KissMeData/222160/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204000	357031660	5290	5290	5290	5290	999
3	20231031	203900	357031660	5290	5290	5290	5290	0
4	20231031	203800	357031660	5290	5290	5290	5290	0
5	20231031	203700	357031660	5290	5290	5290	5290	0
6	20231031	203600	357031660	5290	5290	5290	5290	0
7	20231031	203500	357031660	5290	5290	5290	5290	0
8	20231031	203400	357031660	5290	5290	5290	5290	0
9	20231031	203300	357031660	5290	5290	5290	5290	0
10	20231031	203200	357031660	5290	5290	5290	5290	0
11	20231031	203100	357031660	5290	5290	5290	5290	0
12	20231031	203000	357031660	5290	5290	5290	5290	0
13	20231031	202900	357031660	5290	5290	5290	5290	0
14	20231031	202800	357031660	5290	5290	5290	5290	0
15	20231031	202700	357031660	5290	5290	5290	5290	0
16	20231031	202600	357031660	5290	5290	5290	5290	0
17	20231031	202500	357031660	5290	5290	5290	5290	0
18	20231031	202400	357031660	5290	5290	5290	5290	0
19	20231031	202300	357031660	5290	5290	5290	5290	0
20	20231031	202200	357031660	5290	5290	5290	5290	0
21	20231031	202100	357031660	5290	5290	5290	5290	0
22	20231031	202000	357031660	5290	5290	5290	5290	0
23	20231031	201900	357031660	5290	5290	5290	5290	0
24	20231031	201800	357031660	5290	5290	5290	5290	0
25	20231031	201700	357031660	5290	5290	5290	5290	0
26	20231031	201600	357031660	5290	5290	5290	5290	0
27	20231031	201500	357031660	5290	5290	5290	5290	0
28	20231031	201400	357031660	5290	5290	5290	5290	0
29	20231031	201300	357031660	5290	5290	5290	5290	0
30	20231031	201200	357031660	5290	5290	5290	5290	0
31	20231031	201100	357031660	5290	5290	5290	5290	0
32	20231031	201000	357031660	5290	5290	5290	5290	999
33	20231031	200900	357031660	5290	5290	5290	5290	0
34	20231031	200800	357031660	5290	5290	5290	5290	0
35	20231031	200700	357031660	5290	5290	5290	5290	0
36	20231031	200600	357031660	5290	5290	5290	5290	0
37	20231031	200500	357031660	5290	5290	5290	5290	0
38	20231031	200400	357031660	5290	5290	5290	5290	0
39	20231031	200300	357031660	5290	5290	5290	5290	0
40	20231031	200200	357031660	5290	5290	5290	5290	0
41	20231031	200100	357031660	5290	5290	5290	5290	0
42	20231031	200000	357031660	5290	5290	5290	5290	0
43	20231031	195900	357031660	5290	5290	5290	5290	0
44	20231031	195800	357031660	5290	5290	5290	5290	0
45	20231031	195700	357031660	5290	5290	5290	5290	0
46	20231031	195600	357031660	5290	5290	5290	5290	0
47	20231031	195500	357031660	5290	5290	5290	5290	0
48	20231031	195400	357031660	5290	5290	5290	5290	0
49	20231031	195300	357031660	5290	5290	5290	5290	0
50	20231031	195200	357031660	5290	5290	5290	5290	0
51	20231031	195100	357031660	5290	5290	5290	5290	0
52	20231031	195000	357031660	5290	5290	5290	5290	0
53	20231031	194900	357031660	5290	5290	5290	5290	0
54	20231031	194800	357031660	5290	5290	5290	5290	0
55	20231031	194700	357031660	5290	5290	5290	5290	0
56	20231031	194600	357031660	5290	5290	5290	5290	0
57	20231031	194500	357031660	5290	5290	5290	5290	0
58	20231031	194400	357031660	5290	5290	5290	5290	0
59	20231031	194300	357031660	5290	5290	5290	5290	0
60	20231031	194200	357031660	5290	5290	5290	5290	0
61	20231031	194100	357031660	5290	5290	5290	5290	0
62	20231031	194000	357031660	5290	5290	5290	5290	999
63	20231031	193900	357031660	5290	5290	5290	5290	0
64	20231031	193800	357031660	5290	5290	5290	5290	0
65	20231031	193700	357031660	5290	5290	5290	5290	0
66	20231031	193600	357031660	5290	5290	5290	5290	0
67	20231031	193500	357031660	5290	5290	5290	5290	0
68	20231031	193400	357031660	5290	5290	5290	5290	0
69	20231031	193300	357031660	5290	5290	5290	5290	0
70	20231031	193200	357031660	5290	5290	5290	5290	0
71	20231031	193100	357031660	5290	5290	5290	5290	0
72	20231031	193000	357031660	5290	5290	5290	5290	0
73	20231031	192900	357031660	5290	5290	5290	5290	0
74	20231031	192800	357031660	5290	5290	5290	5290	0
75	20231031	192700	357031660	5290	5290	5290	5290	0
76	20231031	192600	357031660	5290	5290	5290	5290	0
77	20231031	192500	357031660	5290	5290	5290	5290	0
78	20231031	192400	357031660	5290	5290	5290	5290	0
79	20231031	192300	357031660	5290	5290	5290	5290	0
80	20231031	192200	357031660	5290	5290	5290	5290	0
81	20231031	192100	357031660	5290	5290	5290	5290	0
82	20231031	192000	357031660	5290	5290	5290	5290	0
83	20231031	191900	357031660	5290	5290	5290	5290	0
84	20231031	191800	357031660	5290	5290	5290	5290	0
85	20231031	191700	357031660	5290	5290	5290	5290	0
86	20231031	191600	357031660	5290	5290	5290	5290	0
87	20231031	191500	357031660	5290	5290	5290	5290	0
88	20231031	191400	357031660	5290	5290	5290	5290	0
89	20231031	191300	357031660	5290	5290	5290	5290	0
90	20231031	191200	357031660	5290	5290	5290	5290	0
91	20231031	191100	357031660	5290	5290	5290	5290	0
92	20231031	191000	357031660	5290	5290	5290	5290	999
93	20231031	190900	357031660	5290	5290	5290	5290	0
94	20231031	190800	357031660	5290	5290	5290	5290	0
95	20231031	190700	357031660	5290	5290	5290	5290	0
96	20231031	190600	357031660	5290	5290	5290	5290	0
97	20231031	190500	357031660	5290	5290	5290	5290	0
98	20231031	190400	357031660	5290	5290	5290	5290	0
99	20231031	190300	357031660	5290	5290	5290	5290	0
100	20231031	190200	357031660	5290	5290	5290	5290	0
101	20231031	190100	357031660	5290	5290	5290	5290	0
102	20231031	190000	357031660	5290	5290	5290	5290	0
103	20231031	185900	357031660	5290	5290	5290	5290	0
104	20231031	185800	357031660	5290	5290	5290	5290	0
105	20231031	185700	357031660	5290	5290	5290	5290	0
106	20231031	185600	357031660	5290	5290	5290	5290	0
107	20231031	185500	357031660	5290	5290	5290	5290	0
108	20231031	185400	357031660	5290	5290	5290	5290	0
109	20231031	185300	357031660	5290	5290	5290	5290	0
110	20231031	185200	357031660	5290	5290	5290	5290	0
111	20231031	185100	357031660	5290	5290	5290	5290	0
112	20231031	185000	357031660	5290	5290	5290	5290	0
113	20231031	184900	357031660	5290	5290	5290	5290	0
114	20231031	184800	357031660	5290	5290	5290	5290	0
115	20231031	184700	357031660	5290	5290	5290	5290	0
116	20231031	184600	357031660	5290	5290	5290	5290	0
117	20231031	184500	357031660	5290	5290	5290	5290	0
118	20231031	184400	357031660	5290	5290	5290	5290	0
119	20231031	184300	357031660	5290	5290	5290	5290	0
120	20231031	184200	357031660	5290	5290	5290	5290	0
121	20231031	184100	357031660	5290	5290	5290	5290	0
122	20231031	184000	357031660	5290	5290	5290	5290	999
123	20231031	183900	357031660	5290	5290	5290	5290	0
124	20231031	183800	357031660	5290	5290	5290	5290	0
125	20231031	183700	357031660	5290	5290	5290	5290	0
126	20231031	183600	357031660	5290	5290	5290	5290	0
127	20231031	183500	357031660	5290	5290	5290	5290	0
128	20231031	183400	357031660	5290	5290	5290	5290	0
129	20231031	183300	357031660	5290	5290	5290	5290	0
130	20231031	183200	357031660	5290	5290	5290	5290	0
131	20231031	183100	357031660	5290	5290	5290	5290	0
132	20231031	183000	357031660	5290	5290	5290	5290	0
133	20231031	182900	357031660	5290	5290	5290	5290	0
134	20231031	182800	357031660	5290	5290	5290	5290	0
135	20231031	182700	357031660	5290	5290	5290	5290	0
136	20231031	182600	357031660	5290	5290	5290	5290	0
137	20231031	182500	357031660	5290	5290	5290	5290	0
138	20231031	182400	357031660	5290	5290	5290	5290	0
139	20231031	182300	357031660	5290	5290	5290	5290	0
140	20231031	182200	357031660	5290	5290	5290	5290	0
141	20231031	182100	357031660	5290	5290	5290	5290	0
142	20231031	182000	357031660	5290	5290	5290	5290	0
143	20231031	181900	357031660	5290	5290	5290	5290	0
144	20231031	181800	357031660	5290	5290	5290	5290	0
145	20231031	181700	357031660	5290	5290	5290	5290	0
146	20231031	181600	357031660	5290	5290	5290	5290	0
147	20231031	181500	357031660	5290	5290	5290	5290	0
148	20231031	181400	357031660	5290	5290	5290	5290	0
149	20231031	181300	357031660	5290	5290	5290	5290	0
150	20231031	181200	357031660	5290	5290	5290	5290	0
151	20231031	181100	357031660	5290	5290	5290	5290	0
152	20231031	181000	357031660	5290	5290	5290	5290	999
153	20231031	180900	357031660	5290	5290	5290	5290	0
154	20231031	180800	357031660	5290	5290	5290	5290	0
155	20231031	180700	357031660	5290	5290	5290	5290	0
156	20231031	180600	357031660	5290	5290	5290	5290	0
157	20231031	180500	357031660	5290	5290	5290	5290	0
158	20231031	180400	357031660	5290	5290	5290	5290	0
159	20231031	180300	357031660	5290	5290	5290	5290	0
160	20231031	180200	357031660	5290	5290	5290	5290	0
161	20231031	180100	357031660	5290	5290	5290	5290	0
162	20231031	180000	357031660	5290	5290	5290	5290	0
163	20231031	175900	357031660	5290	5290	5290	5290	0
164	20231031	175800	357031660	5290	5290	5290	5290	0
165	20231031	175700	357031660	5290	5290	5290	5290	0
166	20231031	175600	357031660	5290	5290	5290	5290	0
167	20231031	175500	357031660	5290	5290	5290	5290	0
168	20231031	175400	357031660	5290	5290	5290	5290	0
169	20231031	175300	357031660	5290	5290	5290	5290	0
170	20231031	175200	357031660	5290	5290	5290	5290	0
171	20231031	175100	357031660	5290	5290	5290	5290	0
172	20231031	175000	357031660	5290	5290	5290	5290	0
173	20231031	174900	357031660	5290	5290	5290	5290	0
174	20231031	174800	357031660	5290	5290	5290	5290	0
175	20231031	174700	357031660	5290	5290	5290	5290	0
176	20231031	174600	357031660	5290	5290	5290	5290	0
177	20231031	174500	357031660	5290	5290	5290	5290	0
178	20231031	174400	357031660	5290	5290	5290	5290	0
179	20231031	174300	357031660	5290	5290	5290	5290	0
180	20231031	174200	357031660	5290	5290	5290	5290	0
181	20231031	174100	357031660	5290	5290	5290	5290	0
182	20231031	174000	357031660	5290	5290	5290	5290	999
183	20231031	173900	357031660	5290	5290	5290	5290	0
184	20231031	173800	357031660	5290	5290	5290	5290	0
185	20231031	173700	357031660	5290	5290	5290	5290	0
186	20231031	173600	357031660	5290	5290	5290	5290	0
187	20231031	173500	357031660	5290	5290	5290	5290	0
188	20231031	173400	357031660	5290	5290	5290	5290	0
189	20231031	173300	357031660	5290	5290	5290	5290	0
190	20231031	173200	357031660	5290	5290	5290	5290	0
191	20231031	173100	357031660	5290	5290	5290	5290	0
192	20231031	173000	357031660	5290	5290	5290	5290	0
193	20231031	172900	357031660	5290	5290	5290	5290	0
194	20231031	172800	357031660	5290	5290	5290	5290	0
195	20231031	172700	357031660	5290	5290	5290	5290	0
196	20231031	172600	357031660	5290	5290	5290	5290	0
197	20231031	172500	357031660	5290	5290	5290	5290	0
198	20231031	172400	357031660	5290	5290	5290	5290	0
199	20231031	172300	357031660	5290	5290	5290	5290	0
200	20231031	172200	357031660	5290	5290	5290	5290	0
201	20231031	172100	357031660	5290	5290	5290	5290	0
202	20231031	172000	357031660	5290	5290	5290	5290	0
203	20231031	171900	357031660	5290	5290	5290	5290	0
204	20231031	171800	357031660	5290	5290	5290	5290	0
205	20231031	171700	357031660	5290	5290	5290	5290	0
206	20231031	171600	357031660	5290	5290	5290	5290	0
207	20231031	171500	357031660	5290	5290	5290	5290	0
208	20231031	171400	357031660	5290	5290	5290	5290	0
209	20231031	171300	357031660	5290	5290	5290	5290	0
210	20231031	171200	357031660	5290	5290	5290	5290	0
211	20231031	171100	357031660	5290	5290	5290	5290	0
212	20231031	171000	357031660	5290	5290	5290	5290	999
213	20231031	170900	357031660	5290	5290	5290	5290	0
214	20231031	170800	357031660	5290	5290	5290	5290	0
215	20231031	170700	357031660	5290	5290	5290	5290	0
216	20231031	170600	357031660	5290	5290	5290	5290	0
217	20231031	170500	357031660	5290	5290	5290	5290	0
218	20231031	170400	357031660	5290	5290	5290	5290	0
219	20231031	170300	357031660	5290	5290	5290	5290	0
220	20231031	170200	357031660	5290	5290	5290	5290	0
221	20231031	170100	357031660	5290	5290	5290	5290	0
222	20231031	170000	357031660	5290	5290	5290	5290	0
223	20231031	165900	357031660	5290	5290	5290	5290	0
224	20231031	165800	357031660	5290	5290	5290	5290	0
225	20231031	165700	357031660	5290	5290	5290	5290	0
226	20231031	165600	357031660	5290	5290	5290	5290	0
227	20231031	165500	357031660	5290	5290	5290	5290	0
228	20231031	165400	357031660	5290	5290	5290	5290	0
229	20231031	165300	357031660	5290	5290	5290	5290	0
230	20231031	165200	357031660	5290	5290	5290	5290	0
231	20231031	165100	357031660	5290	5290	5290	5290	0
232	20231031	165000	357031660	5290	5290	5290	5290	0
233	20231031	164900	357031660	5290	5290	5290	5290	0
234	20231031	164800	357031660	5290	5290	5290	5290	0
235	20231031	164700	357031660	5290	5290	5290	5290	0
236	20231031	164600	357031660	5290	5290	5290	5290	0
237	20231031	164500	357031660	5290	5290	5290	5290	0
238	20231031	164400	357031660	5290	5290	5290	5290	0
239	20231031	164300	357031660	5290	5290	5290	5290	0
240	20231031	164200	357031660	5290	5290	5290	5290	0
241	20231031	164100	357031660	5290	5290	5290	5290	0
242	20231031	164000	357031660	5290	5290	5290	5290	999
243	20231031	163900	357031660	5290	5290	5290	5290	0
244	20231031	163800	357031660	5290	5290	5290	5290	0
245	20231031	163700	357031660	5290	5290	5290	5290	0
246	20231031	163600	357031660	5290	5290	5290	5290	0
247	20231031	163500	357031660	5290	5290	5290	5290	0
248	20231031	163400	357031660	5290	5290	5290	5290	0
249	20231031	163300	357031660	5290	5290	5290	5290	0
250	20231031	163200	357031660	5290	5290	5290	5290	0
251	20231031	163100	357031660	5290	5290	5290	5290	0
252	20231031	163000	357031660	5290	5290	5290	5290	0
253	20231031	162900	357031660	5290	5290	5290	5290	0
254	20231031	162800	357031660	5290	5290	5290	5290	0
255	20231031	162700	357031660	5290	5290	5290	5290	0
256	20231031	162600	357031660	5290	5290	5290	5290	0
257	20231031	162500	357031660	5290	5290	5290	5290	0
258	20231031	162400	357031660	5290	5290	5290	5290	0
259	20231031	162300	357031660	5290	5290	5290	5290	0
260	20231031	162200	357031660	5290	5290	5290	5290	0
261	20231031	162100	357031660	5290	5290	5290	5290	0
262	20231031	162000	357031660	5290	5290	5290	5290	0
263	20231031	161900	357031660	5290	5290	5290	5290	0
264	20231031	161800	357031660	5290	5290	5290	5290	0
265	20231031	161700	357031660	5290	5290	5290	5290	0
266	20231031	161600	357031660	5290	5290	5290	5290	0
267	20231031	161500	357031660	5290	5290	5290	5290	0
268	20231031	161400	357031660	5290	5290	5290	5290	0
269	20231031	161300	357031660	5290	5290	5290	5290	0
270	20231031	161200	357031660	5290	5290	5290	5290	0
271	20231031	161100	357031660	5290	5290	5290	5290	0
272	20231031	161000	357031660	5290	5290	5290	5290	999
273	20231031	160900	357031660	5290	5290	5290	5290	0
274	20231031	160800	357031660	5290	5290	5290	5290	0
275	20231031	160700	357031660	5290	5290	5290	5290	0
276	20231031	160600	357031660	5290	5290	5290	5290	0
277	20231031	160500	357031660	5290	5290	5290	5290	0
278	20231031	160400	357031660	5290	5290	5290	5290	0
279	20231031	160300	357031660	5290	5290	5290	5290	0
280	20231031	160200	357031660	5290	5290	5290	5290	0
281	20231031	160100	357031660	5290	5290	5290	5290	0
282	20231031	160000	357031660	5290	5290	5290	5290	0
283	20231031	155900	357031660	5290	5290	5290	5290	0
284	20231031	155800	357031660	5290	5290	5290	5290	0
285	20231031	155700	357031660	5290	5290	5290	5290	0
286	20231031	155600	357031660	5290	5290	5290	5290	0
287	20231031	155500	357031660	5290	5290	5290	5290	0
288	20231031	155400	357031660	5290	5290	5290	5290	0
289	20231031	155300	357031660	5290	5290	5290	5290	0
290	20231031	155200	357031660	5290	5290	5290	5290	0
291	20231031	155100	357031660	5290	5290	5290	5290	0
292	20231031	155000	357031660	5290	5290	5290	5290	0
293	20231031	154900	357031660	5290	5290	5290	5290	0
294	20231031	154800	357031660	5290	5290	5290	5290	0
295	20231031	154700	357031660	5290	5290	5290	5290	0
296	20231031	154600	357031660	5290	5290	5290	5290	0
297	20231031	154500	357031660	5290	5290	5290	5290	0
298	20231031	154400	357031660	5290	5290	5290	5290	0
299	20231031	154300	357031660	5290	5290	5290	5290	0
300	20231031	154200	357031660	5290	5290	5290	5290	0
301	20231031	154100	357031660	5290	5290	5290	5290	0
302	20231031	154000	357031660	5290	5290	5290	5290	999
303	20231031	153900	357031660	5290	5290	5290	5290	0
304	20231031	153800	357031660	5290	5290	5290	5290	0
305	20231031	153700	357031660	5290	5290	5290	5290	0
306	20231031	153600	357031660	5290	5290	5290	5290	0
307	20231031	153500	357031660	5290	5290	5290	5290	0
308	20231031	153400	357031660	5290	5290	5290	5290	0
309	20231031	153300	357031660	5290	5290	5290	5290	0
310	20231031	153200	357031660	5290	5290	5290	5290	0
311	20231031	153100	357031660	5290	5290	5290	5290	0
312	20231031	153000	357031660	5290	5290	5290	5290	999
313	20231031	152900	351746950	5350	5350	5350	5350	0
314	20231031	152800	351746950	5350	5350	5350	5350	0
315	20231031	152700	351746950	5350	5350	5350	5350	0
316	20231031	152600	351746950	5350	5350	5350	5350	0
317	20231031	152500	351746950	5350	5350	5350	5350	0
318	20231031	152400	351746950	5350	5350	5350	5350	0
319	20231031	152300	351746950	5350	5350	5350	5350	0
320	20231031	152200	351746950	5350	5350	5350	5350	0
321	20231031	152100	351746950	5350	5350	5350	5350	0
322	20231031	152000	351746950	5350	5350	5350	5350	0
323	20231031	151900	351746950	5350	5290	5350	5290	310
324	20231031	151800	350094140	5340	5340	5340	5340	100
325	20231031	151700	349560140	5340	5340	5340	5340	0
326	20231031	151600	349560140	5340	5340	5340	5340	3
327	20231031	151500	349544120	5370	5370	5370	5370	0
328	20231031	151400	349544120	5370	5340	5370	5340	216
329	20231031	151300	348385160	5380	5340	5380	5340	1000
330	20231031	151200	343012430	5340	5340	5340	5340	4
331	20231031	151100	342991070	5370	5370	5370	5370	0
332	20231031	151000	342991070	5370	5270	5370	5250	1050
333	20231031	150900	337400130	5270	5270	5270	5210	1357
334	20231031	150800	330294360	5310	5310	5310	5310	0
335	20231031	150700	330294360	5310	5310	5310	5310	0
336	20231031	150600	330294360	5310	5310	5310	5310	0
337	20231031	150500	330294360	5310	5310	5310	5310	0
338	20231031	150400	330294360	5310	5280	5320	5280	64
339	20231031	150300	329955340	5300	5310	5310	5300	38
340	20231031	150200	329753760	5340	5340	5340	5340	0
341	20231031	150100	329753760	5340	5340	5340	5340	5
342	20231031	150000	329727060	5300	5300	5300	5300	30
343	20231031	145900	329568060	5300	5300	5300	5300	189
344	20231031	145800	328566360	5340	5340	5340	5340	10
345	20231031	145700	328512960	5340	5340	5340	5340	0
346	20231031	145600	328512960	5340	5340	5340	5340	0
347	20231031	145500	328512960	5340	5340	5340	5340	5
348	20231031	145400	328486260	5320	5320	5330	5320	237
349	20231031	145300	327224420	5330	5330	5330	5330	0
350	20231031	145200	327224420	5330	5330	5330	5330	10
351	20231031	145100	327171120	5320	5320	5320	5320	66
352	20231031	145000	326820000	5320	5320	5320	5320	50
353	20231031	144900	326554000	5320	5320	5320	5320	0
354	20231031	144800	326554000	5320	5260	5320	5240	905
355	20231031	144700	321774140	5270	5270	5270	5270	318
356	20231031	144600	320098280	5280	5280	5280	5280	147
357	20231031	144500	319322120	5280	5280	5280	5280	0
358	20231031	144400	319322120	5280	5280	5280	5280	0
359	20231031	144300	319322120	5280	5280	5280	5280	200
360	20231031	144200	318266120	5280	5270	5280	5270	384
361	20231031	144100	316240200	5270	5270	5270	5270	0
362	20231031	144000	316240200	5270	5270	5270	5270	0
363	20231031	143900	316240200	5270	5270	5270	5270	0
364	20231031	143800	316240200	5270	5270	5270	5270	0
365	20231031	143700	316240200	5270	5270	5270	5270	0
366	20231031	143600	316240200	5270	5270	5280	5270	313
367	20231031	143500	314590540	5270	5230	5270	5230	343
368	20231031	143400	312790040	5260	5230	5260	5230	1063
369	20231031	143300	307222960	5230	5230	5230	5230	0
370	20231031	143200	307222960	5230	5210	5230	5210	415
371	20231031	143100	305055630	5210	5210	5210	5210	50
372	20231031	143000	304795130	5210	5210	5210	5210	200
373	20231031	142900	303753130	5210	5220	5220	5210	1000
374	20231031	142800	298543120	5210	5210	5210	5210	0
375	20231031	142700	298543120	5210	5220	5220	5210	582
376	20231031	142600	295505440	5220	5220	5220	5220	0
377	20231031	142500	295505440	5220	5220	5220	5220	0
378	20231031	142400	295505440	5220	5220	5220	5220	20
379	20231031	142300	295401040	5250	5250	5250	5250	90
380	20231031	142200	294928540	5250	5250	5250	5250	1
381	20231031	142100	294923290	5220	5220	5220	5220	0
382	20231031	142000	294923290	5220	5220	5220	5220	0
383	20231031	141900	294923290	5220	5220	5220	5220	0
384	20231031	141800	294923290	5220	5220	5220	5220	0
385	20231031	141700	294923290	5220	5220	5220	5220	0
386	20231031	141600	294923290	5220	5220	5220	5220	98
387	20231031	141500	294411730	5220	5220	5220	5220	196
388	20231031	141400	293388610	5230	5250	5250	5220	654
389	20231031	141300	289962440	5250	5250	5250	5250	0
390	20231031	141200	289962440	5250	5220	5250	5220	504
391	20231031	141100	287331440	5220	5220	5220	5220	0
392	20231031	141000	287331440	5220	5220	5220	5220	936
393	20231031	140900	282445520	5230	5240	5240	5230	917
394	20231031	140800	277648490	5240	5240	5240	5240	711
395	20231031	140700	273922850	5250	5250	5250	5250	0
396	20231031	140600	273922850	5250	5250	5250	5250	0
397	20231031	140500	273922850	5250	5250	5250	5250	0
398	20231031	140400	273922850	5250	5250	5250	5250	0
399	20231031	140300	273922850	5250	5250	5250	5250	0
400	20231031	140200	273922850	5250	5250	5250	5250	0
401	20231031	140100	273922850	5250	5250	5250	5250	0
402	20231031	140000	273922850	5250	5290	5290	5250	4120
403	20231031	135900	252229830	5280	5290	5290	5280	385
404	20231031	135800	250193430	5300	5300	5300	5300	20
405	20231031	135700	250087430	5290	5290	5290	5290	0
406	20231031	135600	250087430	5290	5290	5290	5290	0
407	20231031	135500	250087430	5290	5290	5290	5290	0
408	20231031	135400	250087430	5290	5290	5290	5290	0
409	20231031	135300	250087430	5290	5290	5290	5290	0
410	20231031	135200	250087430	5290	5290	5290	5290	0
411	20231031	135100	250087430	5290	5290	5290	5290	338
412	20231031	135000	248299410	5290	5290	5290	5290	0
413	20231031	134900	248299410	5290	5290	5290	5290	0
414	20231031	134800	248299410	5290	5290	5290	5290	240
415	20231031	134700	247029810	5300	5300	5300	5300	77
416	20231031	134600	246621710	5310	5310	5310	5310	0
417	20231031	134500	246621710	5310	5310	5310	5310	0
418	20231031	134400	246621710	5310	5310	5310	5310	0
419	20231031	134300	246621710	5310	5310	5310	5310	0
420	20231031	134200	246621710	5310	5310	5310	5310	1
421	20231031	134100	246616400	5310	5310	5310	5310	0
422	20231031	134000	246616400	5310	5310	5310	5310	0
423	20231031	133900	246616400	5310	5310	5310	5310	9
424	20231031	133800	246568610	5320	5320	5320	5320	0
425	20231031	133700	246568610	5320	5320	5320	5320	20
426	20231031	133600	246462210	5310	5310	5310	5310	211
427	20231031	133500	245341800	5330	5330	5330	5330	0
428	20231031	133400	245341800	5330	5330	5330	5330	0
429	20231031	133300	245341800	5330	5330	5330	5330	32
430	20231031	133200	245171240	5330	5330	5330	5330	0
431	20231031	133100	245171240	5330	5330	5330	5330	0
432	20231031	133000	245171240	5330	5330	5330	5330	0
433	20231031	132900	245171240	5330	5330	5330	5330	0
434	20231031	132800	245171240	5330	5330	5330	5330	0
435	20231031	132700	245171240	5330	5310	5330	5310	22
436	20231031	132600	245054220	5310	5310	5310	5310	38
437	20231031	132500	244852440	5310	5310	5310	5310	30
438	20231031	132400	244693140	5320	5320	5320	5320	0
439	20231031	132300	244693140	5320	5320	5320	5320	5
440	20231031	132200	244666540	5320	5320	5320	5320	118
441	20231031	132100	244038780	5320	5320	5320	5320	90
442	20231031	132000	243559980	5320	5320	5320	5320	1
443	20231031	131900	243554660	5340	5340	5340	5340	0
444	20231031	131800	243554660	5340	5340	5340	5340	0
445	20231031	131700	243554660	5340	5340	5340	5340	0
446	20231031	131600	243554660	5340	5340	5340	5340	5
447	20231031	131500	243527960	5370	5370	5370	5370	0
448	20231031	131400	243527960	5370	5370	5370	5370	0
449	20231031	131300	243527960	5370	5370	5370	5370	0
450	20231031	131200	243527960	5370	5370	5370	5370	5
451	20231031	131100	243501110	5340	5340	5340	5340	130
452	20231031	131000	242806910	5370	5370	5370	5370	5
453	20231031	130900	242780060	5360	5360	5360	5360	100
454	20231031	130800	242244060	5330	5330	5330	5330	300
455	20231031	130700	240645060	5370	5360	5370	5360	150
456	20231031	130600	239840060	5310	5310	5310	5310	0
457	20231031	130500	239840060	5310	5310	5310	5310	0
458	20231031	130400	239840060	5310	5310	5310	5310	0
459	20231031	130300	239840060	5310	5310	5310	5310	0
460	20231031	130200	239840060	5310	5310	5310	5310	0
461	20231031	130100	239840060	5310	5310	5310	5310	0
462	20231031	130000	239840060	5310	5310	5310	5310	0
463	20231031	125900	239840060	5310	5310	5310	5310	0
464	20231031	125800	239840060	5310	5310	5310	5310	667
465	20231031	125700	236298290	5310	5330	5330	5290	2039
466	20231031	125600	225483180	5350	5350	5350	5350	4
467	20231031	125500	225461780	5320	5320	5320	5320	0
468	20231031	125400	225461780	5320	5320	5320	5320	151
469	20231031	125300	224658460	5310	5310	5310	5310	0
470	20231031	125200	224658460	5310	5310	5310	5310	0
471	20231031	125100	224658460	5310	5350	5350	5310	2006
472	20231031	125000	214002030	5330	5330	5330	5330	161
473	20231031	124900	213143900	5340	5340	5340	5340	0
474	20231031	124800	213143900	5340	5350	5350	5340	187
475	20231031	124700	212145280	5340	5340	5340	5340	0
476	20231031	124600	212145280	5340	5340	5340	5340	0
477	20231031	124500	212145280	5340	5340	5340	5340	0
478	20231031	124400	212145280	5340	5340	5340	5340	0
479	20231031	124300	212145280	5340	5340	5340	5340	0
480	20231031	124200	212145280	5340	5340	5340	5340	0
481	20231031	124100	212145280	5340	5340	5340	5340	0
482	20231031	124000	212145280	5340	5340	5340	5340	0
483	20231031	123900	212145280	5340	5340	5340	5340	0
484	20231031	123800	212145280	5340	5340	5340	5340	17
485	20231031	123700	212054500	5380	5380	5380	5380	0
486	20231031	123600	212054500	5380	5380	5380	5380	0
487	20231031	123500	212054500	5380	5380	5380	5380	18
488	20231031	123400	211957660	5380	5380	5380	5380	0
489	20231031	123300	211957660	5380	5370	5380	5370	22
490	20231031	123200	211839340	5380	5360	5380	5360	38
491	20231031	123100	211635200	5330	5330	5330	5330	0
492	20231031	123000	211635200	5330	5330	5330	5330	0
493	20231031	122900	211635200	5330	5340	5340	5330	250
494	20231031	122800	210301710	5340	5340	5340	5340	51
495	20231031	122700	210029370	5340	5340	5340	5340	0
496	20231031	122600	210029370	5340	5340	5340	5340	400
497	20231031	122500	207893370	5330	5330	5330	5330	0
498	20231031	122400	207893370	5330	5330	5330	5330	0
499	20231031	122300	207893370	5330	5330	5330	5330	0
500	20231031	122200	207893370	5330	5330	5330	5330	0
501	20231031	122100	207893370	5330	5330	5330	5330	0
502	20231031	122000	207893370	5330	5330	5330	5330	0
503	20231031	121900	207893370	5330	5330	5330	5330	0
504	20231031	121800	207893370	5330	5330	5330	5330	0
505	20231031	121700	207893370	5330	5340	5340	5330	562
506	20231031	121600	204892490	5340	5370	5380	5340	55
507	20231031	121500	204597710	5370	5370	5370	5370	500
508	20231031	121400	201912710	5370	5370	5370	5370	0
509	20231031	121300	201912710	5370	5370	5370	5370	1
510	20231031	121200	201907340	5340	5340	5340	5340	0
511	20231031	121100	201907340	5340	5340	5340	5340	0
512	20231031	121000	201907340	5340	5340	5340	5340	0
513	20231031	120900	201907340	5340	5340	5340	5340	0
514	20231031	120800	201907340	5340	5340	5340	5340	0
515	20231031	120700	201907340	5340	5340	5340	5340	0
516	20231031	120600	201907340	5340	5340	5340	5340	226
517	20231031	120500	200700500	5340	5340	5340	5340	265
518	20231031	120400	199285400	5380	5380	5380	5380	0
519	20231031	120300	199285400	5380	5380	5380	5380	0
520	20231031	120200	199285400	5380	5380	5380	5380	0
521	20231031	120100	199285400	5380	5380	5380	5380	0
522	20231031	120000	199285400	5380	5380	5380	5380	0
523	20231031	115900	199285400	5380	5350	5380	5350	100
524	20231031	115800	198749050	5340	5340	5340	5340	0
525	20231031	115700	198749050	5340	5340	5340	5340	0
526	20231031	115600	198749050	5340	5340	5340	5340	30
527	20231031	115500	198588850	5330	5330	5330	5330	0
528	20231031	115400	198588850	5330	5330	5330	5330	0
529	20231031	115300	198588850	5330	5330	5330	5330	0
530	20231031	115200	198588850	5330	5330	5330	5330	0
531	20231031	115100	198588850	5330	5330	5330	5330	0
532	20231031	115000	198588850	5330	5330	5330	5330	80
533	20231031	114900	198162450	5330	5330	5330	5330	30
534	20231031	114800	198002550	5330	5330	5330	5330	210
535	20231031	114700	196883250	5320	5320	5320	5320	0
536	20231031	114600	196883250	5320	5320	5320	5320	200
537	20231031	114500	195819250	5320	5320	5320	5320	10
538	20231031	114400	195766050	5320	5320	5320	5320	4
539	20231031	114300	195744770	5320	5320	5320	5320	215
540	20231031	114200	194600970	5320	5340	5340	5320	557
541	20231031	114100	191635940	5350	5350	5350	5350	0
542	20231031	114000	191635940	5350	5350	5350	5350	0
543	20231031	113900	191635940	5350	5350	5350	5350	4
544	20231031	113800	191614540	5350	5350	5350	5350	0
545	20231031	113700	191614540	5350	5350	5350	5350	0
546	20231031	113600	191614540	5350	5350	5350	5350	10
547	20231031	113500	191561040	5370	5360	5370	5360	10
548	20231031	113400	191507350	5330	5330	5330	5330	0
549	20231031	113300	191507350	5330	5330	5330	5330	1
550	20231031	113200	191502020	5330	5330	5330	5330	0
551	20231031	113100	191502020	5330	5350	5350	5320	1501
552	20231031	113000	183500090	5340	5340	5340	5340	0
553	20231031	112900	183500090	5340	5340	5340	5340	0
554	20231031	112800	183500090	5340	5340	5340	5340	0
555	20231031	112700	183500090	5340	5340	5340	5340	0
556	20231031	112600	183500090	5340	5340	5340	5340	0
557	20231031	112500	183500090	5340	5340	5340	5340	0
558	20231031	112400	183500090	5340	5340	5340	5340	0
559	20231031	112300	183500090	5340	5340	5340	5340	0
560	20231031	112200	183500090	5340	5340	5340	5340	0
561	20231031	112100	183500090	5340	5340	5340	5340	0
562	20231031	112000	183500090	5340	5340	5340	5340	0
563	20231031	111900	183500090	5340	5340	5340	5340	272
564	20231031	111800	182047610	5340	5340	5340	5340	1424
565	20231031	111700	174443450	5340	5340	5340	5340	0
566	20231031	111600	174443450	5340	5340	5340	5340	0
567	20231031	111500	174443450	5340	5340	5340	5340	1203
568	20231031	111400	168019430	5340	5370	5370	5340	891
569	20231031	111300	163250860	5370	5370	5380	5370	242
570	20231031	111200	161949640	5360	5370	5370	5360	200
571	20231031	111100	160875770	5370	5390	5390	5370	643
572	20231031	111000	157416270	5390	5390	5390	5390	0
573	20231031	110900	157416270	5390	5390	5390	5390	0
574	20231031	110800	157416270	5390	5390	5390	5390	0
575	20231031	110700	157416270	5390	5390	5390	5390	0
576	20231031	110600	157416270	5390	5400	5400	5390	225
577	20231031	110500	156203220	5400	5410	5410	5400	351
578	20231031	110400	154307520	5410	5410	5410	5410	333
579	20231031	110300	152505990	5410	5410	5410	5410	0
580	20231031	110200	152505990	5410	5410	5410	5410	1
581	20231031	110100	152500580	5420	5420	5420	5420	205
582	20231031	110000	151389480	5430	5430	5430	5430	0
583	20231031	105900	151389480	5430	5430	5430	5430	0
584	20231031	105800	151389480	5430	5430	5430	5430	97
585	20231031	105700	150862770	5430	5430	5430	5430	0
586	20231031	105600	150862770	5430	5430	5430	5430	0
587	20231031	105500	150862770	5430	5430	5430	5430	0
588	20231031	105400	150862770	5430	5430	5430	5430	158
589	20231031	105300	150004830	5430	5430	5430	5430	0
590	20231031	105200	150004830	5430	5430	5430	5430	0
591	20231031	105100	150004830	5430	5430	5430	5430	0
592	20231031	105000	150004830	5430	5430	5430	5430	0
593	20231031	104900	150004830	5430	5430	5430	5430	0
594	20231031	104800	150004830	5430	5430	5430	5430	0
595	20231031	104700	150004830	5430	5430	5430	5430	3
596	20231031	104600	149988540	5430	5430	5430	5430	200
597	20231031	104500	148902540	5420	5420	5420	5420	0
598	20231031	104400	148902540	5420	5420	5420	5420	2
599	20231031	104300	148891700	5420	5420	5420	5420	0
600	20231031	104200	148891700	5420	5410	5430	5400	56
601	20231031	104100	148588570	5420	5420	5430	5420	75
602	20231031	104000	148181780	5420	5400	5420	5400	93
603	20231031	103900	147677780	5370	5370	5370	5370	834
604	20231031	103800	143199200	5380	5390	5390	5380	88
605	20231031	103700	142725280	5390	5390	5390	5390	32
606	20231031	103600	142552800	5380	5380	5380	5380	853
607	20231031	103500	137963660	5420	5420	5420	5420	4
608	20231031	103400	137941980	5390	5390	5390	5390	0
609	20231031	103300	137941980	5390	5390	5390	5390	260
610	20231031	103200	136540580	5450	5420	5450	5420	20
611	20231031	103100	136431950	5390	5390	5390	5390	1
612	20231031	103000	136426560	5390	5400	5400	5390	150
613	20231031	102900	135617060	5400	5400	5400	5400	0
614	20231031	102800	135617060	5400	5400	5400	5400	0
615	20231031	102700	135617060	5400	5400	5400	5400	397
616	20231031	102600	133473260	5400	5400	5400	5400	0
617	20231031	102500	133473260	5400	5400	5400	5400	0
618	20231031	102400	133473260	5400	5400	5400	5400	0
619	20231031	102300	133473260	5400	5400	5400	5400	4
620	20231031	102200	133451660	5380	5380	5380	5380	92
621	20231031	102100	132956700	5380	5380	5380	5380	185
622	20231031	102000	131961400	5390	5390	5390	5390	468
623	20231031	101900	129438880	5390	5390	5390	5390	0
624	20231031	101800	129438880	5390	5390	5390	5390	1
625	20231031	101700	129433490	5390	5390	5390	5390	1
626	20231031	101600	129428100	5400	5410	5410	5400	373
627	20231031	101500	127412800	5420	5420	5420	5420	33
628	20231031	101400	127233940	5480	5440	5480	5440	70
629	20231031	101300	126852350	5430	5430	5430	5430	0
630	20231031	101200	126852350	5430	5430	5430	5430	49
631	20231031	101100	126586280	5430	5430	5430	5430	0
632	20231031	101000	126586280	5430	5430	5430	5430	1
633	20231031	100900	126580850	5430	5430	5430	5430	0
634	20231031	100800	126580850	5430	5430	5430	5430	0
635	20231031	100700	126580850	5430	5430	5430	5430	250
636	20231031	100600	125223350	5410	5420	5420	5410	715
637	20231031	100500	121355050	5420	5420	5420	5420	0
638	20231031	100400	121355050	5420	5420	5420	5420	0
639	20231031	100300	121355050	5420	5420	5420	5420	0
640	20231031	100200	121355050	5420	5420	5420	5420	352
641	20231031	100100	119447210	5420	5420	5420	5420	101
642	20231031	100000	118899790	5490	5490	5490	5490	10
643	20231031	095900	118844890	5420	5420	5420	5420	0
644	20231031	095800	118844890	5420	5420	5420	5420	0
645	20231031	095700	118844890	5420	5420	5420	5420	184
646	20231031	095600	117847610	5410	5420	5420	5410	531
647	20231031	095500	114974540	5410	5440	5440	5410	519
648	20231031	095400	112161950	5490	5490	5490	5490	0
649	20231031	095300	112161950	5490	5490	5490	5490	0
650	20231031	095200	112161950	5490	5450	5500	5450	32
651	20231031	095100	111987370	5410	5450	5490	5410	3306
652	20231031	095000	94051320	5420	5420	5420	5420	537
653	20231031	094900	91140780	5440	5450	5450	5410	5383
654	20231031	094800	61967170	5450	5450	5450	5450	404
655	20231031	094700	59765370	5520	5520	5520	5520	0
656	20231031	094600	59765370	5520	5450	5520	5450	13
657	20231031	094500	59694450	5450	5450	5450	5450	0
658	20231031	094400	59694450	5450	5470	5470	5450	45
659	20231031	094300	59448860	5500	5500	5500	5500	257
660	20231031	094200	58035360	5500	5500	5500	5500	0
661	20231031	094100	58035360	5500	5500	5500	5500	13
662	20231031	094000	57963860	5520	5550	5550	5520	231
663	20231031	093900	56686940	5620	5520	5620	5520	223
664	20231031	093800	55439200	5500	5550	5550	5500	337
665	20231031	093700	53577820	5550	5550	5550	5550	0
666	20231031	093600	53577820	5550	5580	5580	5550	1314
667	20231031	093500	46256080	5590	5620	5620	5590	634
668	20231031	093400	42706290	5630	5630	5630	5630	1
669	20231031	093300	42700660	5620	5630	5630	5620	191
670	20231031	093200	41626400	5630	5630	5630	5630	1
671	20231031	093100	41620770	5630	5640	5640	5630	708
672	20231031	093000	37634570	5660	5660	5660	5660	200
673	20231031	092900	36502570	5660	5660	5660	5660	182
674	20231031	092800	35472450	5660	5660	5660	5660	60
675	20231031	092700	35132850	5660	5660	5660	5660	10
676	20231031	092600	35076250	5640	5630	5640	5630	400
677	20231031	092500	32822250	5630	5620	5630	5620	145
678	20231031	092400	32005930	5620	5610	5620	5610	2
679	20231031	092300	31994700	5620	5620	5620	5620	51
680	20231031	092200	31708080	5630	5610	5630	5610	28
681	20231031	092100	31550740	5600	5600	5600	5600	0
682	20231031	092000	31550740	5600	5600	5600	5600	1
683	20231031	091900	31545140	5620	5620	5620	5620	0
684	20231031	091800	31545140	5620	5620	5620	5620	106
685	20231031	091700	30949420	5620	5590	5620	5590	4
686	20231031	091600	30927030	5630	5630	5630	5630	0
687	20231031	091500	30927030	5630	5610	5630	5610	425
688	20231031	091400	28534360	5610	5620	5620	5610	379
689	20231031	091300	26404450	5640	5590	5640	5570	639
690	20231031	091200	22826010	5630	5640	5640	5630	402
691	20231031	091100	20561490	5640	5640	5640	5640	17
692	20231031	091000	20465610	5630	5590	5630	5590	538
693	20231031	090900	17454110	5580	5560	5580	5560	74
694	20231031	090800	17041570	5530	5530	5530	5530	0
695	20231031	090700	17041570	5530	5540	5540	5520	327
696	20231031	090600	15233910	5560	5560	5560	5560	1
697	20231031	090500	15228350	5560	5560	5560	5560	103
698	20231031	090400	14655670	5560	5560	5560	5560	0
699	20231031	090300	14655670	5560	5510	5580	5510	681
700	20231031	090200	10880470	5550	5550	5550	5550	70
701	20231031	090100	10491970	5520	5520	5530	5520	103
702	20231031	090000	9923110	5570	5450	5570	5450	1505