KissMeData/224060/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204100	411791470	5790	5790	5790	5790	470
3	20231031	204000	411791470	5790	5790	5790	5790	0
4	20231031	203900	411791470	5790	5790	5790	5790	0
5	20231031	203800	411791470	5790	5790	5790	5790	0
6	20231031	203700	411791470	5790	5790	5790	5790	0
7	20231031	203600	411791470	5790	5790	5790	5790	0
8	20231031	203500	411791470	5790	5790	5790	5790	0
9	20231031	203400	411791470	5790	5790	5790	5790	0
10	20231031	203300	411791470	5790	5790	5790	5790	0
11	20231031	203200	411791470	5790	5790	5790	5790	0
12	20231031	203100	411791470	5790	5790	5790	5790	0
13	20231031	203000	411791470	5790	5790	5790	5790	0
14	20231031	202900	411791470	5790	5790	5790	5790	0
15	20231031	202800	411791470	5790	5790	5790	5790	0
16	20231031	202700	411791470	5790	5790	5790	5790	0
17	20231031	202600	411791470	5790	5790	5790	5790	0
18	20231031	202500	411791470	5790	5790	5790	5790	0
19	20231031	202400	411791470	5790	5790	5790	5790	0
20	20231031	202300	411791470	5790	5790	5790	5790	0
21	20231031	202200	411791470	5790	5790	5790	5790	0
22	20231031	202100	411791470	5790	5790	5790	5790	0
23	20231031	202000	411791470	5790	5790	5790	5790	0
24	20231031	201900	411791470	5790	5790	5790	5790	0
25	20231031	201800	411791470	5790	5790	5790	5790	0
26	20231031	201700	411791470	5790	5790	5790	5790	0
27	20231031	201600	411791470	5790	5790	5790	5790	0
28	20231031	201500	411791470	5790	5790	5790	5790	0
29	20231031	201400	411791470	5790	5790	5790	5790	0
30	20231031	201300	411791470	5790	5790	5790	5790	0
31	20231031	201200	411791470	5790	5790	5790	5790	0
32	20231031	201100	411791470	5790	5790	5790	5790	470
33	20231031	201000	411791470	5790	5790	5790	5790	0
34	20231031	200900	411791470	5790	5790	5790	5790	0
35	20231031	200800	411791470	5790	5790	5790	5790	0
36	20231031	200700	411791470	5790	5790	5790	5790	0
37	20231031	200600	411791470	5790	5790	5790	5790	0
38	20231031	200500	411791470	5790	5790	5790	5790	0
39	20231031	200400	411791470	5790	5790	5790	5790	0
40	20231031	200300	411791470	5790	5790	5790	5790	0
41	20231031	200200	411791470	5790	5790	5790	5790	0
42	20231031	200100	411791470	5790	5790	5790	5790	0
43	20231031	200000	411791470	5790	5790	5790	5790	0
44	20231031	195900	411791470	5790	5790	5790	5790	0
45	20231031	195800	411791470	5790	5790	5790	5790	0
46	20231031	195700	411791470	5790	5790	5790	5790	0
47	20231031	195600	411791470	5790	5790	5790	5790	0
48	20231031	195500	411791470	5790	5790	5790	5790	0
49	20231031	195400	411791470	5790	5790	5790	5790	0
50	20231031	195300	411791470	5790	5790	5790	5790	0
51	20231031	195200	411791470	5790	5790	5790	5790	0
52	20231031	195100	411791470	5790	5790	5790	5790	0
53	20231031	195000	411791470	5790	5790	5790	5790	0
54	20231031	194900	411791470	5790	5790	5790	5790	0
55	20231031	194800	411791470	5790	5790	5790	5790	0
56	20231031	194700	411791470	5790	5790	5790	5790	0
57	20231031	194600	411791470	5790	5790	5790	5790	0
58	20231031	194500	411791470	5790	5790	5790	5790	0
59	20231031	194400	411791470	5790	5790	5790	5790	0
60	20231031	194300	411791470	5790	5790	5790	5790	0
61	20231031	194200	411791470	5790	5790	5790	5790	0
62	20231031	194100	411791470	5790	5790	5790	5790	470
63	20231031	194000	411791470	5790	5790	5790	5790	0
64	20231031	193900	411791470	5790	5790	5790	5790	0
65	20231031	193800	411791470	5790	5790	5790	5790	0
66	20231031	193700	411791470	5790	5790	5790	5790	0
67	20231031	193600	411791470	5790	5790	5790	5790	0
68	20231031	193500	411791470	5790	5790	5790	5790	0
69	20231031	193400	411791470	5790	5790	5790	5790	0
70	20231031	193300	411791470	5790	5790	5790	5790	0
71	20231031	193200	411791470	5790	5790	5790	5790	0
72	20231031	193100	411791470	5790	5790	5790	5790	0
73	20231031	193000	411791470	5790	5790	5790	5790	0
74	20231031	192900	411791470	5790	5790	5790	5790	0
75	20231031	192800	411791470	5790	5790	5790	5790	0
76	20231031	192700	411791470	5790	5790	5790	5790	0
77	20231031	192600	411791470	5790	5790	5790	5790	0
78	20231031	192500	411791470	5790	5790	5790	5790	0
79	20231031	192400	411791470	5790	5790	5790	5790	0
80	20231031	192300	411791470	5790	5790	5790	5790	0
81	20231031	192200	411791470	5790	5790	5790	5790	0
82	20231031	192100	411791470	5790	5790	5790	5790	0
83	20231031	192000	411791470	5790	5790	5790	5790	0
84	20231031	191900	411791470	5790	5790	5790	5790	0
85	20231031	191800	411791470	5790	5790	5790	5790	0
86	20231031	191700	411791470	5790	5790	5790	5790	0
87	20231031	191600	411791470	5790	5790	5790	5790	0
88	20231031	191500	411791470	5790	5790	5790	5790	0
89	20231031	191400	411791470	5790	5790	5790	5790	0
90	20231031	191300	411791470	5790	5790	5790	5790	0
91	20231031	191200	411791470	5790	5790	5790	5790	0
92	20231031	191100	411791470	5790	5790	5790	5790	470
93	20231031	191000	411791470	5790	5790	5790	5790	0
94	20231031	190900	411791470	5790	5790	5790	5790	0
95	20231031	190800	411791470	5790	5790	5790	5790	0
96	20231031	190700	411791470	5790	5790	5790	5790	0
97	20231031	190600	411791470	5790	5790	5790	5790	0
98	20231031	190500	411791470	5790	5790	5790	5790	0
99	20231031	190400	411791470	5790	5790	5790	5790	0
100	20231031	190300	411791470	5790	5790	5790	5790	0
101	20231031	190200	411791470	5790	5790	5790	5790	0
102	20231031	190100	411791470	5790	5790	5790	5790	0
103	20231031	190000	411791470	5790	5790	5790	5790	0
104	20231031	185900	411791470	5790	5790	5790	5790	0
105	20231031	185800	411791470	5790	5790	5790	5790	0
106	20231031	185700	411791470	5790	5790	5790	5790	0
107	20231031	185600	411791470	5790	5790	5790	5790	0
108	20231031	185500	411791470	5790	5790	5790	5790	0
109	20231031	185400	411791470	5790	5790	5790	5790	0
110	20231031	185300	411791470	5790	5790	5790	5790	0
111	20231031	185200	411791470	5790	5790	5790	5790	0
112	20231031	185100	411791470	5790	5790	5790	5790	0
113	20231031	185000	411791470	5790	5790	5790	5790	0
114	20231031	184900	411791470	5790	5790	5790	5790	0
115	20231031	184800	411791470	5790	5790	5790	5790	0
116	20231031	184700	411791470	5790	5790	5790	5790	0
117	20231031	184600	411791470	5790	5790	5790	5790	0
118	20231031	184500	411791470	5790	5790	5790	5790	0
119	20231031	184400	411791470	5790	5790	5790	5790	0
120	20231031	184300	411791470	5790	5790	5790	5790	0
121	20231031	184200	411791470	5790	5790	5790	5790	0
122	20231031	184100	411791470	5790	5790	5790	5790	470
123	20231031	184000	411791470	5790	5790	5790	5790	0
124	20231031	183900	411791470	5790	5790	5790	5790	0
125	20231031	183800	411791470	5790	5790	5790	5790	0
126	20231031	183700	411791470	5790	5790	5790	5790	0
127	20231031	183600	411791470	5790	5790	5790	5790	0
128	20231031	183500	411791470	5790	5790	5790	5790	0
129	20231031	183400	411791470	5790	5790	5790	5790	0
130	20231031	183300	411791470	5790	5790	5790	5790	0
131	20231031	183200	411791470	5790	5790	5790	5790	0
132	20231031	183100	411791470	5790	5790	5790	5790	0
133	20231031	183000	411791470	5790	5790	5790	5790	0
134	20231031	182900	411791470	5790	5790	5790	5790	0
135	20231031	182800	411791470	5790	5790	5790	5790	0
136	20231031	182700	411791470	5790	5790	5790	5790	0
137	20231031	182600	411791470	5790	5790	5790	5790	0
138	20231031	182500	411791470	5790	5790	5790	5790	0
139	20231031	182400	411791470	5790	5790	5790	5790	0
140	20231031	182300	411791470	5790	5790	5790	5790	0
141	20231031	182200	411791470	5790	5790	5790	5790	0
142	20231031	182100	411791470	5790	5790	5790	5790	0
143	20231031	182000	411791470	5790	5790	5790	5790	0
144	20231031	181900	411791470	5790	5790	5790	5790	0
145	20231031	181800	411791470	5790	5790	5790	5790	0
146	20231031	181700	411791470	5790	5790	5790	5790	0
147	20231031	181600	411791470	5790	5790	5790	5790	0
148	20231031	181500	411791470	5790	5790	5790	5790	0
149	20231031	181400	411791470	5790	5790	5790	5790	0
150	20231031	181300	411791470	5790	5790	5790	5790	0
151	20231031	181200	411791470	5790	5790	5790	5790	0
152	20231031	181100	411791470	5790	5790	5790	5790	470
153	20231031	181000	411791470	5790	5790	5790	5790	0
154	20231031	180900	411791470	5790	5790	5790	5790	0
155	20231031	180800	411791470	5790	5790	5790	5790	0
156	20231031	180700	411791470	5790	5790	5790	5790	0
157	20231031	180600	411791470	5790	5790	5790	5790	0
158	20231031	180500	411791470	5790	5790	5790	5790	0
159	20231031	180400	411791470	5790	5790	5790	5790	0
160	20231031	180300	411791470	5790	5790	5790	5790	0
161	20231031	180200	411791470	5790	5790	5790	5790	0
162	20231031	180100	411791470	5790	5790	5790	5790	0
163	20231031	180000	411791470	5790	5790	5790	5790	0
164	20231031	175900	411791470	5790	5790	5790	5790	0
165	20231031	175800	411791470	5790	5790	5790	5790	0
166	20231031	175700	411791470	5790	5790	5790	5790	0
167	20231031	175600	411791470	5790	5790	5790	5790	0
168	20231031	175500	411791470	5790	5790	5790	5790	0
169	20231031	175400	411791470	5790	5790	5790	5790	0
170	20231031	175300	411791470	5790	5790	5790	5790	0
171	20231031	175200	411791470	5790	5790	5790	5790	0
172	20231031	175100	411791470	5790	5790	5790	5790	0
173	20231031	175000	411791470	5790	5790	5790	5790	0
174	20231031	174900	411791470	5790	5790	5790	5790	0
175	20231031	174800	411791470	5790	5790	5790	5790	0
176	20231031	174700	411791470	5790	5790	5790	5790	0
177	20231031	174600	411791470	5790	5790	5790	5790	0
178	20231031	174500	411791470	5790	5790	5790	5790	0
179	20231031	174400	411791470	5790	5790	5790	5790	0
180	20231031	174300	411791470	5790	5790	5790	5790	0
181	20231031	174200	411791470	5790	5790	5790	5790	0
182	20231031	174100	411791470	5790	5790	5790	5790	470
183	20231031	174000	411791470	5790	5790	5790	5790	0
184	20231031	173900	411791470	5790	5790	5790	5790	0
185	20231031	173800	411791470	5790	5790	5790	5790	0
186	20231031	173700	411791470	5790	5790	5790	5790	0
187	20231031	173600	411791470	5790	5790	5790	5790	0
188	20231031	173500	411791470	5790	5790	5790	5790	0
189	20231031	173400	411791470	5790	5790	5790	5790	0
190	20231031	173300	411791470	5790	5790	5790	5790	0
191	20231031	173200	411791470	5790	5790	5790	5790	0
192	20231031	173100	411791470	5790	5790	5790	5790	0
193	20231031	173000	411791470	5790	5790	5790	5790	0
194	20231031	172900	411791470	5790	5790	5790	5790	0
195	20231031	172800	411791470	5790	5790	5790	5790	0
196	20231031	172700	411791470	5790	5790	5790	5790	0
197	20231031	172600	411791470	5790	5790	5790	5790	0
198	20231031	172500	411791470	5790	5790	5790	5790	0
199	20231031	172400	411791470	5790	5790	5790	5790	0
200	20231031	172300	411791470	5790	5790	5790	5790	0
201	20231031	172200	411791470	5790	5790	5790	5790	0
202	20231031	172100	411791470	5790	5790	5790	5790	0
203	20231031	172000	411791470	5790	5790	5790	5790	0
204	20231031	171900	411791470	5790	5790	5790	5790	0
205	20231031	171800	411791470	5790	5790	5790	5790	0
206	20231031	171700	411791470	5790	5790	5790	5790	0
207	20231031	171600	411791470	5790	5790	5790	5790	0
208	20231031	171500	411791470	5790	5790	5790	5790	0
209	20231031	171400	411791470	5790	5790	5790	5790	0
210	20231031	171300	411791470	5790	5790	5790	5790	0
211	20231031	171200	411791470	5790	5790	5790	5790	0
212	20231031	171100	411791470	5790	5790	5790	5790	470
213	20231031	171000	411791470	5790	5790	5790	5790	0
214	20231031	170900	411791470	5790	5790	5790	5790	0
215	20231031	170800	411791470	5790	5790	5790	5790	0
216	20231031	170700	411791470	5790	5790	5790	5790	0
217	20231031	170600	411791470	5790	5790	5790	5790	0
218	20231031	170500	411791470	5790	5790	5790	5790	0
219	20231031	170400	411791470	5790	5790	5790	5790	0
220	20231031	170300	411791470	5790	5790	5790	5790	0
221	20231031	170200	411791470	5790	5790	5790	5790	0
222	20231031	170100	411791470	5790	5790	5790	5790	0
223	20231031	170000	411791470	5790	5790	5790	5790	0
224	20231031	165900	411791470	5790	5790	5790	5790	0
225	20231031	165800	411791470	5790	5790	5790	5790	0
226	20231031	165700	411791470	5790	5790	5790	5790	0
227	20231031	165600	411791470	5790	5790	5790	5790	0
228	20231031	165500	411791470	5790	5790	5790	5790	0
229	20231031	165400	411791470	5790	5790	5790	5790	0
230	20231031	165300	411791470	5790	5790	5790	5790	0
231	20231031	165200	411791470	5790	5790	5790	5790	0
232	20231031	165100	411791470	5790	5790	5790	5790	0
233	20231031	165000	411791470	5790	5790	5790	5790	0
234	20231031	164900	411791470	5790	5790	5790	5790	0
235	20231031	164800	411791470	5790	5790	5790	5790	0
236	20231031	164700	411791470	5790	5790	5790	5790	0
237	20231031	164600	411791470	5790	5790	5790	5790	0
238	20231031	164500	411791470	5790	5790	5790	5790	0
239	20231031	164400	411791470	5790	5790	5790	5790	0
240	20231031	164300	411791470	5790	5790	5790	5790	0
241	20231031	164200	411791470	5790	5790	5790	5790	0
242	20231031	164100	411791470	5790	5790	5790	5790	470
243	20231031	164000	411791470	5790	5790	5790	5790	0
244	20231031	163900	411791470	5790	5790	5790	5790	0
245	20231031	163800	411791470	5790	5790	5790	5790	0
246	20231031	163700	411791470	5790	5790	5790	5790	0
247	20231031	163600	411791470	5790	5790	5790	5790	0
248	20231031	163500	411791470	5790	5790	5790	5790	0
249	20231031	163400	411791470	5790	5790	5790	5790	0
250	20231031	163300	411791470	5790	5790	5790	5790	0
251	20231031	163200	411791470	5790	5790	5790	5790	0
252	20231031	163100	411791470	5790	5790	5790	5790	0
253	20231031	163000	411791470	5790	5790	5790	5790	0
254	20231031	162900	411791470	5790	5790	5790	5790	0
255	20231031	162800	411791470	5790	5790	5790	5790	0
256	20231031	162700	411791470	5790	5790	5790	5790	0
257	20231031	162600	411791470	5790	5790	5790	5790	0
258	20231031	162500	411791470	5790	5790	5790	5790	0
259	20231031	162400	411791470	5790	5790	5790	5790	0
260	20231031	162300	411791470	5790	5790	5790	5790	0
261	20231031	162200	411791470	5790	5790	5790	5790	0
262	20231031	162100	411791470	5790	5790	5790	5790	0
263	20231031	162000	411791470	5790	5790	5790	5790	0
264	20231031	161900	411791470	5790	5790	5790	5790	0
265	20231031	161800	411791470	5790	5790	5790	5790	0
266	20231031	161700	411791470	5790	5790	5790	5790	0
267	20231031	161600	411791470	5790	5790	5790	5790	0
268	20231031	161500	411791470	5790	5790	5790	5790	0
269	20231031	161400	411791470	5790	5790	5790	5790	0
270	20231031	161300	411791470	5790	5790	5790	5790	0
271	20231031	161200	411791470	5790	5790	5790	5790	0
272	20231031	161100	411791470	5790	5790	5790	5790	470
273	20231031	161000	411791470	5790	5790	5790	5790	0
274	20231031	160900	411791470	5790	5790	5790	5790	0
275	20231031	160800	411791470	5790	5790	5790	5790	0
276	20231031	160700	411791470	5790	5790	5790	5790	0
277	20231031	160600	411791470	5790	5790	5790	5790	0
278	20231031	160500	411791470	5790	5790	5790	5790	0
279	20231031	160400	411791470	5790	5790	5790	5790	0
280	20231031	160300	411791470	5790	5790	5790	5790	0
281	20231031	160200	411791470	5790	5790	5790	5790	0
282	20231031	160100	411791470	5790	5790	5790	5790	0
283	20231031	160000	411791470	5790	5790	5790	5790	0
284	20231031	155900	411791470	5790	5790	5790	5790	0
285	20231031	155800	411791470	5790	5790	5790	5790	0
286	20231031	155700	411791470	5790	5790	5790	5790	0
287	20231031	155600	411791470	5790	5790	5790	5790	0
288	20231031	155500	411791470	5790	5790	5790	5790	0
289	20231031	155400	411791470	5790	5790	5790	5790	0
290	20231031	155300	411791470	5790	5790	5790	5790	0
291	20231031	155200	411791470	5790	5790	5790	5790	0
292	20231031	155100	411791470	5790	5790	5790	5790	0
293	20231031	155000	411791470	5790	5790	5790	5790	0
294	20231031	154900	411791470	5790	5790	5790	5790	0
295	20231031	154800	411791470	5790	5790	5790	5790	0
296	20231031	154700	411791470	5790	5790	5790	5790	0
297	20231031	154600	411791470	5790	5790	5790	5790	0
298	20231031	154500	411791470	5790	5790	5790	5790	0
299	20231031	154400	411791470	5790	5790	5790	5790	0
300	20231031	154300	411791470	5790	5790	5790	5790	0
301	20231031	154200	411791470	5790	5790	5790	5790	0
302	20231031	154100	411791470	5790	5790	5790	5790	470
303	20231031	154000	411791470	5790	5790	5790	5790	0
304	20231031	153900	411791470	5790	5790	5790	5790	0
305	20231031	153800	411791470	5790	5790	5790	5790	0
306	20231031	153700	411791470	5790	5790	5790	5790	0
307	20231031	153600	411791470	5790	5790	5790	5790	0
308	20231031	153500	411791470	5790	5790	5790	5790	0
309	20231031	153400	411791470	5790	5790	5790	5790	0
310	20231031	153300	411791470	5790	5790	5790	5790	0
311	20231031	153200	411791470	5790	5790	5790	5790	0
312	20231031	153100	411791470	5790	5790	5790	5790	0
313	20231031	153000	411791470	5790	5790	5790	5790	470
314	20231031	152900	409070170	5730	5730	5730	5730	0
315	20231031	152800	409070170	5730	5730	5730	5730	0
316	20231031	152700	409070170	5730	5730	5730	5730	0
317	20231031	152600	409070170	5730	5730	5730	5730	0
318	20231031	152500	409070170	5730	5730	5730	5730	0
319	20231031	152400	409070170	5730	5730	5730	5730	0
320	20231031	152300	409070170	5730	5730	5730	5730	0
321	20231031	152200	409070170	5730	5730	5730	5730	0
322	20231031	152100	409070170	5730	5730	5730	5730	0
323	20231031	152000	409070170	5730	5730	5730	5730	0
324	20231031	151900	409070170	5730	5790	5790	5730	323
325	20231031	151800	407216280	5790	5790	5790	5790	0
326	20231031	151700	407216280	5790	5790	5790	5790	0
327	20231031	151600	407216280	5790	5790	5790	5790	0
328	20231031	151500	407216280	5790	5790	5790	5790	0
329	20231031	151400	407216280	5790	5790	5800	5750	84
330	20231031	151300	406733150	5750	5750	5750	5750	19
331	20231031	151200	406623900	5750	5750	5750	5750	0
332	20231031	151100	406623900	5750	5750	5750	5750	12
333	20231031	151000	406554900	5750	5780	5780	5750	110
334	20231031	150900	405920410	5830	5830	5830	5830	0
335	20231031	150800	405920410	5830	5830	5830	5830	0
336	20231031	150700	405920410	5830	5830	5830	5830	0
337	20231031	150600	405920410	5830	5800	5830	5800	7
338	20231031	150500	405879780	5850	5850	5850	5850	0
339	20231031	150400	405879780	5850	5850	5850	5850	0
340	20231031	150300	405879780	5850	5850	5850	5850	0
341	20231031	150200	405879780	5850	5850	5850	5850	0
342	20231031	150100	405879780	5850	5850	5850	5850	0
343	20231031	150000	405879780	5850	5850	5850	5850	0
344	20231031	145900	405879780	5850	5850	5850	5850	0
345	20231031	145800	405879780	5850	5850	5850	5850	0
346	20231031	145700	405879780	5850	5850	5850	5850	0
347	20231031	145600	405879780	5850	5850	5850	5850	0
348	20231031	145500	405879780	5850	5850	5850	5850	0
349	20231031	145400	405879780	5850	5850	5850	5850	0
350	20231031	145300	405879780	5850	5850	5850	5850	0
351	20231031	145200	405879780	5850	5850	5850	5850	0
352	20231031	145100	405879780	5850	5850	5850	5850	0
353	20231031	145000	405879780	5850	5850	5850	5850	160
354	20231031	144900	404943780	5890	5890	5890	5890	0
355	20231031	144800	404943780	5890	5870	5890	5870	71
356	20231031	144700	404526060	5870	5870	5870	5870	10
357	20231031	144600	404467360	5870	5850	5870	5850	49
358	20231031	144500	404180220	5850	5760	5850	5750	902
359	20231031	144400	398985550	5760	5760	5760	5760	0
360	20231031	144300	398985550	5760	5760	5760	5760	12
361	20231031	144200	398916430	5760	5760	5760	5760	0
362	20231031	144100	398916430	5760	5760	5760	5760	0
363	20231031	144000	398916430	5760	5760	5760	5760	0
364	20231031	143900	398916430	5760	5760	5760	5760	0
365	20231031	143800	398916430	5760	5760	5760	5760	46
366	20231031	143700	398651470	5760	5760	5760	5760	0
367	20231031	143600	398651470	5760	5760	5760	5760	0
368	20231031	143500	398651470	5760	5760	5760	5760	10
369	20231031	143400	398593870	5730	5730	5730	5730	0
370	20231031	143300	398593870	5730	5730	5730	5730	0
371	20231031	143200	398593870	5730	5730	5730	5730	165
372	20231031	143100	397648420	5730	5730	5730	5730	0
373	20231031	143000	397648420	5730	5730	5730	5730	0
374	20231031	142900	397648420	5730	5730	5730	5730	0
375	20231031	142800	397648420	5730	5730	5730	5730	0
376	20231031	142700	397648420	5730	5730	5730	5730	0
377	20231031	142600	397648420	5730	5730	5730	5730	0
378	20231031	142500	397648420	5730	5730	5730	5730	0
379	20231031	142400	397648420	5730	5730	5730	5730	0
380	20231031	142300	397648420	5730	5730	5730	5730	0
381	20231031	142200	397648420	5730	5740	5740	5730	401
382	20231031	142100	395349270	5750	5750	5750	5750	0
383	20231031	142000	395349270	5750	5750	5750	5750	66
384	20231031	141900	394969770	5790	5790	5790	5790	0
385	20231031	141800	394969770	5790	5790	5790	5790	0
386	20231031	141700	394969770	5790	5790	5790	5790	0
387	20231031	141600	394969770	5790	5790	5790	5790	0
388	20231031	141500	394969770	5790	5790	5790	5790	1
389	20231031	141400	394963980	5750	5760	5760	5750	3
390	20231031	141300	394946720	5790	5790	5790	5790	0
391	20231031	141200	394946720	5790	5790	5790	5790	0
392	20231031	141100	394946720	5790	5790	5790	5790	0
393	20231031	141000	394946720	5790	5790	5790	5790	0
394	20231031	140900	394946720	5790	5790	5790	5790	0
395	20231031	140800	394946720	5790	5790	5790	5790	0
396	20231031	140700	394946720	5790	5790	5790	5790	0
397	20231031	140600	394946720	5790	5790	5790	5790	0
398	20231031	140500	394946720	5790	5790	5790	5790	0
399	20231031	140400	394946720	5790	5790	5790	5790	0
400	20231031	140300	394946720	5790	5790	5790	5790	0
401	20231031	140200	394946720	5790	5790	5790	5790	0
402	20231031	140100	394946720	5790	5790	5790	5790	0
403	20231031	140000	394946720	5790	5800	5800	5790	92
404	20231031	135900	394413290	5850	5850	5850	5850	0
405	20231031	135800	394413290	5850	5850	5850	5850	0
406	20231031	135700	394413290	5850	5850	5850	5850	0
407	20231031	135600	394413290	5850	5850	5850	5850	1
408	20231031	135500	394407440	5800	5800	5800	5800	0
409	20231031	135400	394407440	5800	5800	5800	5800	101
410	20231031	135300	393821640	5790	5790	5790	5790	0
411	20231031	135200	393821640	5790	5790	5790	5790	0
412	20231031	135100	393821640	5790	5790	5790	5790	0
413	20231031	135000	393821640	5790	5790	5790	5790	0
414	20231031	134900	393821640	5790	5790	5790	5790	0
415	20231031	134800	393821640	5790	5790	5790	5790	0
416	20231031	134700	393821640	5790	5790	5790	5790	3
417	20231031	134600	393804270	5760	5760	5760	5760	0
418	20231031	134500	393804270	5760	5760	5760	5760	2
419	20231031	134400	393792750	5780	5780	5780	5780	30
420	20231031	134300	393619350	5780	5780	5780	5780	0
421	20231031	134200	393619350	5780	5800	5800	5780	102
422	20231031	134100	393027810	5800	5800	5800	5800	0
423	20231031	134000	393027810	5800	5800	5800	5800	0
424	20231031	133900	393027810	5800	5800	5800	5800	0
425	20231031	133800	393027810	5800	5800	5800	5800	0
426	20231031	133700	393027810	5800	5800	5800	5800	0
427	20231031	133600	393027810	5800	5800	5800	5800	0
428	20231031	133500	393027810	5800	5800	5800	5800	0
429	20231031	133400	393027810	5800	5800	5800	5800	0
430	20231031	133300	393027810	5800	5800	5800	5800	0
431	20231031	133200	393027810	5800	5800	5800	5800	0
432	20231031	133100	393027810	5800	5800	5800	5800	0
433	20231031	133000	393027810	5800	5800	5800	5800	0
434	20231031	132900	393027810	5800	5800	5800	5800	0
435	20231031	132800	393027810	5800	5800	5800	5800	0
436	20231031	132700	393027810	5800	5810	5810	5800	112
437	20231031	132600	392377390	5810	5810	5810	5810	102
438	20231031	132500	391784770	5820	5820	5820	5820	0
439	20231031	132400	391784770	5820	5820	5820	5820	42
440	20231031	132300	391540330	5840	5840	5840	5840	0
441	20231031	132200	391540330	5840	5840	5840	5840	0
442	20231031	132100	391540330	5840	5840	5840	5840	0
443	20231031	132000	391540330	5840	5840	5840	5840	64
444	20231031	131900	391166570	5860	5860	5860	5860	0
445	20231031	131800	391166570	5860	5860	5860	5860	10
446	20231031	131700	391107970	5860	5850	5860	5840	361
447	20231031	131600	388997020	5840	5840	5840	5840	0
448	20231031	131500	388997020	5840	5840	5840	5840	0
449	20231031	131400	388997020	5840	5840	5840	5840	0
450	20231031	131300	388997020	5840	5850	5850	5840	17
451	20231031	131200	388897640	5840	5840	5840	5840	231
452	20231031	131100	387548600	5840	5830	5840	5830	44
453	20231031	131000	387291750	5810	5770	5810	5770	1955
454	20231031	130900	375972210	5740	5740	5740	5740	0
455	20231031	130800	375972210	5740	5740	5740	5740	0
456	20231031	130700	375972210	5740	5740	5740	5740	0
457	20231031	130600	375972210	5740	5740	5740	5740	0
458	20231031	130500	375972210	5740	5740	5740	5740	502
459	20231031	130400	373090730	5730	5730	5730	5730	0
460	20231031	130300	373090730	5730	5730	5730	5730	0
461	20231031	130200	373090730	5730	5730	5730	5730	200
462	20231031	130100	371944730	5730	5730	5730	5730	0
463	20231031	130000	371944730	5730	5730	5730	5730	5
464	20231031	125900	371916080	5730	5730	5730	5730	0
465	20231031	125800	371916080	5730	5730	5730	5730	0
466	20231031	125700	371916080	5730	5730	5730	5730	96
467	20231031	125600	371366000	5720	5720	5720	5720	74
468	20231031	125500	370942720	5720	5720	5720	5720	0
469	20231031	125400	370942720	5720	5720	5720	5720	0
470	20231031	125300	370942720	5720	5720	5720	5720	0
471	20231031	125200	370942720	5720	5710	5720	5710	59
472	20231031	125100	370605790	5720	5720	5720	5720	1
473	20231031	125000	370600070	5700	5700	5700	5700	0
474	20231031	124900	370600070	5700	5700	5700	5700	0
475	20231031	124800	370600070	5700	5700	5700	5700	0
476	20231031	124700	370600070	5700	5700	5700	5700	2
477	20231031	124600	370588670	5700	5700	5700	5700	0
478	20231031	124500	370588670	5700	5700	5700	5700	0
479	20231031	124400	370588670	5700	5700	5700	5700	0
480	20231031	124300	370588670	5700	5700	5700	5700	0
481	20231031	124200	370588670	5700	5700	5700	5700	0
482	20231031	124100	370588670	5700	5700	5700	5700	0
483	20231031	124000	370588670	5700	5700	5700	5700	0
484	20231031	123900	370588670	5700	5700	5700	5700	0
485	20231031	123800	370588670	5700	5700	5700	5700	100
486	20231031	123700	370018670	5710	5710	5710	5710	0
487	20231031	123600	370018670	5710	5710	5710	5710	42
488	20231031	123500	369778850	5710	5710	5710	5710	23
489	20231031	123400	369647520	5740	5740	5740	5740	2
490	20231031	123300	369636040	5710	5710	5710	5710	21
491	20231031	123200	369516130	5680	5680	5680	5680	0
492	20231031	123100	369516130	5680	5680	5680	5680	0
493	20231031	123000	369516130	5680	5680	5680	5680	1217
494	20231031	122900	362603570	5670	5670	5670	5670	0
495	20231031	122800	362603570	5670	5670	5670	5670	50
496	20231031	122700	362320070	5660	5660	5660	5660	2
497	20231031	122600	362308750	5660	5660	5660	5660	0
498	20231031	122500	362308750	5660	5660	5660	5660	55
499	20231031	122400	361997450	5630	5640	5640	5630	2
500	20231031	122300	361986180	5660	5660	5660	5660	0
501	20231031	122200	361986180	5660	5660	5660	5660	1
502	20231031	122100	361980520	5650	5640	5650	5640	13
503	20231031	122000	361907080	5640	5640	5640	5640	22
504	20231031	121900	361783000	5630	5630	5630	5630	10
505	20231031	121800	361726700	5640	5640	5640	5640	0
506	20231031	121700	361726700	5640	5670	5670	5640	123
507	20231031	121600	361032950	5670	5670	5670	5670	0
508	20231031	121500	361032950	5670	5670	5670	5670	0
509	20231031	121400	361032950	5670	5670	5670	5670	0
510	20231031	121300	361032950	5670	5670	5670	5670	0
511	20231031	121200	361032950	5670	5670	5670	5670	0
512	20231031	121100	361032950	5670	5670	5670	5670	0
513	20231031	121000	361032950	5670	5670	5670	5670	1
514	20231031	120900	361027280	5650	5650	5650	5650	0
515	20231031	120800	361027280	5650	5650	5650	5650	0
516	20231031	120700	361027280	5650	5650	5650	5650	0
517	20231031	120600	361027280	5650	5650	5650	5650	3
518	20231031	120500	361010330	5690	5690	5690	5690	3
519	20231031	120400	360993260	5690	5690	5690	5690	0
520	20231031	120300	360993260	5690	5690	5690	5690	8
521	20231031	120200	360947740	5740	5740	5740	5740	0
522	20231031	120100	360947740	5740	5740	5740	5740	0
523	20231031	120000	360947740	5740	5650	5740	5650	62
524	20231031	115900	360596360	5640	5660	5660	5640	50
525	20231031	115800	360314330	5700	5720	5720	5670	410
526	20231031	115700	357977530	5720	5720	5720	5720	0
527	20231031	115600	357977530	5720	5720	5720	5720	0
528	20231031	115500	357977530	5720	5720	5720	5720	18
529	20231031	115400	357874570	5680	5680	5680	5680	120
530	20231031	115300	357192970	5680	5680	5680	5680	0
531	20231031	115200	357192970	5680	5680	5680	5680	0
532	20231031	115100	357192970	5680	5680	5680	5680	102
533	20231031	115000	356613610	5680	5640	5680	5640	462
534	20231031	114900	354000110	5640	5640	5640	5640	100
535	20231031	114800	353436110	5640	5650	5650	5640	531
536	20231031	114700	350435970	5650	5660	5660	5650	95
537	20231031	114600	349899090	5670	5670	5670	5670	14
538	20231031	114500	349819710	5680	5680	5680	5680	83
539	20231031	114400	349348270	5690	5690	5690	5690	3
540	20231031	114300	349331200	5690	5700	5700	5690	521
541	20231031	114200	346364030	5700	5710	5710	5700	580
542	20231031	114100	343052240	5720	5720	5720	5720	0
543	20231031	114000	343052240	5720	5730	5730	5720	121
544	20231031	113900	342360020	5750	5750	5750	5750	2
545	20231031	113800	342348520	5750	5750	5750	5750	2
546	20231031	113700	342337020	5720	5720	5720	5720	0
547	20231031	113600	342337020	5720	5720	5720	5720	0
548	20231031	113500	342337020	5720	5720	5720	5720	30
549	20231031	113400	342165420	5710	5710	5710	5710	0
550	20231031	113300	342165420	5710	5710	5710	5710	0
551	20231031	113200	342165420	5710	5710	5710	5710	0
552	20231031	113100	342165420	5710	5720	5720	5710	4
553	20231031	113000	342142570	5700	5700	5700	5700	1
554	20231031	112900	342136870	5690	5690	5690	5690	0
555	20231031	112800	342136870	5690	5690	5690	5690	0
556	20231031	112700	342136870	5690	5690	5690	5690	1
557	20231031	112600	342131180	5800	5690	5800	5610	2037
558	20231031	112500	330535750	5760	5810	5810	5670	3090
559	20231031	112400	312852240	5820	5830	5900	5710	1112
560	20231031	112300	306463580	5590	5590	5590	5590	0
561	20231031	112200	306463580	5590	5590	5590	5590	0
562	20231031	112100	306463580	5590	5940	5940	5590	6115
563	20231031	112000	271155230	5910	5910	5910	5910	0
564	20231031	111900	271155230	5910	5910	5910	5910	0
565	20231031	111800	271155230	5910	5920	5920	5910	74
566	20231031	111700	270717340	5910	5910	5910	5910	0
567	20231031	111600	270717340	5910	5910	5910	5910	0
568	20231031	111500	270717340	5910	5910	5910	5910	0
569	20231031	111400	270717340	5910	5940	5940	5910	137
570	20231031	111300	269905530	5970	5980	5980	5970	276
571	20231031	111200	268255400	6000	6000	6000	6000	0
572	20231031	111100	268255400	6000	6000	6000	6000	0
573	20231031	111000	268255400	6000	6000	6000	6000	5
574	20231031	110900	268225400	6010	6010	6010	6010	20
575	20231031	110800	268105200	6010	6010	6010	6010	30
576	20231031	110700	267924900	6010	6010	6010	6010	14
577	20231031	110600	267840760	6020	6020	6020	6020	0
578	20231031	110500	267840760	6020	6020	6020	6020	0
579	20231031	110400	267840760	6020	6020	6020	6020	0
580	20231031	110300	267840760	6020	6020	6020	6020	0
581	20231031	110200	267840760	6020	6020	6020	6020	0
582	20231031	110100	267840760	6020	6020	6020	6020	5
583	20231031	110000	267810660	6020	6020	6020	6020	0
584	20231031	105900	267810660	6020	6020	6020	6020	0
585	20231031	105800	267810660	6020	6020	6020	6020	0
586	20231031	105700	267810660	6020	6020	6020	6020	1
587	20231031	105600	267804640	6030	6030	6030	6030	0
588	20231031	105500	267804640	6030	6030	6030	6030	255
589	20231031	105400	266266990	6030	6030	6030	6030	0
590	20231031	105300	266266990	6030	6030	6030	6030	0
591	20231031	105200	266266990	6030	6030	6030	6030	0
592	20231031	105100	266266990	6030	6030	6030	6030	0
593	20231031	105000	266266990	6030	6030	6030	6030	1
594	20231031	104900	266260960	6000	6000	6000	6000	0
595	20231031	104800	266260960	6000	6000	6000	6000	0
596	20231031	104700	266260960	6000	6030	6030	6000	6
597	20231031	104600	266224930	6040	6040	6040	6040	0
598	20231031	104500	266224930	6040	6040	6040	6040	0
599	20231031	104400	266224930	6040	6040	6040	6040	0
600	20231031	104300	266224930	6040	6050	6050	6040	2
601	20231031	104200	266212840	6090	6090	6090	6090	0
602	20231031	104100	266212840	6090	6090	6090	6090	0
603	20231031	104000	266212840	6090	6090	6090	6090	0
604	20231031	103900	266212840	6090	6090	6090	6090	0
605	20231031	103800	266212840	6090	6090	6090	6090	0
606	20231031	103700	266212840	6090	6090	6090	6090	0
607	20231031	103600	266212840	6090	6090	6090	6090	5
608	20231031	103500	266182390	6060	6060	6060	6060	483
609	20231031	103400	263255410	6060	6060	6060	6060	10
610	20231031	103300	263194810	6060	6060	6060	6060	0
611	20231031	103200	263194810	6060	6060	6060	6060	0
612	20231031	103100	263194810	6060	6060	6060	6060	0
613	20231031	103000	263194810	6060	6080	6080	6060	38
614	20231031	102900	262964490	6100	6100	6100	6100	160
615	20231031	102800	261988490	6080	6080	6080	6080	0
616	20231031	102700	261988490	6080	6080	6080	6080	0
617	20231031	102600	261988490	6080	6080	6080	6080	0
618	20231031	102500	261988490	6080	6080	6080	6080	0
619	20231031	102400	261988490	6080	6080	6080	6080	0
620	20231031	102300	261988490	6080	6080	6080	6080	300
621	20231031	102200	260164490	6030	6030	6030	6030	0
622	20231031	102100	260164490	6030	6030	6030	6030	0
623	20231031	102000	260164490	6030	6030	6030	6030	0
624	20231031	101900	260164490	6030	6030	6030	6030	0
625	20231031	101800	260164490	6030	6300	6300	6030	248
626	20231031	101700	258609110	6200	6200	6200	6200	10
627	20231031	101600	258547110	6200	6140	6310	6140	976
628	20231031	101500	252413240	6140	6140	6140	6140	0
629	20231031	101400	252413240	6140	6030	6140	6030	1866
630	20231031	101300	241056950	6030	6000	6030	6000	154
631	20231031	101200	240132320	5990	5990	5990	5990	747
632	20231031	101100	235657790	6000	6000	6000	6000	79
633	20231031	101000	235183790	5990	5990	5990	5990	0
634	20231031	100900	235183790	5990	5990	5990	5990	0
635	20231031	100800	235183790	5990	6000	6000	5990	99
636	20231031	100700	234590770	5990	5990	5990	5990	0
637	20231031	100600	234590770	5990	5990	5990	5990	0
638	20231031	100500	234590770	5990	5990	5990	5990	53
639	20231031	100400	234273300	6010	5990	6010	5990	160
640	20231031	100300	233314580	5980	5900	5980	5900	2114
641	20231031	100200	220780580	5870	5880	5910	5810	12888
642	20231031	100100	145659070	5860	5860	5860	5860	223
643	20231031	100000	144352290	5850	5850	5850	5850	0
644	20231031	095900	144352290	5850	5850	5850	5850	0
645	20231031	095800	144352290	5850	5850	5850	5850	290
646	20231031	095700	142655790	5860	5860	5860	5860	0
647	20231031	095600	142655790	5860	5860	5860	5860	3
648	20231031	095500	142638210	5860	5860	5860	5860	0
649	20231031	095400	142638210	5860	5860	5860	5860	0
650	20231031	095300	142638210	5860	5860	5860	5860	0
651	20231031	095200	142638210	5860	5860	5860	5860	0
652	20231031	095100	142638210	5860	5860	5860	5860	0
653	20231031	095000	142638210	5860	5860	5860	5860	24
654	20231031	094900	142497570	5860	5860	5860	5860	0
655	20231031	094800	142497570	5860	5860	5860	5860	55
656	20231031	094700	142175270	5860	5860	5860	5860	61
657	20231031	094600	141817810	5860	5870	5870	5860	135
658	20231031	094500	141026040	5880	5880	5880	5880	11
659	20231031	094400	140961360	5880	5880	5880	5880	0
660	20231031	094300	140961360	5880	5880	5880	5880	0
661	20231031	094200	140961360	5880	5880	5880	5880	30
662	20231031	094100	140784960	5890	5900	5900	5890	10
663	20231031	094000	140726050	5890	5890	5890	5890	0
664	20231031	093900	140726050	5890	5890	5890	5890	0
665	20231031	093800	140726050	5890	5890	5890	5890	0
666	20231031	093700	140726050	5890	5890	5890	5890	14
667	20231031	093600	140643590	5900	5900	5900	5890	53
668	20231031	093500	140331020	5850	5850	5850	5850	0
669	20231031	093400	140331020	5850	5900	5900	5850	1201
670	20231031	093300	133301730	5880	5880	5880	5880	0
671	20231031	093200	133301730	5880	5880	5880	5880	101
672	20231031	093100	132707850	5890	5900	5900	5890	10
673	20231031	093000	132648860	5900	5930	5930	5900	199
674	20231031	092900	131471100	5940	5940	5940	5940	3
675	20231031	092800	131453280	5940	5940	5940	5940	0
676	20231031	092700	131453280	5940	5930	5940	5930	33
677	20231031	092600	131257270	5940	5940	5940	5940	30
678	20231031	092500	131079070	5940	5920	5940	5920	37
679	20231031	092400	130859620	5920	5920	5920	5920	9
680	20231031	092300	130806340	5920	5920	5920	5920	76
681	20231031	092200	130356420	5960	5960	5960	5960	0
682	20231031	092100	130356420	5960	5960	5960	5960	30
683	20231031	092000	130177620	6050	5890	6050	5880	2860
684	20231031	091900	113031370	5890	5870	5890	5870	228
685	20231031	091800	111690990	5840	5870	5870	5840	123
686	20231031	091700	110971040	5850	5840	5860	5840	305
687	20231031	091600	109185920	5840	5830	5840	5830	75
688	20231031	091500	108748240	5810	5830	5830	5810	141
689	20231031	091400	107927830	5810	5830	5830	5810	750
690	20231031	091300	103568430	5820	5830	5830	5820	50
691	20231031	091200	103276940	5830	5830	5830	5830	0
692	20231031	091100	103276940	5830	5870	5870	5830	707
693	20231031	091000	99152270	5880	5880	5880	5840	627
694	20231031	090900	95474920	5880	5860	5880	5860	255
695	20231031	090800	93976620	5860	5830	5860	5810	802
696	20231031	090700	89310020	5810	5830	5830	5810	231
697	20231031	090600	87965870	5820	5810	5820	5810	36
698	20231031	090500	87756680	5800	5900	5900	5800	490
699	20231031	090400	84898320	5900	5810	5900	5790	655
700	20231031	090300	81070970	5800	5830	5830	5750	1182
701	20231031	090200	74219680	5830	5740	5830	5700	2408
702	20231031	090100	60442870	5630	5630	5630	5630	0
703	20231031	090000	60442870	5630	5560	5630	5560	10870