
668	20231031	090000	8129610	5510	5530	5530	5510	1273