KissMeData/166480/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202600	121333910	5350	5350	5350	5350	211
3	20231031	202500	121333910	5350	5350	5350	5350	0
4	20231031	202400	121333910	5350	5350	5350	5350	0
5	20231031	202300	121333910	5350	5350	5350	5350	0
6	20231031	202200	121333910	5350	5350	5350	5350	0
7	20231031	202100	121333910	5350	5350	5350	5350	0
8	20231031	202000	121333910	5350	5350	5350	5350	0
9	20231031	201900	121333910	5350	5350	5350	5350	0
10	20231031	201800	121333910	5350	5350	5350	5350	0
11	20231031	201700	121333910	5350	5350	5350	5350	0
12	20231031	201600	121333910	5350	5350	5350	5350	0
13	20231031	201500	121333910	5350	5350	5350	5350	0
14	20231031	201400	121333910	5350	5350	5350	5350	0
15	20231031	201300	121333910	5350	5350	5350	5350	0
16	20231031	201200	121333910	5350	5350	5350	5350	0
17	20231031	201100	121333910	5350	5350	5350	5350	0
18	20231031	201000	121333910	5350	5350	5350	5350	0
19	20231031	200900	121333910	5350	5350	5350	5350	0
20	20231031	200800	121333910	5350	5350	5350	5350	0
21	20231031	200700	121333910	5350	5350	5350	5350	0
22	20231031	200600	121333910	5350	5350	5350	5350	0
23	20231031	200500	121333910	5350	5350	5350	5350	0
24	20231031	200400	121333910	5350	5350	5350	5350	0
25	20231031	200300	121333910	5350	5350	5350	5350	0
26	20231031	200200	121333910	5350	5350	5350	5350	0
27	20231031	200100	121333910	5350	5350	5350	5350	0
28	20231031	200000	121333910	5350	5350	5350	5350	0
29	20231031	195900	121333910	5350	5350	5350	5350	0
30	20231031	195800	121333910	5350	5350	5350	5350	0
31	20231031	195700	121333910	5350	5350	5350	5350	0
32	20231031	195600	121333910	5350	5350	5350	5350	211
33	20231031	195500	121333910	5350	5350	5350	5350	0
34	20231031	195400	121333910	5350	5350	5350	5350	0
35	20231031	195300	121333910	5350	5350	5350	5350	0
36	20231031	195200	121333910	5350	5350	5350	5350	0
37	20231031	195100	121333910	5350	5350	5350	5350	0
38	20231031	195000	121333910	5350	5350	5350	5350	0
39	20231031	194900	121333910	5350	5350	5350	5350	0
40	20231031	194800	121333910	5350	5350	5350	5350	0
41	20231031	194700	121333910	5350	5350	5350	5350	0
42	20231031	194600	121333910	5350	5350	5350	5350	0
43	20231031	194500	121333910	5350	5350	5350	5350	0
44	20231031	194400	121333910	5350	5350	5350	5350	0
45	20231031	194300	121333910	5350	5350	5350	5350	0
46	20231031	194200	121333910	5350	5350	5350	5350	0
47	20231031	194100	121333910	5350	5350	5350	5350	0
48	20231031	194000	121333910	5350	5350	5350	5350	0
49	20231031	193900	121333910	5350	5350	5350	5350	0
50	20231031	193800	121333910	5350	5350	5350	5350	0
51	20231031	193700	121333910	5350	5350	5350	5350	0
52	20231031	193600	121333910	5350	5350	5350	5350	0
53	20231031	193500	121333910	5350	5350	5350	5350	0
54	20231031	193400	121333910	5350	5350	5350	5350	0
55	20231031	193300	121333910	5350	5350	5350	5350	0
56	20231031	193200	121333910	5350	5350	5350	5350	0
57	20231031	193100	121333910	5350	5350	5350	5350	0
58	20231031	193000	121333910	5350	5350	5350	5350	0
59	20231031	192900	121333910	5350	5350	5350	5350	0
60	20231031	192800	121333910	5350	5350	5350	5350	0
61	20231031	192700	121333910	5350	5350	5350	5350	0
62	20231031	192600	121333910	5350	5350	5350	5350	211
63	20231031	192500	121333910	5350	5350	5350	5350	0
64	20231031	192400	121333910	5350	5350	5350	5350	0
65	20231031	192300	121333910	5350	5350	5350	5350	0
66	20231031	192200	121333910	5350	5350	5350	5350	0
67	20231031	192100	121333910	5350	5350	5350	5350	0
68	20231031	192000	121333910	5350	5350	5350	5350	0
69	20231031	191900	121333910	5350	5350	5350	5350	0
70	20231031	191800	121333910	5350	5350	5350	5350	0
71	20231031	191700	121333910	5350	5350	5350	5350	0
72	20231031	191600	121333910	5350	5350	5350	5350	0
73	20231031	191500	121333910	5350	5350	5350	5350	0
74	20231031	191400	121333910	5350	5350	5350	5350	0
75	20231031	191300	121333910	5350	5350	5350	5350	0
76	20231031	191200	121333910	5350	5350	5350	5350	0
77	20231031	191100	121333910	5350	5350	5350	5350	0
78	20231031	191000	121333910	5350	5350	5350	5350	0
79	20231031	190900	121333910	5350	5350	5350	5350	0
80	20231031	190800	121333910	5350	5350	5350	5350	0
81	20231031	190700	121333910	5350	5350	5350	5350	0
82	20231031	190600	121333910	5350	5350	5350	5350	0
83	20231031	190500	121333910	5350	5350	5350	5350	0
84	20231031	190400	121333910	5350	5350	5350	5350	0
85	20231031	190300	121333910	5350	5350	5350	5350	0
86	20231031	190200	121333910	5350	5350	5350	5350	0
87	20231031	190100	121333910	5350	5350	5350	5350	0
88	20231031	190000	121333910	5350	5350	5350	5350	0
89	20231031	185900	121333910	5350	5350	5350	5350	0
90	20231031	185800	121333910	5350	5350	5350	5350	0
91	20231031	185700	121333910	5350	5350	5350	5350	0
92	20231031	185600	121333910	5350	5350	5350	5350	211
93	20231031	185500	121333910	5350	5350	5350	5350	0
94	20231031	185400	121333910	5350	5350	5350	5350	0
95	20231031	185300	121333910	5350	5350	5350	5350	0
96	20231031	185200	121333910	5350	5350	5350	5350	0
97	20231031	185100	121333910	5350	5350	5350	5350	0
98	20231031	185000	121333910	5350	5350	5350	5350	0
99	20231031	184900	121333910	5350	5350	5350	5350	0
100	20231031	184800	121333910	5350	5350	5350	5350	0
101	20231031	184700	121333910	5350	5350	5350	5350	0
102	20231031	184600	121333910	5350	5350	5350	5350	0
103	20231031	184500	121333910	5350	5350	5350	5350	0
104	20231031	184400	121333910	5350	5350	5350	5350	0
105	20231031	184300	121333910	5350	5350	5350	5350	0
106	20231031	184200	121333910	5350	5350	5350	5350	0
107	20231031	184100	121333910	5350	5350	5350	5350	0
108	20231031	184000	121333910	5350	5350	5350	5350	0
109	20231031	183900	121333910	5350	5350	5350	5350	0
110	20231031	183800	121333910	5350	5350	5350	5350	0
111	20231031	183700	121333910	5350	5350	5350	5350	0
112	20231031	183600	121333910	5350	5350	5350	5350	0
113	20231031	183500	121333910	5350	5350	5350	5350	0
114	20231031	183400	121333910	5350	5350	5350	5350	0
115	20231031	183300	121333910	5350	5350	5350	5350	0
116	20231031	183200	121333910	5350	5350	5350	5350	0
117	20231031	183100	121333910	5350	5350	5350	5350	0
118	20231031	183000	121333910	5350	5350	5350	5350	0
119	20231031	182900	121333910	5350	5350	5350	5350	0
120	20231031	182800	121333910	5350	5350	5350	5350	0
121	20231031	182700	121333910	5350	5350	5350	5350	0
122	20231031	182600	121333910	5350	5350	5350	5350	211
123	20231031	182500	121333910	5350	5350	5350	5350	0
124	20231031	182400	121333910	5350	5350	5350	5350	0
125	20231031	182300	121333910	5350	5350	5350	5350	0
126	20231031	182200	121333910	5350	5350	5350	5350	0
127	20231031	182100	121333910	5350	5350	5350	5350	0
128	20231031	182000	121333910	5350	5350	5350	5350	0
129	20231031	181900	121333910	5350	5350	5350	5350	0
130	20231031	181800	121333910	5350	5350	5350	5350	0
131	20231031	181700	121333910	5350	5350	5350	5350	0
132	20231031	181600	121333910	5350	5350	5350	5350	0
133	20231031	181500	121333910	5350	5350	5350	5350	0
134	20231031	181400	121333910	5350	5350	5350	5350	0
135	20231031	181300	121333910	5350	5350	5350	5350	0
136	20231031	181200	121333910	5350	5350	5350	5350	0
137	20231031	181100	121333910	5350	5350	5350	5350	0
138	20231031	181000	121333910	5350	5350	5350	5350	0
139	20231031	180900	121333910	5350	5350	5350	5350	0
140	20231031	180800	121333910	5350	5350	5350	5350	0
141	20231031	180700	121333910	5350	5350	5350	5350	0
142	20231031	180600	121333910	5350	5350	5350	5350	0
143	20231031	180500	121333910	5350	5350	5350	5350	0
144	20231031	180400	121333910	5350	5350	5350	5350	0
145	20231031	180300	121333910	5350	5350	5350	5350	0
146	20231031	180200	121333910	5350	5350	5350	5350	0
147	20231031	180100	121333910	5350	5350	5350	5350	0
148	20231031	180000	121333910	5350	5350	5350	5350	0
149	20231031	175900	121333910	5350	5350	5350	5350	0
150	20231031	175800	121333910	5350	5350	5350	5350	0
151	20231031	175700	121333910	5350	5350	5350	5350	0
152	20231031	175600	121333910	5350	5350	5350	5350	211
153	20231031	175500	121333910	5350	5350	5350	5350	0
154	20231031	175400	121333910	5350	5350	5350	5350	0
155	20231031	175300	121333910	5350	5350	5350	5350	0
156	20231031	175200	121333910	5350	5350	5350	5350	0
157	20231031	175100	121333910	5350	5350	5350	5350	0
158	20231031	175000	121333910	5350	5350	5350	5350	0
159	20231031	174900	121333910	5350	5350	5350	5350	0
160	20231031	174800	121333910	5350	5350	5350	5350	0
161	20231031	174700	121333910	5350	5350	5350	5350	0
162	20231031	174600	121333910	5350	5350	5350	5350	0
163	20231031	174500	121333910	5350	5350	5350	5350	0
164	20231031	174400	121333910	5350	5350	5350	5350	0
165	20231031	174300	121333910	5350	5350	5350	5350	0
166	20231031	174200	121333910	5350	5350	5350	5350	0
167	20231031	174100	121333910	5350	5350	5350	5350	0
168	20231031	174000	121333910	5350	5350	5350	5350	0
169	20231031	173900	121333910	5350	5350	5350	5350	0
170	20231031	173800	121333910	5350	5350	5350	5350	0
171	20231031	173700	121333910	5350	5350	5350	5350	0
172	20231031	173600	121333910	5350	5350	5350	5350	0
173	20231031	173500	121333910	5350	5350	5350	5350	0
174	20231031	173400	121333910	5350	5350	5350	5350	0
175	20231031	173300	121333910	5350	5350	5350	5350	0
176	20231031	173200	121333910	5350	5350	5350	5350	0
177	20231031	173100	121333910	5350	5350	5350	5350	0
178	20231031	173000	121333910	5350	5350	5350	5350	0
179	20231031	172900	121333910	5350	5350	5350	5350	0
180	20231031	172800	121333910	5350	5350	5350	5350	0
181	20231031	172700	121333910	5350	5350	5350	5350	0
182	20231031	172600	121333910	5350	5350	5350	5350	211
183	20231031	172500	121333910	5350	5350	5350	5350	0
184	20231031	172400	121333910	5350	5350	5350	5350	0
185	20231031	172300	121333910	5350	5350	5350	5350	0
186	20231031	172200	121333910	5350	5350	5350	5350	0
187	20231031	172100	121333910	5350	5350	5350	5350	0
188	20231031	172000	121333910	5350	5350	5350	5350	0
189	20231031	171900	121333910	5350	5350	5350	5350	0
190	20231031	171800	121333910	5350	5350	5350	5350	0
191	20231031	171700	121333910	5350	5350	5350	5350	0
192	20231031	171600	121333910	5350	5350	5350	5350	0
193	20231031	171500	121333910	5350	5350	5350	5350	0
194	20231031	171400	121333910	5350	5350	5350	5350	0
195	20231031	171300	121333910	5350	5350	5350	5350	0
196	20231031	171200	121333910	5350	5350	5350	5350	0
197	20231031	171100	121333910	5350	5350	5350	5350	0
198	20231031	171000	121333910	5350	5350	5350	5350	0
199	20231031	170900	121333910	5350	5350	5350	5350	0
200	20231031	170800	121333910	5350	5350	5350	5350	0
201	20231031	170700	121333910	5350	5350	5350	5350	0
202	20231031	170600	121333910	5350	5350	5350	5350	0
203	20231031	170500	121333910	5350	5350	5350	5350	0
204	20231031	170400	121333910	5350	5350	5350	5350	0
205	20231031	170300	121333910	5350	5350	5350	5350	0
206	20231031	170200	121333910	5350	5350	5350	5350	0
207	20231031	170100	121333910	5350	5350	5350	5350	0
208	20231031	170000	121333910	5350	5350	5350	5350	0
209	20231031	165900	121333910	5350	5350	5350	5350	0
210	20231031	165800	121333910	5350	5350	5350	5350	0
211	20231031	165700	121333910	5350	5350	5350	5350	0
212	20231031	165600	121333910	5350	5350	5350	5350	211
213	20231031	165500	121333910	5350	5350	5350	5350	0
214	20231031	165400	121333910	5350	5350	5350	5350	0
215	20231031	165300	121333910	5350	5350	5350	5350	0
216	20231031	165200	121333910	5350	5350	5350	5350	0
217	20231031	165100	121333910	5350	5350	5350	5350	0
218	20231031	165000	121333910	5350	5350	5350	5350	0
219	20231031	164900	121333910	5350	5350	5350	5350	0
220	20231031	164800	121333910	5350	5350	5350	5350	0
221	20231031	164700	121333910	5350	5350	5350	5350	0
222	20231031	164600	121333910	5350	5350	5350	5350	0
223	20231031	164500	121333910	5350	5350	5350	5350	0
224	20231031	164400	121333910	5350	5350	5350	5350	0
225	20231031	164300	121333910	5350	5350	5350	5350	0
226	20231031	164200	121333910	5350	5350	5350	5350	0
227	20231031	164100	121333910	5350	5350	5350	5350	0
228	20231031	164000	121333910	5350	5350	5350	5350	0
229	20231031	163900	121333910	5350	5350	5350	5350	0
230	20231031	163800	121333910	5350	5350	5350	5350	0
231	20231031	163700	121333910	5350	5350	5350	5350	0
232	20231031	163600	121333910	5350	5350	5350	5350	0
233	20231031	163500	121333910	5350	5350	5350	5350	0
234	20231031	163400	121333910	5350	5350	5350	5350	0
235	20231031	163300	121333910	5350	5350	5350	5350	0
236	20231031	163200	121333910	5350	5350	5350	5350	0
237	20231031	163100	121333910	5350	5350	5350	5350	0
238	20231031	163000	121333910	5350	5350	5350	5350	0
239	20231031	162900	121333910	5350	5350	5350	5350	0
240	20231031	162800	121333910	5350	5350	5350	5350	0
241	20231031	162700	121333910	5350	5350	5350	5350	0
242	20231031	162600	121333910	5350	5350	5350	5350	211
243	20231031	162500	121333910	5350	5350	5350	5350	0
244	20231031	162400	121333910	5350	5350	5350	5350	0
245	20231031	162300	121333910	5350	5350	5350	5350	0
246	20231031	162200	121333910	5350	5350	5350	5350	0
247	20231031	162100	121333910	5350	5350	5350	5350	0
248	20231031	162000	121333910	5350	5350	5350	5350	0
249	20231031	161900	121333910	5350	5350	5350	5350	0
250	20231031	161800	121333910	5350	5350	5350	5350	0
251	20231031	161700	121333910	5350	5350	5350	5350	0
252	20231031	161600	121333910	5350	5350	5350	5350	0
253	20231031	161500	121333910	5350	5350	5350	5350	0
254	20231031	161400	121333910	5350	5350	5350	5350	0
255	20231031	161300	121333910	5350	5350	5350	5350	0
256	20231031	161200	121333910	5350	5350	5350	5350	0
257	20231031	161100	121333910	5350	5350	5350	5350	0
258	20231031	161000	121333910	5350	5350	5350	5350	0
259	20231031	160900	121333910	5350	5350	5350	5350	0
260	20231031	160800	121333910	5350	5350	5350	5350	0
261	20231031	160700	121333910	5350	5350	5350	5350	0
262	20231031	160600	121333910	5350	5350	5350	5350	0
263	20231031	160500	121333910	5350	5350	5350	5350	0
264	20231031	160400	121333910	5350	5350	5350	5350	0
265	20231031	160300	121333910	5350	5350	5350	5350	0
266	20231031	160200	121333910	5350	5350	5350	5350	0
267	20231031	160100	121333910	5350	5350	5350	5350	0
268	20231031	160000	121333910	5350	5350	5350	5350	0
269	20231031	155900	121333910	5350	5350	5350	5350	0
270	20231031	155800	121333910	5350	5350	5350	5350	0
271	20231031	155700	121333910	5350	5350	5350	5350	0
272	20231031	155600	121333910	5350	5350	5350	5350	211
273	20231031	155500	121333910	5350	5350	5350	5350	0
274	20231031	155400	121333910	5350	5350	5350	5350	0
275	20231031	155300	121333910	5350	5350	5350	5350	0
276	20231031	155200	121333910	5350	5350	5350	5350	0
277	20231031	155100	121333910	5350	5350	5350	5350	0
278	20231031	155000	121333910	5350	5350	5350	5350	0
279	20231031	154900	121333910	5350	5350	5350	5350	0
280	20231031	154800	121333910	5350	5350	5350	5350	0
281	20231031	154700	121333910	5350	5350	5350	5350	0
282	20231031	154600	121333910	5350	5350	5350	5350	0
283	20231031	154500	121333910	5350	5350	5350	5350	0
284	20231031	154400	121333910	5350	5350	5350	5350	0
285	20231031	154300	121333910	5350	5350	5350	5350	0
286	20231031	154200	121333910	5350	5350	5350	5350	0
287	20231031	154100	121333910	5350	5350	5350	5350	0
288	20231031	154000	121333910	5350	5350	5350	5350	0
289	20231031	153900	121333910	5350	5350	5350	5350	0
290	20231031	153800	121333910	5350	5350	5350	5350	0
291	20231031	153700	121333910	5350	5350	5350	5350	0
292	20231031	153600	121333910	5350	5350	5350	5350	0
293	20231031	153500	121333910	5350	5350	5350	5350	0
294	20231031	153400	121333910	5350	5350	5350	5350	0
295	20231031	153300	121333910	5350	5350	5350	5350	0
296	20231031	153200	121333910	5350	5350	5350	5350	0
297	20231031	153100	121333910	5350	5350	5350	5350	0
298	20231031	153000	121333910	5350	5350	5350	5350	211
299	20231031	152900	120205060	5400	5400	5400	5400	0
300	20231031	152800	120205060	5400	5400	5400	5400	0
301	20231031	152700	120205060	5400	5400	5400	5400	0
302	20231031	152600	120205060	5400	5400	5400	5400	0
303	20231031	152500	120205060	5400	5400	5400	5400	0
304	20231031	152400	120205060	5400	5400	5400	5400	0
305	20231031	152300	120205060	5400	5400	5400	5400	0
306	20231031	152200	120205060	5400	5400	5400	5400	0
307	20231031	152100	120205060	5400	5400	5400	5400	0
308	20231031	152000	120205060	5400	5400	5400	5400	0
309	20231031	151900	120205060	5400	5400	5400	5400	2
310	20231031	151800	120194260	5400	5400	5400	5400	0
311	20231031	151700	120194260	5400	5400	5400	5400	2
312	20231031	151600	120183460	5350	5350	5350	5350	900
313	20231031	151500	115368460	5400	5400	5400	5400	0
314	20231031	151400	115368460	5400	5400	5400	5400	0
315	20231031	151300	115368460	5400	5400	5400	5400	3
316	20231031	151200	115352260	5400	5380	5400	5380	3
317	20231031	151100	115336090	5370	5370	5370	5370	0
318	20231031	151000	115336090	5370	5360	5370	5360	558
319	20231031	150900	112339640	5310	5340	5340	5310	39
320	20231031	150800	112132310	5350	5400	5400	5350	930
321	20231031	150700	107110810	5400	5400	5400	5400	1
322	20231031	150600	107105410	5370	5370	5370	5370	10
323	20231031	150500	107051710	5380	5380	5380	5380	0
324	20231031	150400	107051710	5380	5380	5380	5380	0
325	20231031	150300	107051710	5380	5380	5400	5380	223
326	20231031	150200	105851400	5380	5380	5380	5380	0
327	20231031	150100	105851400	5380	5380	5380	5380	0
328	20231031	150000	105851400	5380	5380	5380	5380	0
329	20231031	145900	105851400	5380	5380	5380	5380	0
330	20231031	145800	105851400	5380	5380	5380	5380	0
331	20231031	145700	105851400	5380	5380	5380	5380	0
332	20231031	145600	105851400	5380	5380	5380	5380	0
333	20231031	145500	105851400	5380	5340	5380	5340	421
334	20231031	145400	103597530	5340	5340	5340	5340	0
335	20231031	145300	103597530	5340	5340	5340	5340	0
336	20231031	145200	103597530	5340	5340	5340	5340	0
337	20231031	145100	103597530	5340	5300	5340	5300	685
338	20231031	145000	99947380	5300	5300	5300	5300	7
339	20231031	144900	99910280	5310	5290	5310	5290	75
340	20231031	144800	99513330	5290	5290	5290	5290	1
341	20231031	144700	99508040	5280	5280	5280	5280	2
342	20231031	144600	99497480	5280	5280	5280	5280	0
343	20231031	144500	99497480	5280	5290	5290	5280	669
344	20231031	144400	95958490	5290	5290	5290	5290	0
345	20231031	144300	95958490	5290	5290	5290	5290	0
346	20231031	144200	95958490	5290	5290	5290	5290	0
347	20231031	144100	95958490	5290	5290	5290	5290	0
348	20231031	144000	95958490	5290	5290	5290	5290	0
349	20231031	143900	95958490	5290	5290	5290	5290	744
350	20231031	143800	92022730	5290	5290	5290	5290	0
351	20231031	143700	92022730	5290	5290	5290	5290	746
352	20231031	143600	88076390	5290	5290	5290	5290	0
353	20231031	143500	88076390	5290	5290	5290	5290	1
354	20231031	143400	88071100	5270	5290	5290	5270	27
355	20231031	143300	87928750	5290	5290	5290	5290	2
356	20231031	143200	87918170	5260	5260	5260	5260	0
357	20231031	143100	87918170	5260	5260	5260	5260	0
358	20231031	143000	87918170	5260	5260	5260	5260	0
359	20231031	142900	87918170	5260	5260	5260	5260	1
360	20231031	142800	87912910	5290	5290	5290	5290	0
361	20231031	142700	87912910	5290	5290	5290	5290	10
362	20231031	142600	87860010	5290	5280	5290	5260	875
363	20231031	142500	83248920	5300	5300	5300	5300	0
364	20231031	142400	83248920	5300	5290	5300	5290	8
365	20231031	142300	83206590	5290	5290	5290	5290	7
366	20231031	142200	83169560	5290	5270	5290	5270	151
367	20231031	142100	82373770	5280	5280	5280	5280	184
368	20231031	142000	81402250	5300	5290	5300	5290	12
369	20231031	141900	81338760	5300	5300	5300	5300	0
370	20231031	141800	81338760	5300	5300	5300	5300	5
371	20231031	141700	81312260	5300	5300	5300	5300	0
372	20231031	141600	81312260	5300	5300	5300	5300	1
373	20231031	141500	81306960	5300	5300	5300	5300	3
374	20231031	141400	81291060	5300	5300	5300	5300	35
375	20231031	141300	81105560	5280	5280	5290	5280	205
376	20231031	141200	80023150	5280	5280	5280	5280	0
377	20231031	141100	80023150	5280	5280	5280	5280	0
378	20231031	141000	80023150	5280	5280	5280	5280	11
379	20231031	140900	79965070	5280	5280	5280	5280	40
380	20231031	140800	79753870	5280	5280	5280	5280	0
381	20231031	140700	79753870	5280	5290	5290	5280	9
382	20231031	140600	79706300	5290	5290	5290	5290	146
383	20231031	140500	78933960	5290	5290	5290	5290	0
384	20231031	140400	78933960	5290	5290	5290	5290	0
385	20231031	140300	78933960	5290	5290	5290	5290	17
386	20231031	140200	78844030	5310	5300	5310	5300	100
387	20231031	140100	78313540	5310	5290	5310	5290	100
388	20231031	140000	77783340	5310	5300	5310	5290	1293
389	20231031	135900	70930870	5340	5340	5340	5340	0
390	20231031	135800	70930870	5340	5340	5340	5340	0
391	20231031	135700	70930870	5340	5340	5340	5340	0
392	20231031	135600	70930870	5340	5340	5340	5340	0
393	20231031	135500	70930870	5340	5340	5340	5340	0
394	20231031	135400	70930870	5340	5340	5340	5340	1
395	20231031	135300	70925530	5340	5340	5340	5340	0
396	20231031	135200	70925530	5340	5340	5340	5340	0
397	20231031	135100	70925530	5340	5340	5340	5340	0
398	20231031	135000	70925530	5340	5340	5340	5340	0
399	20231031	134900	70925530	5340	5340	5340	5340	1
400	20231031	134800	70920190	5300	5320	5320	5300	430
401	20231031	134700	68639510	5370	5370	5370	5370	0
402	20231031	134600	68639510	5370	5370	5370	5370	0
403	20231031	134500	68639510	5370	5370	5370	5370	0
404	20231031	134400	68639510	5370	5370	5370	5370	0
405	20231031	134300	68639510	5370	5370	5370	5370	0
406	20231031	134200	68639510	5370	5370	5370	5370	0
407	20231031	134100	68639510	5370	5370	5370	5370	0
408	20231031	134000	68639510	5370	5370	5370	5370	0
409	20231031	133900	68639510	5370	5370	5370	5370	0
410	20231031	133800	68639510	5370	5370	5370	5370	0
411	20231031	133700	68639510	5370	5370	5370	5370	0
412	20231031	133600	68639510	5370	5330	5370	5330	7
413	20231031	133500	68602000	5380	5380	5380	5380	0
414	20231031	133400	68602000	5380	5380	5380	5380	0
415	20231031	133300	68602000	5380	5380	5380	5380	0
416	20231031	133200	68602000	5380	5380	5380	5380	0
417	20231031	133100	68602000	5380	5380	5380	5380	0
418	20231031	133000	68602000	5380	5380	5380	5380	0
419	20231031	132900	68602000	5380	5380	5380	5380	0
420	20231031	132800	68602000	5380	5380	5380	5380	0
421	20231031	132700	68602000	5380	5380	5380	5380	0
422	20231031	132600	68602000	5380	5380	5380	5380	0
423	20231031	132500	68602000	5380	5380	5380	5380	0
424	20231031	132400	68602000	5380	5380	5380	5380	0
425	20231031	132300	68602000	5380	5380	5380	5380	0
426	20231031	132200	68602000	5380	5380	5380	5380	0
427	20231031	132100	68602000	5380	5380	5380	5380	2
428	20231031	132000	68591240	5380	5380	5380	5380	0
429	20231031	131900	68591240	5380	5380	5380	5380	0
430	20231031	131800	68591240	5380	5380	5380	5380	0
431	20231031	131700	68591240	5380	5380	5380	5380	0
432	20231031	131600	68591240	5380	5380	5380	5380	0
433	20231031	131500	68591240	5380	5380	5380	5380	0
434	20231031	131400	68591240	5380	5380	5380	5380	0
435	20231031	131300	68591240	5380	5380	5380	5380	0
436	20231031	131200	68591240	5380	5380	5380	5380	0
437	20231031	131100	68591240	5380	5380	5380	5380	0
438	20231031	131000	68591240	5380	5380	5380	5380	0
439	20231031	130900	68591240	5380	5380	5380	5380	0
440	20231031	130800	68591240	5380	5380	5380	5380	2
441	20231031	130700	68580480	5380	5380	5380	5380	0
442	20231031	130600	68580480	5380	5380	5380	5380	0
443	20231031	130500	68580480	5380	5380	5380	5380	0
444	20231031	130400	68580480	5380	5380	5380	5380	0
445	20231031	130300	68580480	5380	5380	5380	5380	0
446	20231031	130200	68580480	5380	5380	5380	5380	0
447	20231031	130100	68580480	5380	5380	5380	5380	0
448	20231031	130000	68580480	5380	5380	5380	5380	0
449	20231031	125900	68580480	5380	5380	5380	5380	0
450	20231031	125800	68580480	5380	5380	5380	5380	0
451	20231031	125700	68580480	5380	5380	5380	5380	0
452	20231031	125600	68580480	5380	5380	5380	5380	0
453	20231031	125500	68580480	5380	5380	5380	5380	0
454	20231031	125400	68580480	5380	5380	5380	5380	0
455	20231031	125300	68580480	5380	5380	5380	5380	0
456	20231031	125200	68580480	5380	5380	5380	5380	0
457	20231031	125100	68580480	5380	5380	5380	5380	0
458	20231031	125000	68580480	5380	5380	5380	5380	0
459	20231031	124900	68580480	5380	5380	5380	5380	0
460	20231031	124800	68580480	5380	5380	5380	5380	0
461	20231031	124700	68580480	5380	5380	5380	5380	0
462	20231031	124600	68580480	5380	5380	5380	5380	0
463	20231031	124500	68580480	5380	5380	5380	5380	0
464	20231031	124400	68580480	5380	5380	5380	5380	0
465	20231031	124300	68580480	5380	5380	5380	5380	0
466	20231031	124200	68580480	5380	5380	5380	5380	0
467	20231031	124100	68580480	5380	5340	5380	5340	202
468	20231031	124000	67501760	5390	5390	5390	5390	0
469	20231031	123900	67501760	5390	5390	5390	5390	0
470	20231031	123800	67501760	5390	5390	5390	5390	0
471	20231031	123700	67501760	5390	5370	5390	5370	301
472	20231031	123600	65885370	5390	5390	5390	5390	0
473	20231031	123500	65885370	5390	5390	5390	5390	0
474	20231031	123400	65885370	5390	5380	5390	5380	2
475	20231031	123300	65874600	5390	5390	5390	5390	0
476	20231031	123200	65874600	5390	5390	5390	5390	0
477	20231031	123100	65874600	5390	5390	5390	5390	0
478	20231031	123000	65874600	5390	5390	5390	5390	0
479	20231031	122900	65874600	5390	5390	5390	5390	0
480	20231031	122800	65874600	5390	5390	5390	5390	0
481	20231031	122700	65874600	5390	5390	5390	5390	0
482	20231031	122600	65874600	5390	5390	5390	5390	0
483	20231031	122500	65874600	5390	5380	5390	5380	2
484	20231031	122400	65863830	5380	5380	5380	5380	11
485	20231031	122300	65804650	5390	5380	5390	5380	45
486	20231031	122200	65562140	5390	5390	5390	5390	84
487	20231031	122100	65109380	5390	5390	5390	5390	0
488	20231031	122000	65109380	5390	5390	5390	5390	0
489	20231031	121900	65109380	5390	5390	5390	5390	0
490	20231031	121800	65109380	5390	5390	5390	5390	0
491	20231031	121700	65109380	5390	5370	5390	5370	19
492	20231031	121600	65007010	5390	5390	5390	5390	0
493	20231031	121500	65007010	5390	5390	5390	5390	0
494	20231031	121400	65007010	5390	5390	5390	5390	0
495	20231031	121300	65007010	5390	5390	5390	5390	0
496	20231031	121200	65007010	5390	5390	5390	5390	0
497	20231031	121100	65007010	5390	5390	5390	5390	0
498	20231031	121000	65007010	5390	5390	5390	5390	0
499	20231031	120900	65007010	5390	5390	5390	5390	0
500	20231031	120800	65007010	5390	5390	5390	5390	0
501	20231031	120700	65007010	5390	5390	5390	5390	0
502	20231031	120600	65007010	5390	5390	5390	5390	0
503	20231031	120500	65007010	5390	5390	5390	5390	0
504	20231031	120400	65007010	5390	5390	5390	5390	0
505	20231031	120300	65007010	5390	5360	5390	5360	28
506	20231031	120200	64856370	5350	5350	5350	5350	33
507	20231031	120100	64679820	5350	5350	5350	5350	0
508	20231031	120000	64679820	5350	5350	5350	5350	0
509	20231031	115900	64679820	5350	5330	5350	5310	201
510	20231031	115800	63612000	5360	5360	5360	5360	0
511	20231031	115700	63612000	5360	5360	5360	5360	0
512	20231031	115600	63612000	5360	5360	5360	5360	0
513	20231031	115500	63612000	5360	5360	5360	5360	0
514	20231031	115400	63612000	5360	5360	5360	5360	0
515	20231031	115300	63612000	5360	5360	5360	5360	0
516	20231031	115200	63612000	5360	5360	5360	5360	0
517	20231031	115100	63612000	5360	5360	5360	5360	0
518	20231031	115000	63612000	5360	5360	5360	5360	20
519	20231031	114900	63504800	5390	5390	5390	5390	0
520	20231031	114800	63504800	5390	5390	5390	5390	0
521	20231031	114700	63504800	5390	5390	5390	5390	0
522	20231031	114600	63504800	5390	5390	5390	5390	0
523	20231031	114500	63504800	5390	5350	5390	5350	525
524	20231031	114400	60676100	5360	5360	5360	5360	0
525	20231031	114300	60676100	5360	5360	5360	5360	0
526	20231031	114200	60676100	5360	5360	5360	5360	100
527	20231031	114100	60140100	5360	5360	5360	5360	0
528	20231031	114000	60140100	5360	5360	5360	5360	1
529	20231031	113900	60134740	5330	5330	5330	5330	0
530	20231031	113800	60134740	5330	5330	5330	5330	0
531	20231031	113700	60134740	5330	5330	5330	5330	15
532	20231031	113600	60054790	5370	5370	5370	5370	0
533	20231031	113500	60054790	5370	5370	5370	5370	0
534	20231031	113400	60054790	5370	5370	5370	5370	0
535	20231031	113300	60054790	5370	5370	5370	5370	0
536	20231031	113200	60054790	5370	5360	5370	5360	18
537	20231031	113100	59958300	5340	5360	5360	5340	40
538	20231031	113000	59744200	5360	5360	5360	5360	1
539	20231031	112900	59738840	5330	5330	5330	5330	0
540	20231031	112800	59738840	5330	5330	5330	5330	0
541	20231031	112700	59738840	5330	5330	5330	5330	0
542	20231031	112600	59738840	5330	5330	5330	5330	20
543	20231031	112500	59632240	5330	5330	5330	5330	0
544	20231031	112400	59632240	5330	5330	5330	5330	0
545	20231031	112300	59632240	5330	5330	5330	5330	0
546	20231031	112200	59632240	5330	5330	5330	5330	0
547	20231031	112100	59632240	5330	5330	5330	5330	0
548	20231031	112000	59632240	5330	5330	5330	5330	0
549	20231031	111900	59632240	5330	5330	5330	5330	0
550	20231031	111800	59632240	5330	5330	5330	5330	0
551	20231031	111700	59632240	5330	5330	5330	5330	0
552	20231031	111600	59632240	5330	5330	5330	5330	300
553	20231031	111500	58033240	5340	5340	5340	5340	0
554	20231031	111400	58033240	5340	5340	5340	5340	42
555	20231031	111300	57808960	5360	5360	5360	5360	0
556	20231031	111200	57808960	5360	5360	5360	5360	0
557	20231031	111100	57808960	5360	5350	5360	5350	2
558	20231031	111000	57798250	5330	5330	5330	5330	0
559	20231031	110900	57798250	5330	5330	5330	5330	52
560	20231031	110800	57521090	5330	5330	5330	5330	0
561	20231031	110700	57521090	5330	5330	5330	5330	21
562	20231031	110600	57409160	5330	5330	5330	5330	0
563	20231031	110500	57409160	5330	5330	5330	5330	218
564	20231031	110400	56247220	5300	5300	5300	5300	0
565	20231031	110300	56247220	5300	5300	5300	5300	0
566	20231031	110200	56247220	5300	5300	5300	5300	0
567	20231031	110100	56247220	5300	5300	5300	5300	0
568	20231031	110000	56247220	5300	5300	5300	5300	0
569	20231031	105900	56247220	5300	5300	5300	5300	0
570	20231031	105800	56247220	5300	5300	5300	5300	0
571	20231031	105700	56247220	5300	5300	5300	5300	318
572	20231031	105600	54561820	5300	5300	5300	5300	11
573	20231031	105500	54503520	5300	5300	5300	5300	0
574	20231031	105400	54503520	5300	5300	5300	5300	0
575	20231031	105300	54503520	5300	5300	5300	5300	0
576	20231031	105200	54503520	5300	5300	5300	5300	0
577	20231031	105100	54503520	5300	5300	5300	5300	0
578	20231031	105000	54503520	5300	5300	5300	5300	0
579	20231031	104900	54503520	5300	5300	5300	5300	36
580	20231031	104800	54312720	5330	5330	5330	5330	0
581	20231031	104700	54312720	5330	5330	5330	5330	1
582	20231031	104600	54307390	5300	5320	5320	5300	50
583	20231031	104500	54042070	5330	5330	5330	5330	0
584	20231031	104400	54042070	5330	5330	5330	5330	0
585	20231031	104300	54042070	5330	5330	5330	5330	0
586	20231031	104200	54042070	5330	5330	5330	5330	0
587	20231031	104100	54042070	5330	5330	5330	5330	8
588	20231031	104000	53999430	5330	5330	5330	5330	0
589	20231031	103900	53999430	5330	5330	5330	5330	0
590	20231031	103800	53999430	5330	5330	5330	5330	0
591	20231031	103700	53999430	5330	5330	5330	5330	0
592	20231031	103600	53999430	5330	5330	5330	5330	0
593	20231031	103500	53999430	5330	5330	5330	5330	0
594	20231031	103400	53999430	5330	5320	5330	5320	23
595	20231031	103300	53877060	5320	5320	5320	5320	60
596	20231031	103200	53557860	5320	5320	5320	5320	0
597	20231031	103100	53557860	5320	5320	5320	5320	0
598	20231031	103000	53557860	5320	5320	5320	5320	0
599	20231031	102900	53557860	5320	5320	5320	5320	0
600	20231031	102800	53557860	5320	5320	5320	5320	0
601	20231031	102700	53557860	5320	5320	5320	5320	0
602	20231031	102600	53557860	5320	5320	5320	5320	0
603	20231031	102500	53557860	5320	5320	5320	5320	1
604	20231031	102400	53552540	5300	5300	5300	5300	6
605	20231031	102300	53520740	5300	5300	5300	5300	30
606	20231031	102200	53361740	5300	5300	5300	5300	1
607	20231031	102100	53356440	5330	5330	5330	5330	10
608	20231031	102000	53303140	5300	5300	5300	5300	0
609	20231031	101900	53303140	5300	5310	5310	5300	500
610	20231031	101800	50652890	5320	5320	5320	5320	5
611	20231031	101700	50626290	5330	5330	5330	5330	130
612	20231031	101600	49933390	5300	5340	5340	5300	69
613	20231031	101500	49567290	5340	5340	5340	5340	1
614	20231031	101400	49561950	5320	5320	5320	5320	0
615	20231031	101300	49561950	5320	5320	5320	5320	7
616	20231031	101200	49524710	5340	5340	5340	5340	0
617	20231031	101100	49524710	5340	5340	5340	5340	0
618	20231031	101000	49524710	5340	5330	5340	5300	679
619	20231031	100900	45922850	5340	5340	5340	5340	0
620	20231031	100800	45922850	5340	5340	5340	5340	3
621	20231031	100700	45906830	5340	5340	5340	5340	0
622	20231031	100600	45906830	5340	5350	5350	5340	684
623	20231031	100500	42247510	5360	5360	5360	5360	80
624	20231031	100400	41818710	5360	5360	5360	5360	0
625	20231031	100300	41818710	5360	5360	5360	5360	254
626	20231031	100200	40457270	5380	5380	5380	5380	0
627	20231031	100100	40457270	5380	5380	5380	5380	0
628	20231031	100000	40457270	5380	5380	5380	5380	0
629	20231031	095900	40457270	5380	5380	5380	5380	0
630	20231031	095800	40457270	5380	5380	5380	5380	51
631	20231031	095700	40182890	5380	5380	5380	5380	1
632	20231031	095600	40177510	5360	5360	5360	5360	0
633	20231031	095500	40177510	5360	5360	5360	5360	0
634	20231031	095400	40177510	5360	5360	5360	5360	76
635	20231031	095300	39770150	5370	5390	5390	5370	2060
636	20231031	095200	28675590	5400	5400	5400	5400	0
637	20231031	095100	28675590	5400	5390	5400	5390	960
638	20231031	095000	23497070	5390	5400	5400	5390	137
639	20231031	094900	22757570	5420	5420	5420	5420	0
640	20231031	094800	22757570	5420	5420	5420	5420	0
641	20231031	094700	22757570	5420	5420	5420	5420	1
642	20231031	094600	22752150	5400	5420	5420	5400	267
643	20231031	094500	21310330	5400	5400	5400	5400	7
644	20231031	094400	21272530	5400	5400	5400	5400	500
645	20231031	094300	18572530	5400	5400	5400	5400	0
646	20231031	094200	18572530	5400	5400	5400	5400	500
647	20231031	094100	15872530	5400	5400	5400	5400	351
648	20231031	094000	13977130	5440	5440	5440	5440	0
649	20231031	093900	13977130	5440	5440	5440	5440	1
650	20231031	093800	13971690	5440	5440	5440	5440	0
651	20231031	093700	13971690	5440	5440	5440	5440	0
652	20231031	093600	13971690	5440	5440	5440	5440	0
653	20231031	093500	13971690	5440	5440	5440	5440	1
654	20231031	093400	13966250	5400	5410	5410	5400	651
655	20231031	093300	10449170	5440	5440	5440	5440	0
656	20231031	093200	10449170	5440	5440	5440	5440	1
657	20231031	093100	10443730	5430	5410	5430	5410	196
658	20231031	093000	9381200	5410	5410	5410	5410	0
659	20231031	092900	9381200	5410	5400	5410	5400	421
660	20231031	092800	7107790	5430	5430	5430	5430	0
661	20231031	092700	7107790	5430	5430	5430	5430	0
662	20231031	092600	7107790	5430	5430	5430	5430	0
663	20231031	092500	7107790	5430	5430	5430	5430	0
664	20231031	092400	7107790	5430	5430	5430	5430	0
665	20231031	092300	7107790	5430	5430	5430	5430	0
666	20231031	092200	7107790	5430	5430	5430	5430	0
667	20231031	092100	7107790	5430	5430	5430	5430	0
668	20231031	092000	7107790	5430	5430	5430	5430	0
669	20231031	091900	7107790	5430	5430	5430	5430	0
670	20231031	091800	7107790	5430	5430	5430	5430	0
671	20231031	091700	7107790	5430	5420	5430	5420	24
672	20231031	091600	6977700	5430	5430	5430	5430	1
673	20231031	091500	6972270	5430	5430	5430	5430	1
674	20231031	091400	6966840	5400	5430	5430	5390	544
675	20231031	091300	4028730	5460	5460	5460	5460	0
676	20231031	091200	4028730	5460	5460	5460	5460	5
677	20231031	091100	4001430	5480	5480	5480	5480	8
678	20231031	091000	3957590	5480	5480	5480	5480	0
679	20231031	090900	3957590	5480	5480	5480	5480	1
680	20231031	090800	3952110	5470	5470	5470	5470	0
681	20231031	090700	3952110	5470	5470	5470	5470	0
682	20231031	090600	3952110	5470	5470	5470	5470	10
683	20231031	090500	3897410	5470	5470	5470	5470	4
684	20231031	090400	3875530	5470	5430	5470	5410	18
685	20231031	090300	3777840	5440	5440	5440	5440	6
686	20231031	090200	3745200	5440	5440	5440	5440	0
687	20231031	090100	3745200	5440	5420	5440	5420	282
688	20231031	090000	2211180	5380	5380	5380	5380	411