KissMeData/126880/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201600	676620475	5030	5030	5030	5030	5839
3	20231031	201500	676620475	5030	5030	5030	5030	0
4	20231031	201400	676620475	5030	5030	5030	5030	0
5	20231031	201300	676620475	5030	5030	5030	5030	0
6	20231031	201200	676620475	5030	5030	5030	5030	0
7	20231031	201100	676620475	5030	5030	5030	5030	0
8	20231031	201000	676620475	5030	5030	5030	5030	0
9	20231031	200900	676620475	5030	5030	5030	5030	0
10	20231031	200800	676620475	5030	5030	5030	5030	0
11	20231031	200700	676620475	5030	5030	5030	5030	0
12	20231031	200600	676620475	5030	5030	5030	5030	0
13	20231031	200500	676620475	5030	5030	5030	5030	0
14	20231031	200400	676620475	5030	5030	5030	5030	0
15	20231031	200300	676620475	5030	5030	5030	5030	0
16	20231031	200200	676620475	5030	5030	5030	5030	0
17	20231031	200100	676620475	5030	5030	5030	5030	0
18	20231031	200000	676620475	5030	5030	5030	5030	0
19	20231031	195900	676620475	5030	5030	5030	5030	0
20	20231031	195800	676620475	5030	5030	5030	5030	0
21	20231031	195700	676620475	5030	5030	5030	5030	0
22	20231031	195600	676620475	5030	5030	5030	5030	0
23	20231031	195500	676620475	5030	5030	5030	5030	0
24	20231031	195400	676620475	5030	5030	5030	5030	0
25	20231031	195300	676620475	5030	5030	5030	5030	0
26	20231031	195200	676620475	5030	5030	5030	5030	0
27	20231031	195100	676620475	5030	5030	5030	5030	0
28	20231031	195000	676620475	5030	5030	5030	5030	0
29	20231031	194900	676620475	5030	5030	5030	5030	0
30	20231031	194800	676620475	5030	5030	5030	5030	0
31	20231031	194700	676620475	5030	5030	5030	5030	0
32	20231031	194600	676620475	5030	5030	5030	5030	5839
33	20231031	194500	676620475	5030	5030	5030	5030	0
34	20231031	194400	676620475	5030	5030	5030	5030	0
35	20231031	194300	676620475	5030	5030	5030	5030	0
36	20231031	194200	676620475	5030	5030	5030	5030	0
37	20231031	194100	676620475	5030	5030	5030	5030	0
38	20231031	194000	676620475	5030	5030	5030	5030	0
39	20231031	193900	676620475	5030	5030	5030	5030	0
40	20231031	193800	676620475	5030	5030	5030	5030	0
41	20231031	193700	676620475	5030	5030	5030	5030	0
42	20231031	193600	676620475	5030	5030	5030	5030	0
43	20231031	193500	676620475	5030	5030	5030	5030	0
44	20231031	193400	676620475	5030	5030	5030	5030	0
45	20231031	193300	676620475	5030	5030	5030	5030	0
46	20231031	193200	676620475	5030	5030	5030	5030	0
47	20231031	193100	676620475	5030	5030	5030	5030	0
48	20231031	193000	676620475	5030	5030	5030	5030	0
49	20231031	192900	676620475	5030	5030	5030	5030	0
50	20231031	192800	676620475	5030	5030	5030	5030	0
51	20231031	192700	676620475	5030	5030	5030	5030	0
52	20231031	192600	676620475	5030	5030	5030	5030	0
53	20231031	192500	676620475	5030	5030	5030	5030	0
54	20231031	192400	676620475	5030	5030	5030	5030	0
55	20231031	192300	676620475	5030	5030	5030	5030	0
56	20231031	192200	676620475	5030	5030	5030	5030	0
57	20231031	192100	676620475	5030	5030	5030	5030	0
58	20231031	192000	676620475	5030	5030	5030	5030	0
59	20231031	191900	676620475	5030	5030	5030	5030	0
60	20231031	191800	676620475	5030	5030	5030	5030	0
61	20231031	191700	676620475	5030	5030	5030	5030	0
62	20231031	191600	676620475	5030	5030	5030	5030	5839
63	20231031	191500	676620475	5030	5030	5030	5030	0
64	20231031	191400	676620475	5030	5030	5030	5030	0
65	20231031	191300	676620475	5030	5030	5030	5030	0
66	20231031	191200	676620475	5030	5030	5030	5030	0
67	20231031	191100	676620475	5030	5030	5030	5030	0
68	20231031	191000	676620475	5030	5030	5030	5030	0
69	20231031	190900	676620475	5030	5030	5030	5030	0
70	20231031	190800	676620475	5030	5030	5030	5030	0
71	20231031	190700	676620475	5030	5030	5030	5030	0
72	20231031	190600	676620475	5030	5030	5030	5030	0
73	20231031	190500	676620475	5030	5030	5030	5030	0
74	20231031	190400	676620475	5030	5030	5030	5030	0
75	20231031	190300	676620475	5030	5030	5030	5030	0
76	20231031	190200	676620475	5030	5030	5030	5030	0
77	20231031	190100	676620475	5030	5030	5030	5030	0
78	20231031	190000	676620475	5030	5030	5030	5030	0
79	20231031	185900	676620475	5030	5030	5030	5030	0
80	20231031	185800	676620475	5030	5030	5030	5030	0
81	20231031	185700	676620475	5030	5030	5030	5030	0
82	20231031	185600	676620475	5030	5030	5030	5030	0
83	20231031	185500	676620475	5030	5030	5030	5030	0
84	20231031	185400	676620475	5030	5030	5030	5030	0
85	20231031	185300	676620475	5030	5030	5030	5030	0
86	20231031	185200	676620475	5030	5030	5030	5030	0
87	20231031	185100	676620475	5030	5030	5030	5030	0
88	20231031	185000	676620475	5030	5030	5030	5030	0
89	20231031	184900	676620475	5030	5030	5030	5030	0
90	20231031	184800	676620475	5030	5030	5030	5030	0
91	20231031	184700	676620475	5030	5030	5030	5030	0
92	20231031	184600	676620475	5030	5030	5030	5030	5839
93	20231031	184500	676620475	5030	5030	5030	5030	0
94	20231031	184400	676620475	5030	5030	5030	5030	0
95	20231031	184300	676620475	5030	5030	5030	5030	0
96	20231031	184200	676620475	5030	5030	5030	5030	0
97	20231031	184100	676620475	5030	5030	5030	5030	0
98	20231031	184000	676620475	5030	5030	5030	5030	0
99	20231031	183900	676620475	5030	5030	5030	5030	0
100	20231031	183800	676620475	5030	5030	5030	5030	0
101	20231031	183700	676620475	5030	5030	5030	5030	0
102	20231031	183600	676620475	5030	5030	5030	5030	0
103	20231031	183500	676620475	5030	5030	5030	5030	0
104	20231031	183400	676620475	5030	5030	5030	5030	0
105	20231031	183300	676620475	5030	5030	5030	5030	0
106	20231031	183200	676620475	5030	5030	5030	5030	0
107	20231031	183100	676620475	5030	5030	5030	5030	0
108	20231031	183000	676620475	5030	5030	5030	5030	0
109	20231031	182900	676620475	5030	5030	5030	5030	0
110	20231031	182800	676620475	5030	5030	5030	5030	0
111	20231031	182700	676620475	5030	5030	5030	5030	0
112	20231031	182600	676620475	5030	5030	5030	5030	0
113	20231031	182500	676620475	5030	5030	5030	5030	0
114	20231031	182400	676620475	5030	5030	5030	5030	0
115	20231031	182300	676620475	5030	5030	5030	5030	0
116	20231031	182200	676620475	5030	5030	5030	5030	0
117	20231031	182100	676620475	5030	5030	5030	5030	0
118	20231031	182000	676620475	5030	5030	5030	5030	0
119	20231031	181900	676620475	5030	5030	5030	5030	0
120	20231031	181800	676620475	5030	5030	5030	5030	0
121	20231031	181700	676620475	5030	5030	5030	5030	0
122	20231031	181600	676620475	5030	5030	5030	5030	5839
123	20231031	181500	676620475	5030	5030	5030	5030	0
124	20231031	181400	676620475	5030	5030	5030	5030	0
125	20231031	181300	676620475	5030	5030	5030	5030	0
126	20231031	181200	676620475	5030	5030	5030	5030	0
127	20231031	181100	676620475	5030	5030	5030	5030	0
128	20231031	181000	676620475	5030	5030	5030	5030	0
129	20231031	180900	676620475	5030	5030	5030	5030	0
130	20231031	180800	676620475	5030	5030	5030	5030	0
131	20231031	180700	676620475	5030	5030	5030	5030	0
132	20231031	180600	676620475	5030	5030	5030	5030	0
133	20231031	180500	676620475	5030	5030	5030	5030	0
134	20231031	180400	676620475	5030	5030	5030	5030	0
135	20231031	180300	676620475	5030	5030	5030	5030	0
136	20231031	180200	676620475	5030	5030	5030	5030	0
137	20231031	180100	676620475	5030	5030	5030	5030	0
138	20231031	180000	676620475	5030	5030	5030	5030	0
139	20231031	175900	676620475	5030	5030	5030	5030	0
140	20231031	175800	676620475	5030	5030	5030	5030	0
141	20231031	175700	676620475	5030	5030	5030	5030	0
142	20231031	175600	676620475	5030	5030	5030	5030	0
143	20231031	175500	676620475	5030	5030	5030	5030	0
144	20231031	175400	676620475	5030	5030	5030	5030	0
145	20231031	175300	676620475	5030	5030	5030	5030	0
146	20231031	175200	676620475	5030	5030	5030	5030	0
147	20231031	175100	676620475	5030	5030	5030	5030	0
148	20231031	175000	676620475	5030	5030	5030	5030	0
149	20231031	174900	676620475	5030	5030	5030	5030	0
150	20231031	174800	676620475	5030	5030	5030	5030	0
151	20231031	174700	676620475	5030	5030	5030	5030	0
152	20231031	174600	676620475	5030	5030	5030	5030	5839
153	20231031	174500	676620475	5030	5030	5030	5030	0
154	20231031	174400	676620475	5030	5030	5030	5030	0
155	20231031	174300	676620475	5030	5030	5030	5030	0
156	20231031	174200	676620475	5030	5030	5030	5030	0
157	20231031	174100	676620475	5030	5030	5030	5030	0
158	20231031	174000	676620475	5030	5030	5030	5030	0
159	20231031	173900	676620475	5030	5030	5030	5030	0
160	20231031	173800	676620475	5030	5030	5030	5030	0
161	20231031	173700	676620475	5030	5030	5030	5030	0
162	20231031	173600	676620475	5030	5030	5030	5030	0
163	20231031	173500	676620475	5030	5030	5030	5030	0
164	20231031	173400	676620475	5030	5030	5030	5030	0
165	20231031	173300	676620475	5030	5030	5030	5030	0
166	20231031	173200	676620475	5030	5030	5030	5030	0
167	20231031	173100	676620475	5030	5030	5030	5030	0
168	20231031	173000	676620475	5030	5030	5030	5030	0
169	20231031	172900	676620475	5030	5030	5030	5030	0
170	20231031	172800	676620475	5030	5030	5030	5030	0
171	20231031	172700	676620475	5030	5030	5030	5030	0
172	20231031	172600	676620475	5030	5030	5030	5030	0
173	20231031	172500	676620475	5030	5030	5030	5030	0
174	20231031	172400	676620475	5030	5030	5030	5030	0
175	20231031	172300	676620475	5030	5030	5030	5030	0
176	20231031	172200	676620475	5030	5030	5030	5030	0
177	20231031	172100	676620475	5030	5030	5030	5030	0
178	20231031	172000	676620475	5030	5030	5030	5030	0
179	20231031	171900	676620475	5030	5030	5030	5030	0
180	20231031	171800	676620475	5030	5030	5030	5030	0
181	20231031	171700	676620475	5030	5030	5030	5030	0
182	20231031	171600	676620475	5030	5030	5030	5030	5839
183	20231031	171500	676620475	5030	5030	5030	5030	0
184	20231031	171400	676620475	5030	5030	5030	5030	0
185	20231031	171300	676620475	5030	5030	5030	5030	0
186	20231031	171200	676620475	5030	5030	5030	5030	0
187	20231031	171100	676620475	5030	5030	5030	5030	0
188	20231031	171000	676620475	5030	5030	5030	5030	0
189	20231031	170900	676620475	5030	5030	5030	5030	0
190	20231031	170800	676620475	5030	5030	5030	5030	0
191	20231031	170700	676620475	5030	5030	5030	5030	0
192	20231031	170600	676620475	5030	5030	5030	5030	0
193	20231031	170500	676620475	5030	5030	5030	5030	0
194	20231031	170400	676620475	5030	5030	5030	5030	0
195	20231031	170300	676620475	5030	5030	5030	5030	0
196	20231031	170200	676620475	5030	5030	5030	5030	0
197	20231031	170100	676620475	5030	5030	5030	5030	0
198	20231031	170000	676620475	5030	5030	5030	5030	0
199	20231031	165900	676620475	5030	5030	5030	5030	0
200	20231031	165800	676620475	5030	5030	5030	5030	0
201	20231031	165700	676620475	5030	5030	5030	5030	0
202	20231031	165600	676620475	5030	5030	5030	5030	0
203	20231031	165500	676620475	5030	5030	5030	5030	0
204	20231031	165400	676620475	5030	5030	5030	5030	0
205	20231031	165300	676620475	5030	5030	5030	5030	0
206	20231031	165200	676620475	5030	5030	5030	5030	0
207	20231031	165100	676620475	5030	5030	5030	5030	0
208	20231031	165000	676620475	5030	5030	5030	5030	0
209	20231031	164900	676620475	5030	5030	5030	5030	0
210	20231031	164800	676620475	5030	5030	5030	5030	0
211	20231031	164700	676620475	5030	5030	5030	5030	0
212	20231031	164600	676620475	5030	5030	5030	5030	5839
213	20231031	164500	676620475	5030	5030	5030	5030	0
214	20231031	164400	676620475	5030	5030	5030	5030	0
215	20231031	164300	676620475	5030	5030	5030	5030	0
216	20231031	164200	676620475	5030	5030	5030	5030	0
217	20231031	164100	676620475	5030	5030	5030	5030	0
218	20231031	164000	676620475	5030	5030	5030	5030	0
219	20231031	163900	676620475	5030	5030	5030	5030	0
220	20231031	163800	676620475	5030	5030	5030	5030	0
221	20231031	163700	676620475	5030	5030	5030	5030	0
222	20231031	163600	676620475	5030	5030	5030	5030	0
223	20231031	163500	676620475	5030	5030	5030	5030	0
224	20231031	163400	676620475	5030	5030	5030	5030	0
225	20231031	163300	676620475	5030	5030	5030	5030	0
226	20231031	163200	676620475	5030	5030	5030	5030	0
227	20231031	163100	676620475	5030	5030	5030	5030	0
228	20231031	163000	676620475	5030	5030	5030	5030	0
229	20231031	162900	676620475	5030	5030	5030	5030	0
230	20231031	162800	676620475	5030	5030	5030	5030	0
231	20231031	162700	676620475	5030	5030	5030	5030	0
232	20231031	162600	676620475	5030	5030	5030	5030	0
233	20231031	162500	676620475	5030	5030	5030	5030	0
234	20231031	162400	676620475	5030	5030	5030	5030	0
235	20231031	162300	676620475	5030	5030	5030	5030	0
236	20231031	162200	676620475	5030	5030	5030	5030	0
237	20231031	162100	676620475	5030	5030	5030	5030	0
238	20231031	162000	676620475	5030	5030	5030	5030	0
239	20231031	161900	676620475	5030	5030	5030	5030	0
240	20231031	161800	676620475	5030	5030	5030	5030	0
241	20231031	161700	676620475	5030	5030	5030	5030	0
242	20231031	161600	676620475	5030	5030	5030	5030	5839
243	20231031	161500	676620475	5030	5030	5030	5030	0
244	20231031	161400	676620475	5030	5030	5030	5030	0
245	20231031	161300	676620475	5030	5030	5030	5030	0
246	20231031	161200	676620475	5030	5030	5030	5030	0
247	20231031	161100	676620475	5030	5030	5030	5030	0
248	20231031	161000	676620475	5030	5030	5030	5030	0
249	20231031	160900	676620475	5030	5030	5030	5030	0
250	20231031	160800	676620475	5030	5030	5030	5030	0
251	20231031	160700	676620475	5030	5030	5030	5030	0
252	20231031	160600	676620475	5030	5030	5030	5030	0
253	20231031	160500	676620475	5030	5030	5030	5030	0
254	20231031	160400	676620475	5030	5030	5030	5030	0
255	20231031	160300	676620475	5030	5030	5030	5030	0
256	20231031	160200	676620475	5030	5030	5030	5030	0
257	20231031	160100	676620475	5030	5030	5030	5030	0
258	20231031	160000	676620475	5030	5030	5030	5030	0
259	20231031	155900	676620475	5030	5030	5030	5030	0
260	20231031	155800	676620475	5030	5030	5030	5030	0
261	20231031	155700	676620475	5030	5030	5030	5030	0
262	20231031	155600	676620475	5030	5030	5030	5030	0
263	20231031	155500	676620475	5030	5030	5030	5030	0
264	20231031	155400	676620475	5030	5030	5030	5030	0
265	20231031	155300	676620475	5030	5030	5030	5030	0
266	20231031	155200	676620475	5030	5030	5030	5030	0
267	20231031	155100	676620475	5030	5030	5030	5030	0
268	20231031	155000	676620475	5030	5030	5030	5030	0
269	20231031	154900	676620475	5030	5030	5030	5030	0
270	20231031	154800	676620475	5030	5030	5030	5030	0
271	20231031	154700	676620475	5030	5030	5030	5030	0
272	20231031	154600	676620475	5030	5030	5030	5030	5839
273	20231031	154500	676620475	5030	5030	5030	5030	0
274	20231031	154400	676620475	5030	5030	5030	5030	0
275	20231031	154300	676620475	5030	5030	5030	5030	0
276	20231031	154200	676620475	5030	5030	5030	5030	0
277	20231031	154100	676620475	5030	5030	5030	5030	0
278	20231031	154000	676620475	5030	5030	5030	5030	0
279	20231031	153900	676620475	5030	5030	5030	5030	0
280	20231031	153800	676620475	5030	5030	5030	5030	0
281	20231031	153700	676620475	5030	5030	5030	5030	0
282	20231031	153600	676620475	5030	5030	5030	5030	0
283	20231031	153500	676620475	5030	5030	5030	5030	0
284	20231031	153400	676620475	5030	5030	5030	5030	0
285	20231031	153300	676620475	5030	5030	5030	5030	0
286	20231031	153200	676620475	5030	5030	5030	5030	0
287	20231031	153100	676620475	5030	5030	5030	5030	0
288	20231031	153000	676620475	5030	5030	5030	5030	5839
289	20231031	152900	647250305	5020	5020	5020	5020	0
290	20231031	152800	647250305	5020	5020	5020	5020	0
291	20231031	152700	647250305	5020	5020	5020	5020	0
292	20231031	152600	647250305	5020	5020	5020	5020	0
293	20231031	152500	647250305	5020	5020	5020	5020	0
294	20231031	152400	647250305	5020	5020	5020	5020	0
295	20231031	152300	647250305	5020	5020	5020	5020	0
296	20231031	152200	647250305	5020	5020	5020	5020	0
297	20231031	152100	647250305	5020	5020	5020	5020	0
298	20231031	152000	647250305	5020	5020	5020	5020	0
299	20231031	151900	647250305	5020	4985	5020	4985	24
300	20231031	151800	647130525	5020	5020	5020	5020	0
301	20231031	151700	647130525	5020	5010	5020	5010	22
302	20231031	151600	647020255	5010	5020	5020	5010	6
303	20231031	151500	646990165	5020	5020	5020	5020	0
304	20231031	151400	646990165	5020	4985	5020	4980	266
305	20231031	151300	645664285	4985	5020	5020	4985	207
306	20231031	151200	644632145	4985	5020	5020	4985	456
307	20231031	151100	642356045	4985	4995	4995	4985	139
308	20231031	151000	641662430	4990	5020	5020	4990	460
309	20231031	150900	639365530	5020	5020	5020	5020	100
310	20231031	150800	638863530	5020	5020	5020	5020	4
311	20231031	150700	638843450	4990	4990	4990	4990	1000
312	20231031	150600	633853450	4990	5000	5000	4990	3000
313	20231031	150500	618873950	5020	5000	5020	5000	95
314	20231031	150400	618398850	5010	5010	5010	5010	0
315	20231031	150300	618398850	5010	5010	5010	5010	0
316	20231031	150200	618398850	5010	5000	5010	5000	92
317	20231031	150100	617938740	5010	5010	5010	5010	0
318	20231031	150000	617938740	5010	5010	5010	5010	20
319	20231031	145900	617838540	5020	5020	5020	5020	20
320	20231031	145800	617738140	5020	5020	5020	5020	0
321	20231031	145700	617738140	5020	5020	5020	5020	0
322	20231031	145600	617738140	5020	5020	5020	5020	0
323	20231031	145500	617738140	5020	5020	5020	5020	0
324	20231031	145400	617738140	5020	5020	5020	5020	5
325	20231031	145300	617713040	5020	5020	5020	5020	0
326	20231031	145200	617713040	5020	5020	5020	5020	0
327	20231031	145100	617713040	5020	5020	5020	5020	0
328	20231031	145000	617713040	5020	5020	5020	5020	0
329	20231031	144900	617713040	5020	5020	5020	5020	200
330	20231031	144800	616709040	5020	5020	5020	5020	0
331	20231031	144700	616709040	5020	5010	5020	5010	39
332	20231031	144600	616513630	4990	5010	5010	4990	1309
333	20231031	144500	609978130	5020	5020	5020	5020	0
334	20231031	144400	609978130	5020	5020	5020	5020	23
335	20231031	144300	609862670	5020	5020	5020	5020	0
336	20231031	144200	609862670	5020	5020	5020	5020	0
337	20231031	144100	609862670	5020	5020	5020	5020	7
338	20231031	144000	609827530	5000	5000	5000	5000	1
339	20231031	143900	609822530	5020	5020	5020	5020	0
340	20231031	143800	609822530	5020	5020	5020	5020	0
341	20231031	143700	609822530	5020	5020	5020	5020	3
342	20231031	143600	609807470	5020	5020	5020	5020	0
343	20231031	143500	609807470	5020	5000	5020	5000	20
344	20231031	143400	609707430	5000	5000	5000	5000	6
345	20231031	143300	609677430	5000	4995	5000	4995	239
346	20231031	143200	608483620	4995	4995	4995	4995	406
347	20231031	143100	606455650	4995	4995	4995	4995	20
348	20231031	143000	606355750	4995	4995	4995	4995	100
349	20231031	142900	605856250	5000	5000	5000	5000	0
350	20231031	142800	605856250	5000	5000	5000	5000	1
351	20231031	142700	605851250	5000	5000	5000	4995	231
352	20231031	142600	604696355	5000	5020	5020	5000	110
353	20231031	142500	604146155	5010	5010	5010	5010	210
354	20231031	142400	603094055	5020	5020	5020	5020	0
355	20231031	142300	603094055	5020	5020	5020	5020	0
356	20231031	142200	603094055	5020	5020	5020	5020	90
357	20231031	142100	602642255	5020	5020	5020	5020	200
358	20231031	142000	601638255	5020	5020	5020	5020	5
359	20231031	141900	601613155	5030	5030	5030	5030	3
360	20231031	141800	601598065	5030	5030	5030	5030	6
361	20231031	141700	601567885	5030	4990	5030	4990	2103
362	20231031	141600	591073875	5030	5030	5030	5030	1
363	20231031	141500	591068845	4990	4995	4995	4990	3178
364	20231031	141400	575209450	5000	4995	5000	4995	19
365	20231031	141300	575114540	4995	5010	5010	4995	5086
366	20231031	141200	549692280	5030	5030	5030	5030	1
367	20231031	141100	549687250	5010	5010	5010	5010	0
368	20231031	141000	549687250	5010	5010	5010	5010	0
369	20231031	140900	549687250	5010	5010	5010	5010	5
370	20231031	140800	549662200	5010	5010	5010	5010	140
371	20231031	140700	548960800	5010	5010	5010	5010	29
372	20231031	140600	548815510	5010	5010	5010	5010	0
373	20231031	140500	548815510	5010	5010	5010	5010	30
374	20231031	140400	548665210	5010	5010	5010	5010	527
375	20231031	140300	546024940	5020	5020	5020	5020	59
376	20231031	140200	545728760	5030	5030	5030	5030	0
377	20231031	140100	545728760	5030	5030	5030	5030	0
378	20231031	140000	545728760	5030	5030	5030	5030	0
379	20231031	135900	545728760	5030	5030	5030	5030	0
380	20231031	135800	545728760	5030	5010	5030	5010	44
381	20231031	135700	545508200	5030	5030	5030	5030	2
382	20231031	135600	545498140	5030	5020	5030	5020	14
383	20231031	135500	545427820	5030	5010	5030	5010	3
384	20231031	135400	545412770	5010	5010	5010	5010	1
385	20231031	135300	545407760	5030	5030	5030	5030	4
386	20231031	135200	545387640	5030	5030	5030	5030	4
387	20231031	135100	545367520	5030	5040	5040	5000	113
388	20231031	135000	544801250	5040	5040	5040	5040	54
389	20231031	134900	544529090	5050	5030	5050	5030	286
390	20231031	134800	543089000	5030	5010	5030	5000	108
391	20231031	134700	542547770	5030	5030	5030	5010	5
392	20231031	134600	542522680	5030	5030	5030	5030	3
393	20231031	134500	542507590	5030	5030	5030	5030	1
394	20231031	134400	542502560	5010	5010	5010	5010	0
395	20231031	134300	542502560	5010	5010	5010	5010	0
396	20231031	134200	542502560	5010	5010	5010	5010	0
397	20231031	134100	542502560	5010	5010	5010	5010	1000
398	20231031	134000	537492560	5010	5010	5010	5010	0
399	20231031	133900	537492560	5010	5010	5010	5010	0
400	20231031	133800	537492560	5010	5010	5010	5010	8435
401	20231031	133700	495233210	5010	5010	5010	5010	140
402	20231031	133600	494531810	5020	5020	5020	5020	301
403	20231031	133500	493020790	5020	5030	5030	5020	201
404	20231031	133400	492011760	5020	5020	5020	5020	173
405	20231031	133300	491143300	5020	5020	5020	5020	107
406	20231031	133200	490606160	5030	5030	5030	5030	8
407	20231031	133100	490565920	5020	5030	5030	5010	621
408	20231031	133000	487454380	5010	5010	5010	5010	0
409	20231031	132900	487454380	5010	5010	5010	5010	500
410	20231031	132800	484949380	5030	5030	5030	5030	1
411	20231031	132700	484944350	5010	5030	5030	5010	2240
412	20231031	132600	473721930	5030	5030	5030	5030	0
413	20231031	132500	473721930	5030	5030	5030	5010	211
414	20231031	132400	472664600	5010	5010	5010	5010	82
415	20231031	132300	472253780	5030	5030	5030	5030	6
416	20231031	132200	472223600	5020	5020	5020	5020	0
417	20231031	132100	472223600	5020	5020	5020	5020	200
418	20231031	132000	471219600	5030	5030	5030	5030	0
419	20231031	131900	471219600	5030	5030	5030	5030	6
420	20231031	131800	471189420	5020	5020	5020	5020	10003
421	20231031	131700	420974360	5020	5020	5020	5020	9440
422	20231031	131600	373585560	5020	5020	5020	5020	30
423	20231031	131500	373434960	5030	5020	5030	5020	533
424	20231031	131400	370759290	5020	5020	5020	5010	52
425	20231031	131300	370498260	5020	5020	5020	5020	115
426	20231031	131200	369920960	5020	5030	5030	5020	493
427	20231031	131100	367443920	5030	5030	5030	5030	192
428	20231031	131000	366478160	5030	5030	5030	5030	0
429	20231031	130900	366478160	5030	5030	5030	5030	20
430	20231031	130800	366377560	5030	5030	5030	5030	0
431	20231031	130700	366377560	5030	5030	5030	5030	0
432	20231031	130600	366377560	5030	5030	5030	5030	0
433	20231031	130500	366377560	5030	5030	5030	5030	284
434	20231031	130400	364949040	5020	5020	5020	5020	0
435	20231031	130300	364949040	5020	5020	5020	5020	0
436	20231031	130200	364949040	5020	5020	5020	5020	0
437	20231031	130100	364949040	5020	5020	5020	5020	0
438	20231031	130000	364949040	5020	5010	5020	5010	26
439	20231031	125900	364818600	5030	5030	5030	5030	0
440	20231031	125800	364818600	5030	5010	5030	5010	3
441	20231031	125700	364803550	5010	5010	5010	5010	400
442	20231031	125600	362799550	5020	5020	5020	5020	0
443	20231031	125500	362799550	5020	5020	5020	5020	0
444	20231031	125400	362799550	5020	5020	5020	5020	0
445	20231031	125300	362799550	5020	5020	5020	5020	2
446	20231031	125200	362789510	5020	5020	5020	5020	0
447	20231031	125100	362789510	5020	5020	5020	5020	0
448	20231031	125000	362789510	5020	5020	5020	5020	0
449	20231031	124900	362789510	5020	5020	5020	5020	0
450	20231031	124800	362789510	5020	5020	5020	5020	0
451	20231031	124700	362789510	5020	5020	5020	5020	4
452	20231031	124600	362769430	5020	5020	5020	5020	0
453	20231031	124500	362769430	5020	5030	5030	5020	5
454	20231031	124400	362744320	5020	5010	5020	5010	22
455	20231031	124300	362633900	5010	5010	5010	5010	56
456	20231031	124200	362353340	5030	5030	5030	5030	0
457	20231031	124100	362353340	5030	5030	5030	5030	0
458	20231031	124000	362353340	5030	5030	5030	5030	0
459	20231031	123900	362353340	5030	5030	5030	5030	1
460	20231031	123800	362348310	5010	5010	5010	5010	0
461	20231031	123700	362348310	5010	5010	5010	5010	0
462	20231031	123600	362348310	5010	5020	5020	5010	1059
463	20231031	123500	357039630	5040	5040	5040	5040	0
464	20231031	123400	357039630	5040	5040	5040	5040	0
465	20231031	123300	357039630	5040	5040	5040	5040	0
466	20231031	123200	357039630	5040	5040	5040	5040	100
467	20231031	123100	356535630	5040	5040	5040	5040	0
468	20231031	123000	356535630	5040	5040	5040	5040	39
469	20231031	122900	356339070	5040	5040	5040	5040	1
470	20231031	122800	356334030	5020	5020	5020	5020	5000
471	20231031	122700	331234030	5020	5030	5030	5020	5003
472	20231031	122600	306118940	5040	5040	5040	5040	1
473	20231031	122500	306113900	5020	5020	5020	5020	0
474	20231031	122400	306113900	5020	5020	5020	5020	0
475	20231031	122300	306113900	5020	5020	5020	5020	0
476	20231031	122200	306113900	5020	5020	5020	5020	148
477	20231031	122100	305370940	5020	5020	5020	5020	1280
478	20231031	122000	298945340	5020	5020	5020	5020	350
479	20231031	121900	297188340	5030	5030	5030	5030	4
480	20231031	121800	297168220	5050	5050	5050	5050	0
481	20231031	121700	297168220	5050	5020	5050	5020	538
482	20231031	121600	294467430	5020	5030	5030	5020	1447
483	20231031	121500	287191890	5030	5030	5030	5030	0
484	20231031	121400	287191890	5030	5030	5030	5030	0
485	20231031	121300	287191890	5030	5030	5050	5030	1128
486	20231031	121200	281517660	5040	5040	5040	5040	292
487	20231031	121100	280045980	5040	5040	5040	5040	1524
488	20231031	121000	272365020	5060	5060	5060	5060	0
489	20231031	120900	272365020	5060	5060	5060	5060	20
490	20231031	120800	272263820	5060	5060	5060	5060	4
491	20231031	120700	272243580	5060	5060	5060	5060	0
492	20231031	120600	272243580	5060	5060	5060	5060	1
493	20231031	120500	272238520	5040	5040	5040	5040	854
494	20231031	120400	267934360	5060	5060	5060	5060	0
495	20231031	120300	267934360	5060	5060	5060	5060	0
496	20231031	120200	267934360	5060	5040	5060	5040	6
497	20231031	120100	267904100	5060	5060	5060	5060	0
498	20231031	120000	267904100	5060	5060	5060	5060	0
499	20231031	115900	267904100	5060	5060	5060	5050	13
500	20231031	115800	267838430	5050	5050	5050	5050	0
501	20231031	115700	267838430	5050	5050	5050	5050	0
502	20231031	115600	267838430	5050	5050	5050	5050	2808
503	20231031	115500	253658030	5050	5050	5050	5050	1
504	20231031	115400	253652980	5070	5070	5070	5070	0
505	20231031	115300	253652980	5070	5070	5070	5070	0
506	20231031	115200	253652980	5070	5070	5070	5070	5
507	20231031	115100	253627630	5070	5070	5070	5070	1
508	20231031	115000	253622560	5070	5070	5070	5070	0
509	20231031	114900	253622560	5070	5070	5070	5070	4
510	20231031	114800	253602280	5060	5060	5060	5060	1662
511	20231031	114700	245192560	5070	5070	5070	5070	0
512	20231031	114600	245192560	5070	5070	5070	5070	2
513	20231031	114500	245182420	5070	5070	5070	5070	0
514	20231031	114400	245182420	5070	5060	5070	5060	326
515	20231031	114300	243532820	5070	5070	5070	5070	0
516	20231031	114200	243532820	5070	5070	5070	5070	111
517	20231031	114100	242970050	5070	5070	5070	5070	25
518	20231031	114000	242843300	5070	5070	5070	5070	0
519	20231031	113900	242843300	5070	5070	5070	5070	520
520	20231031	113800	240206900	5100	5100	5100	5100	0
521	20231031	113700	240206900	5100	5100	5100	5100	0
522	20231031	113600	240206900	5100	5100	5100	5100	0
523	20231031	113500	240206900	5100	5100	5100	5100	0
524	20231031	113400	240206900	5100	5100	5100	5100	0
525	20231031	113300	240206900	5100	5100	5100	5100	0
526	20231031	113200	240206900	5100	5100	5100	5100	1
527	20231031	113100	240201800	5060	5070	5070	5060	12
528	20231031	113000	240140970	5060	5060	5060	5060	2251
529	20231031	112900	228750910	5060	5060	5060	5060	500
530	20231031	112800	226220910	5070	5070	5070	5070	16
531	20231031	112700	226139790	5070	5070	5070	5070	3536
532	20231031	112600	208212270	5080	5080	5080	5080	184
533	20231031	112500	207277550	5080	5080	5080	5080	0
534	20231031	112400	207277550	5080	5080	5080	5080	50
535	20231031	112300	207023550	5080	5080	5080	5080	735
536	20231031	112200	203289750	5080	5080	5080	5080	0
537	20231031	112100	203289750	5080	5080	5080	5080	39
538	20231031	112000	203091630	5080	5080	5080	5080	0
539	20231031	111900	203091630	5080	5100	5100	5080	305
540	20231031	111800	201541970	5100	5110	5110	5100	7
541	20231031	111700	201506210	5100	5110	5110	5100	204
542	20231031	111600	200465770	5110	5110	5110	5110	0
543	20231031	111500	200465770	5110	5110	5110	5110	12
544	20231031	111400	200404450	5110	5110	5110	5110	0
545	20231031	111300	200404450	5110	5110	5110	5110	0
546	20231031	111200	200404450	5110	5110	5110	5110	1
547	20231031	111100	200399340	5080	5080	5080	5080	0
548	20231031	111000	200399340	5080	5080	5080	5080	0
549	20231031	110900	200399340	5080	5090	5090	5080	1446
550	20231031	110800	193048740	5110	5110	5110	5110	4
551	20231031	110700	193028300	5110	5110	5110	5110	0
552	20231031	110600	193028300	5110	5110	5110	5110	4
553	20231031	110500	193007860	5100	5100	5100	5100	402
554	20231031	110400	190957660	5120	5120	5120	5120	0
555	20231031	110300	190957660	5120	5120	5120	5120	3
556	20231031	110200	190942300	5120	5120	5120	5120	0
557	20231031	110100	190942300	5120	5120	5120	5120	0
558	20231031	110000	190942300	5120	5100	5120	5100	203
559	20231031	105900	189906980	5120	5120	5120	5120	0
560	20231031	105800	189906980	5120	5120	5120	5120	0
561	20231031	105700	189906980	5120	5120	5120	5120	0
562	20231031	105600	189906980	5120	5120	5120	5120	0
563	20231031	105500	189906980	5120	5120	5120	5120	1
564	20231031	105400	189901860	5130	5130	5130	5130	0
565	20231031	105300	189901860	5130	5130	5130	5130	0
566	20231031	105200	189901860	5130	5130	5130	5130	0
567	20231031	105100	189901860	5130	5130	5130	5130	0
568	20231031	105000	189901860	5130	5130	5130	5130	0
569	20231031	104900	189901860	5130	5130	5130	5130	1
570	20231031	104800	189896730	5090	5090	5090	5090	10
571	20231031	104700	189845830	5130	5130	5130	5130	0
572	20231031	104600	189845830	5130	5130	5130	5130	0
573	20231031	104500	189845830	5130	5130	5130	5130	0
574	20231031	104400	189845830	5130	5080	5130	5080	487
575	20231031	104300	187371820	5130	5080	5130	5080	17
576	20231031	104200	187285060	5130	5130	5130	5130	0
577	20231031	104100	187285060	5130	5130	5130	5130	3
578	20231031	104000	187269670	5130	5130	5130	5130	6
579	20231031	103900	187238890	5080	5130	5130	5080	1003
580	20231031	103800	182135640	5100	5090	5100	5090	2042
581	20231031	103700	171739140	5090	5090	5090	5090	0
582	20231031	103600	171739140	5090	5090	5090	5090	0
583	20231031	103500	171739140	5090	5090	5090	5090	1
584	20231031	103400	171734050	5090	5090	5090	5090	4
585	20231031	103300	171713690	5090	5090	5090	5090	0
586	20231031	103200	171713690	5090	5090	5090	5090	0
587	20231031	103100	171713690	5090	5090	5090	5090	442
588	20231031	103000	169463910	5100	5100	5100	5100	3
589	20231031	102900	169448610	5100	5090	5100	5090	202
590	20231031	102800	168420380	5090	5090	5090	5090	259
591	20231031	102700	167102070	5090	5090	5090	5090	0
592	20231031	102600	167102070	5090	5090	5090	5090	0
593	20231031	102500	167102070	5090	5090	5090	5090	0
594	20231031	102400	167102070	5090	5090	5090	5090	1
595	20231031	102300	167096980	5080	5090	5090	5080	2
596	20231031	102200	167086810	5080	5080	5080	5080	15
597	20231031	102100	167010610	5080	5090	5090	5080	1999
598	20231031	102000	156855680	5080	5080	5080	5080	2
599	20231031	101900	156845520	5090	5090	5090	5090	0
600	20231031	101800	156845520	5090	5090	5090	5090	1
601	20231031	101700	156840430	5080	5080	5080	5080	56
602	20231031	101600	156555950	5080	5080	5080	5080	1408
603	20231031	101500	149403310	5080	5090	5090	5080	1726
604	20231031	101400	140634630	5090	5090	5090	5090	2163
605	20231031	101300	129624960	5100	5100	5100	5100	22
606	20231031	101200	129512760	5100	5110	5110	5100	1876
607	20231031	101100	119945150	5130	5130	5130	5130	0
608	20231031	101000	119945150	5130	5120	5130	5120	2
609	20231031	100900	119934900	5120	5120	5120	5120	1
610	20231031	100800	119929780	5110	5110	5110	5110	219
611	20231031	100700	118810690	5100	5110	5110	5100	311
612	20231031	100600	117224500	5110	5110	5110	5110	0
613	20231031	100500	117224500	5110	5110	5110	5110	7
614	20231031	100400	117188730	5110	5110	5110	5110	0
615	20231031	100300	117188730	5110	5110	5110	5110	2
616	20231031	100200	117178510	5100	5100	5100	5100	0
617	20231031	100100	117178510	5100	5100	5100	5100	2
618	20231031	100000	117168310	5130	5130	5130	5130	0
619	20231031	095900	117168310	5130	5100	5130	5100	1315
620	20231031	095800	110461630	5130	5130	5130	5130	59
621	20231031	095700	110158960	5100	5100	5100	5100	3003
622	20231031	095600	94843660	5100	5100	5100	5100	3000
623	20231031	095500	79543660	5110	5110	5110	5110	5
624	20231031	095400	79518110	5090	5110	5110	5090	1378
625	20231031	095300	72493670	5130	5130	5130	5130	0
626	20231031	095200	72493670	5130	5130	5130	5130	0
627	20231031	095100	72493670	5130	5130	5130	5130	0
628	20231031	095000	72493670	5130	5130	5130	5130	0
629	20231031	094900	72493670	5130	5130	5130	5130	2
630	20231031	094800	72483410	5130	5130	5130	5130	504
631	20231031	094700	69897890	5150	5150	5150	5150	0
632	20231031	094600	69897890	5150	5150	5150	5150	0
633	20231031	094500	69897890	5150	5150	5150	5150	0
634	20231031	094400	69897890	5150	5100	5150	5100	102
635	20231031	094300	69377000	5100	5110	5110	5100	371
636	20231031	094200	67484890	5100	5160	5160	5100	1638
637	20231031	094100	59118330	5160	5120	5160	5120	352
638	20231031	094000	57316050	5160	5160	5160	5160	0
639	20231031	093900	57316050	5160	5160	5160	5160	4
640	20231031	093800	57295410	5160	5160	5160	5160	3
641	20231031	093700	57279930	5160	5160	5160	5160	0
642	20231031	093600	57279930	5160	5160	5160	5160	0
643	20231031	093500	57279930	5160	5160	5160	5160	0
644	20231031	093400	57279930	5160	5160	5160	5160	4
645	20231031	093300	57259290	5160	5150	5160	5150	10
646	20231031	093200	57207720	5150	5150	5160	5150	5806
647	20231031	093100	27306810	5150	5150	5150	5150	1
648	20231031	093000	27301660	5150	5150	5150	5150	0
649	20231031	092900	27301660	5150	5150	5150	5150	2
650	20231031	092800	27291360	5150	5150	5150	5150	0
651	20231031	092700	27291360	5150	5150	5150	5150	96
652	20231031	092600	26796960	5160	5160	5160	5160	0
653	20231031	092500	26796960	5160	5160	5160	5160	0
654	20231031	092400	26796960	5160	5160	5160	5160	0
655	20231031	092300	26796960	5160	5160	5160	5160	0
656	20231031	092200	26796960	5160	5160	5160	5160	3
657	20231031	092100	26781480	5160	5160	5160	5160	1
658	20231031	092000	26776320	5120	5120	5120	5120	75
659	20231031	091900	26392320	5160	5150	5160	5150	17
660	20231031	091800	26304730	5150	5150	5150	5150	594
661	20231031	091700	23245630	5120	5120	5120	5120	64
662	20231031	091600	22917950	5160	5160	5160	5160	0
663	20231031	091500	22917950	5160	5160	5160	5160	80
664	20231031	091400	22505150	5160	5150	5160	5120	2609
665	20231031	091300	9046940	5180	5180	5180	5180	0
666	20231031	091200	9046940	5180	5170	5180	5170	187
667	20231031	091100	8080110	5170	5160	5170	5160	309
668	20231031	091000	6482670	5170	5170	5170	5170	143
669	20231031	090900	5743360	5160	5160	5160	5160	200
670	20231031	090800	4711360	5160	5160	5160	5160	9
671	20231031	090700	4664920	5160	5140	5160	5140	334
672	20231031	090600	2946560	5140	5140	5140	5140	0
673	20231031	090500	2946560	5140	5140	5140	5140	28
674	20231031	090400	2802640	5130	5170	5170	5130	53
675	20231031	090300	2530350	5140	5150	5150	5140	2
676	20231031	090200	2520060	5170	5110	5170	5110	2
677	20231031	090100	2509780	5100	5170	5170	5100	262
678	20231031	090000	1167150	5180	5140	5180	5140	227