KissMeData/071280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194700	195385020	5470	5470	5470	5470	2893
3	20231031	194600	195385020	5470	5470	5470	5470	0
4	20231031	194500	195385020	5470	5470	5470	5470	0
5	20231031	194400	195385020	5470	5470	5470	5470	0
6	20231031	194300	195385020	5470	5470	5470	5470	0
7	20231031	194200	195385020	5470	5470	5470	5470	0
8	20231031	194100	195385020	5470	5470	5470	5470	0
9	20231031	194000	195385020	5470	5470	5470	5470	0
10	20231031	193900	195385020	5470	5470	5470	5470	0
11	20231031	193800	195385020	5470	5470	5470	5470	0
12	20231031	193700	195385020	5470	5470	5470	5470	0
13	20231031	193600	195385020	5470	5470	5470	5470	0
14	20231031	193500	195385020	5470	5470	5470	5470	0
15	20231031	193400	195385020	5470	5470	5470	5470	0
16	20231031	193300	195385020	5470	5470	5470	5470	0
17	20231031	193200	195385020	5470	5470	5470	5470	0
18	20231031	193100	195385020	5470	5470	5470	5470	0
19	20231031	193000	195385020	5470	5470	5470	5470	0
20	20231031	192900	195385020	5470	5470	5470	5470	0
21	20231031	192800	195385020	5470	5470	5470	5470	0
22	20231031	192700	195385020	5470	5470	5470	5470	0
23	20231031	192600	195385020	5470	5470	5470	5470	0
24	20231031	192500	195385020	5470	5470	5470	5470	0
25	20231031	192400	195385020	5470	5470	5470	5470	0
26	20231031	192300	195385020	5470	5470	5470	5470	0
27	20231031	192200	195385020	5470	5470	5470	5470	0
28	20231031	192100	195385020	5470	5470	5470	5470	0
29	20231031	192000	195385020	5470	5470	5470	5470	0
30	20231031	191900	195385020	5470	5470	5470	5470	0
31	20231031	191800	195385020	5470	5470	5470	5470	0
32	20231031	191700	195385020	5470	5470	5470	5470	2893
33	20231031	191600	195385020	5470	5470	5470	5470	0
34	20231031	191500	195385020	5470	5470	5470	5470	0
35	20231031	191400	195385020	5470	5470	5470	5470	0
36	20231031	191300	195385020	5470	5470	5470	5470	0
37	20231031	191200	195385020	5470	5470	5470	5470	0
38	20231031	191100	195385020	5470	5470	5470	5470	0
39	20231031	191000	195385020	5470	5470	5470	5470	0
40	20231031	190900	195385020	5470	5470	5470	5470	0
41	20231031	190800	195385020	5470	5470	5470	5470	0
42	20231031	190700	195385020	5470	5470	5470	5470	0
43	20231031	190600	195385020	5470	5470	5470	5470	0
44	20231031	190500	195385020	5470	5470	5470	5470	0
45	20231031	190400	195385020	5470	5470	5470	5470	0
46	20231031	190300	195385020	5470	5470	5470	5470	0
47	20231031	190200	195385020	5470	5470	5470	5470	0
48	20231031	190100	195385020	5470	5470	5470	5470	0
49	20231031	190000	195385020	5470	5470	5470	5470	0
50	20231031	185900	195385020	5470	5470	5470	5470	0
51	20231031	185800	195385020	5470	5470	5470	5470	0
52	20231031	185700	195385020	5470	5470	5470	5470	0
53	20231031	185600	195385020	5470	5470	5470	5470	0
54	20231031	185500	195385020	5470	5470	5470	5470	0
55	20231031	185400	195385020	5470	5470	5470	5470	0
56	20231031	185300	195385020	5470	5470	5470	5470	0
57	20231031	185200	195385020	5470	5470	5470	5470	0
58	20231031	185100	195385020	5470	5470	5470	5470	0
59	20231031	185000	195385020	5470	5470	5470	5470	0
60	20231031	184900	195385020	5470	5470	5470	5470	0
61	20231031	184800	195385020	5470	5470	5470	5470	0
62	20231031	184700	195385020	5470	5470	5470	5470	2893
63	20231031	184600	195385020	5470	5470	5470	5470	0
64	20231031	184500	195385020	5470	5470	5470	5470	0
65	20231031	184400	195385020	5470	5470	5470	5470	0
66	20231031	184300	195385020	5470	5470	5470	5470	0
67	20231031	184200	195385020	5470	5470	5470	5470	0
68	20231031	184100	195385020	5470	5470	5470	5470	0
69	20231031	184000	195385020	5470	5470	5470	5470	0
70	20231031	183900	195385020	5470	5470	5470	5470	0
71	20231031	183800	195385020	5470	5470	5470	5470	0
72	20231031	183700	195385020	5470	5470	5470	5470	0
73	20231031	183600	195385020	5470	5470	5470	5470	0
74	20231031	183500	195385020	5470	5470	5470	5470	0
75	20231031	183400	195385020	5470	5470	5470	5470	0
76	20231031	183300	195385020	5470	5470	5470	5470	0
77	20231031	183200	195385020	5470	5470	5470	5470	0
78	20231031	183100	195385020	5470	5470	5470	5470	0
79	20231031	183000	195385020	5470	5470	5470	5470	0
80	20231031	182900	195385020	5470	5470	5470	5470	0
81	20231031	182800	195385020	5470	5470	5470	5470	0
82	20231031	182700	195385020	5470	5470	5470	5470	0
83	20231031	182600	195385020	5470	5470	5470	5470	0
84	20231031	182500	195385020	5470	5470	5470	5470	0
85	20231031	182400	195385020	5470	5470	5470	5470	0
86	20231031	182300	195385020	5470	5470	5470	5470	0
87	20231031	182200	195385020	5470	5470	5470	5470	0
88	20231031	182100	195385020	5470	5470	5470	5470	0
89	20231031	182000	195385020	5470	5470	5470	5470	0
90	20231031	181900	195385020	5470	5470	5470	5470	0
91	20231031	181800	195385020	5470	5470	5470	5470	0
92	20231031	181700	195385020	5470	5470	5470	5470	2893
93	20231031	181600	195385020	5470	5470	5470	5470	0
94	20231031	181500	195385020	5470	5470	5470	5470	0
95	20231031	181400	195385020	5470	5470	5470	5470	0
96	20231031	181300	195385020	5470	5470	5470	5470	0
97	20231031	181200	195385020	5470	5470	5470	5470	0
98	20231031	181100	195385020	5470	5470	5470	5470	0
99	20231031	181000	195385020	5470	5470	5470	5470	0
100	20231031	180900	195385020	5470	5470	5470	5470	0
101	20231031	180800	195385020	5470	5470	5470	5470	0
102	20231031	180700	195385020	5470	5470	5470	5470	0
103	20231031	180600	195385020	5470	5470	5470	5470	0
104	20231031	180500	195385020	5470	5470	5470	5470	0
105	20231031	180400	195385020	5470	5470	5470	5470	0
106	20231031	180300	195385020	5470	5470	5470	5470	0
107	20231031	180200	195385020	5470	5470	5470	5470	0
108	20231031	180100	195385020	5470	5470	5470	5470	0
109	20231031	180000	195385020	5470	5470	5470	5470	0
110	20231031	175900	195385020	5470	5470	5470	5470	0
111	20231031	175800	195385020	5470	5470	5470	5470	0
112	20231031	175700	195385020	5470	5470	5470	5470	0
113	20231031	175600	195385020	5470	5470	5470	5470	0
114	20231031	175500	195385020	5470	5470	5470	5470	0
115	20231031	175400	195385020	5470	5470	5470	5470	0
116	20231031	175300	195385020	5470	5470	5470	5470	0
117	20231031	175200	195385020	5470	5470	5470	5470	0
118	20231031	175100	195385020	5470	5470	5470	5470	0
119	20231031	175000	195385020	5470	5470	5470	5470	0
120	20231031	174900	195385020	5470	5470	5470	5470	0
121	20231031	174800	195385020	5470	5470	5470	5470	0
122	20231031	174700	195385020	5470	5470	5470	5470	2893
123	20231031	174600	195385020	5470	5470	5470	5470	0
124	20231031	174500	195385020	5470	5470	5470	5470	0
125	20231031	174400	195385020	5470	5470	5470	5470	0
126	20231031	174300	195385020	5470	5470	5470	5470	0
127	20231031	174200	195385020	5470	5470	5470	5470	0
128	20231031	174100	195385020	5470	5470	5470	5470	0
129	20231031	174000	195385020	5470	5470	5470	5470	0
130	20231031	173900	195385020	5470	5470	5470	5470	0
131	20231031	173800	195385020	5470	5470	5470	5470	0
132	20231031	173700	195385020	5470	5470	5470	5470	0
133	20231031	173600	195385020	5470	5470	5470	5470	0
134	20231031	173500	195385020	5470	5470	5470	5470	0
135	20231031	173400	195385020	5470	5470	5470	5470	0
136	20231031	173300	195385020	5470	5470	5470	5470	0
137	20231031	173200	195385020	5470	5470	5470	5470	0
138	20231031	173100	195385020	5470	5470	5470	5470	0
139	20231031	173000	195385020	5470	5470	5470	5470	0
140	20231031	172900	195385020	5470	5470	5470	5470	0
141	20231031	172800	195385020	5470	5470	5470	5470	0
142	20231031	172700	195385020	5470	5470	5470	5470	0
143	20231031	172600	195385020	5470	5470	5470	5470	0
144	20231031	172500	195385020	5470	5470	5470	5470	0
145	20231031	172400	195385020	5470	5470	5470	5470	0
146	20231031	172300	195385020	5470	5470	5470	5470	0
147	20231031	172200	195385020	5470	5470	5470	5470	0
148	20231031	172100	195385020	5470	5470	5470	5470	0
149	20231031	172000	195385020	5470	5470	5470	5470	0
150	20231031	171900	195385020	5470	5470	5470	5470	0
151	20231031	171800	195385020	5470	5470	5470	5470	0
152	20231031	171700	195385020	5470	5470	5470	5470	2893
153	20231031	171600	195385020	5470	5470	5470	5470	0
154	20231031	171500	195385020	5470	5470	5470	5470	0
155	20231031	171400	195385020	5470	5470	5470	5470	0
156	20231031	171300	195385020	5470	5470	5470	5470	0
157	20231031	171200	195385020	5470	5470	5470	5470	0
158	20231031	171100	195385020	5470	5470	5470	5470	0
159	20231031	171000	195385020	5470	5470	5470	5470	0
160	20231031	170900	195385020	5470	5470	5470	5470	0
161	20231031	170800	195385020	5470	5470	5470	5470	0
162	20231031	170700	195385020	5470	5470	5470	5470	0
163	20231031	170600	195385020	5470	5470	5470	5470	0
164	20231031	170500	195385020	5470	5470	5470	5470	0
165	20231031	170400	195385020	5470	5470	5470	5470	0
166	20231031	170300	195385020	5470	5470	5470	5470	0
167	20231031	170200	195385020	5470	5470	5470	5470	0
168	20231031	170100	195385020	5470	5470	5470	5470	0
169	20231031	170000	195385020	5470	5470	5470	5470	0
170	20231031	165900	195385020	5470	5470	5470	5470	0
171	20231031	165800	195385020	5470	5470	5470	5470	0
172	20231031	165700	195385020	5470	5470	5470	5470	0
173	20231031	165600	195385020	5470	5470	5470	5470	0
174	20231031	165500	195385020	5470	5470	5470	5470	0
175	20231031	165400	195385020	5470	5470	5470	5470	0
176	20231031	165300	195385020	5470	5470	5470	5470	0
177	20231031	165200	195385020	5470	5470	5470	5470	0
178	20231031	165100	195385020	5470	5470	5470	5470	0
179	20231031	165000	195385020	5470	5470	5470	5470	0
180	20231031	164900	195385020	5470	5470	5470	5470	0
181	20231031	164800	195385020	5470	5470	5470	5470	0
182	20231031	164700	195385020	5470	5470	5470	5470	2893
183	20231031	164600	195385020	5470	5470	5470	5470	0
184	20231031	164500	195385020	5470	5470	5470	5470	0
185	20231031	164400	195385020	5470	5470	5470	5470	0
186	20231031	164300	195385020	5470	5470	5470	5470	0
187	20231031	164200	195385020	5470	5470	5470	5470	0
188	20231031	164100	195385020	5470	5470	5470	5470	0
189	20231031	164000	195385020	5470	5470	5470	5470	0
190	20231031	163900	195385020	5470	5470	5470	5470	0
191	20231031	163800	195385020	5470	5470	5470	5470	0
192	20231031	163700	195385020	5470	5470	5470	5470	0
193	20231031	163600	195385020	5470	5470	5470	5470	0
194	20231031	163500	195385020	5470	5470	5470	5470	0
195	20231031	163400	195385020	5470	5470	5470	5470	0
196	20231031	163300	195385020	5470	5470	5470	5470	0
197	20231031	163200	195385020	5470	5470	5470	5470	0
198	20231031	163100	195385020	5470	5470	5470	5470	0
199	20231031	163000	195385020	5470	5470	5470	5470	0
200	20231031	162900	195385020	5470	5470	5470	5470	0
201	20231031	162800	195385020	5470	5470	5470	5470	0
202	20231031	162700	195385020	5470	5470	5470	5470	0
203	20231031	162600	195385020	5470	5470	5470	5470	0
204	20231031	162500	195385020	5470	5470	5470	5470	0
205	20231031	162400	195385020	5470	5470	5470	5470	0
206	20231031	162300	195385020	5470	5470	5470	5470	0
207	20231031	162200	195385020	5470	5470	5470	5470	0
208	20231031	162100	195385020	5470	5470	5470	5470	0
209	20231031	162000	195385020	5470	5470	5470	5470	0
210	20231031	161900	195385020	5470	5470	5470	5470	0
211	20231031	161800	195385020	5470	5470	5470	5470	0
212	20231031	161700	195385020	5470	5470	5470	5470	2893
213	20231031	161600	195385020	5470	5470	5470	5470	0
214	20231031	161500	195385020	5470	5470	5470	5470	0
215	20231031	161400	195385020	5470	5470	5470	5470	0
216	20231031	161300	195385020	5470	5470	5470	5470	0
217	20231031	161200	195385020	5470	5470	5470	5470	0
218	20231031	161100	195385020	5470	5470	5470	5470	0
219	20231031	161000	195385020	5470	5470	5470	5470	0
220	20231031	160900	195385020	5470	5470	5470	5470	0
221	20231031	160800	195385020	5470	5470	5470	5470	0
222	20231031	160700	195385020	5470	5470	5470	5470	0
223	20231031	160600	195385020	5470	5470	5470	5470	0
224	20231031	160500	195385020	5470	5470	5470	5470	0
225	20231031	160400	195385020	5470	5470	5470	5470	0
226	20231031	160300	195385020	5470	5470	5470	5470	0
227	20231031	160200	195385020	5470	5470	5470	5470	0
228	20231031	160100	195385020	5470	5470	5470	5470	0
229	20231031	160000	195385020	5470	5470	5470	5470	0
230	20231031	155900	195385020	5470	5470	5470	5470	0
231	20231031	155800	195385020	5470	5470	5470	5470	0
232	20231031	155700	195385020	5470	5470	5470	5470	0
233	20231031	155600	195385020	5470	5470	5470	5470	0
234	20231031	155500	195385020	5470	5470	5470	5470	0
235	20231031	155400	195385020	5470	5470	5470	5470	0
236	20231031	155300	195385020	5470	5470	5470	5470	0
237	20231031	155200	195385020	5470	5470	5470	5470	0
238	20231031	155100	195385020	5470	5470	5470	5470	0
239	20231031	155000	195385020	5470	5470	5470	5470	0
240	20231031	154900	195385020	5470	5470	5470	5470	0
241	20231031	154800	195385020	5470	5470	5470	5470	0
242	20231031	154700	195385020	5470	5470	5470	5470	2893
243	20231031	154600	195385020	5470	5470	5470	5470	0
244	20231031	154500	195385020	5470	5470	5470	5470	0
245	20231031	154400	195385020	5470	5470	5470	5470	0
246	20231031	154300	195385020	5470	5470	5470	5470	0
247	20231031	154200	195385020	5470	5470	5470	5470	0
248	20231031	154100	195385020	5470	5470	5470	5470	0
249	20231031	154000	195385020	5470	5470	5470	5470	0
250	20231031	153900	195385020	5470	5470	5470	5470	0
251	20231031	153800	195385020	5470	5470	5470	5470	0
252	20231031	153700	195385020	5470	5470	5470	5470	0
253	20231031	153600	195385020	5470	5470	5470	5470	0
254	20231031	153500	195385020	5470	5470	5470	5470	0
255	20231031	153400	195385020	5470	5470	5470	5470	0
256	20231031	153300	195385020	5470	5470	5470	5470	0
257	20231031	153200	195385020	5470	5470	5470	5470	0
258	20231031	153100	195385020	5470	5470	5470	5470	0
259	20231031	153000	195385020	5470	5470	5470	5470	2893
260	20231031	152900	179560310	5500	5500	5500	5500	0
261	20231031	152800	179560310	5500	5500	5500	5500	0
262	20231031	152700	179560310	5500	5500	5500	5500	0
263	20231031	152600	179560310	5500	5500	5500	5500	0
264	20231031	152500	179560310	5500	5500	5500	5500	0
265	20231031	152400	179560310	5500	5500	5500	5500	0
266	20231031	152300	179560310	5500	5500	5500	5500	0
267	20231031	152200	179560310	5500	5500	5500	5500	0
268	20231031	152100	179560310	5500	5500	5500	5500	0
269	20231031	152000	179560310	5500	5500	5500	5500	0
270	20231031	151900	179560310	5500	5430	5530	5430	786
271	20231031	151800	175254730	5430	5410	5440	5410	31
272	20231031	151700	175086860	5410	5410	5410	5410	5
273	20231031	151600	175059810	5410	5410	5410	5410	10
274	20231031	151500	175005710	5390	5390	5390	5390	0
275	20231031	151400	175005710	5390	5390	5390	5390	0
276	20231031	151300	175005710	5390	5390	5390	5390	0
277	20231031	151200	175005710	5390	5390	5390	5390	0
278	20231031	151100	175005710	5390	5390	5390	5390	0
279	20231031	151000	175005710	5390	5390	5390	5390	100
280	20231031	150900	174466710	5380	5380	5380	5380	0
281	20231031	150800	174466710	5380	5390	5400	5380	360
282	20231031	150700	172529570	5390	5390	5390	5390	0
283	20231031	150600	172529570	5390	5390	5390	5390	3
284	20231031	150500	172513400	5390	5390	5400	5390	503
285	20231031	150400	169802220	5380	5390	5390	5380	111
286	20231031	150300	169203940	5390	5390	5390	5390	443
287	20231031	150200	166816170	5410	5400	5410	5400	2
288	20231031	150100	166805360	5400	5400	5400	5400	0
289	20231031	150000	166805360	5400	5410	5410	5400	2
290	20231031	145900	166794550	5420	5440	5450	5420	24
291	20231031	145800	166664130	5450	5410	5500	5410	240
292	20231031	145700	165362470	5400	5400	5400	5400	4
293	20231031	145600	165340870	5400	5400	5400	5400	160
294	20231031	145500	164476870	5400	5400	5400	5400	0
295	20231031	145400	164476870	5400	5390	5400	5390	53
296	20231031	145300	164191190	5400	5400	5400	5400	4
297	20231031	145200	164169590	5400	5400	5400	5400	0
298	20231031	145100	164169590	5400	5400	5400	5400	44
299	20231031	145000	163931990	5400	5390	5400	5390	157
300	20231031	144900	163084200	5380	5380	5380	5380	0
301	20231031	144800	163084200	5380	5380	5380	5380	0
302	20231031	144700	163084200	5380	5390	5390	5380	27
303	20231031	144600	162938870	5390	5390	5390	5390	98
304	20231031	144500	162410650	5390	5390	5390	5390	2
305	20231031	144400	162399870	5390	5390	5390	5390	0
306	20231031	144300	162399870	5390	5390	5390	5380	39
307	20231031	144200	162189770	5380	5380	5380	5380	0
308	20231031	144100	162189770	5380	5380	5380	5380	0
309	20231031	144000	162189770	5380	5380	5380	5380	0
310	20231031	143900	162189770	5380	5380	5380	5380	85
311	20231031	143800	161732470	5400	5400	5400	5400	0
312	20231031	143700	161732470	5400	5400	5400	5400	0
313	20231031	143600	161732470	5400	5400	5400	5400	0
314	20231031	143500	161732470	5400	5400	5400	5400	5
315	20231031	143400	161705470	5400	5400	5400	5400	1
316	20231031	143300	161700070	5400	5400	5400	5400	0
317	20231031	143200	161700070	5400	5400	5400	5400	0
318	20231031	143100	161700070	5400	5400	5400	5400	0
319	20231031	143000	161700070	5400	5400	5400	5400	299
320	20231031	142900	160085470	5390	5390	5390	5390	4
321	20231031	142800	160063910	5390	5390	5390	5390	370
322	20231031	142700	158069610	5400	5400	5400	5400	0
323	20231031	142600	158069610	5400	5400	5400	5400	18
324	20231031	142500	157972410	5390	5390	5390	5390	0
325	20231031	142400	157972410	5390	5390	5390	5390	0
326	20231031	142300	157972410	5390	5390	5390	5390	1
327	20231031	142200	157967020	5390	5390	5390	5390	0
328	20231031	142100	157967020	5390	5390	5390	5390	0
329	20231031	142000	157967020	5390	5390	5390	5390	1
330	20231031	141900	157961630	5380	5380	5380	5380	0
331	20231031	141800	157961630	5380	5380	5380	5380	0
332	20231031	141700	157961630	5380	5380	5380	5380	2
333	20231031	141600	157950870	5390	5390	5390	5390	0
334	20231031	141500	157950870	5390	5390	5390	5390	9
335	20231031	141400	157902360	5390	5390	5390	5390	10
336	20231031	141300	157848460	5390	5390	5390	5390	0
337	20231031	141200	157848460	5390	5390	5390	5390	10
338	20231031	141100	157794560	5390	5390	5390	5390	18
339	20231031	141000	157697540	5390	5390	5390	5390	30
340	20231031	140900	157535840	5380	5380	5380	5380	0
341	20231031	140800	157535840	5380	5380	5380	5380	60
342	20231031	140700	157213040	5380	5380	5380	5380	5
343	20231031	140600	157186140	5380	5380	5380	5380	0
344	20231031	140500	157186140	5380	5380	5380	5380	546
345	20231031	140400	154248660	5390	5390	5390	5390	1
346	20231031	140300	154243270	5380	5380	5380	5380	0
347	20231031	140200	154243270	5380	5380	5380	5380	0
348	20231031	140100	154243270	5380	5380	5380	5380	200
349	20231031	140000	153167270	5380	5380	5380	5380	200
350	20231031	135900	152091270	5380	5370	5380	5370	41
351	20231031	135800	151870890	5380	5380	5380	5380	0
352	20231031	135700	151870890	5380	5380	5380	5380	604
353	20231031	135600	148621370	5380	5380	5380	5380	0
354	20231031	135500	148621370	5380	5380	5380	5380	909
355	20231031	135400	143730950	5390	5390	5390	5390	187
356	20231031	135300	142723020	5380	5380	5380	5380	0
357	20231031	135200	142723020	5380	5380	5380	5380	0
358	20231031	135100	142723020	5380	5380	5380	5380	508
359	20231031	135000	139989980	5390	5390	5390	5390	0
360	20231031	134900	139989980	5390	5380	5390	5370	343
361	20231031	134800	138147560	5380	5380	5380	5380	0
362	20231031	134700	138147560	5380	5390	5390	5380	1451
363	20231031	134600	130341170	5390	5390	5390	5390	1
364	20231031	134500	130335780	5390	5400	5400	5390	127
365	20231031	134400	129650740	5400	5400	5400	5400	0
366	20231031	134300	129650740	5400	5400	5400	5400	2
367	20231031	134200	129639940	5400	5400	5400	5400	18
368	20231031	134100	129542740	5390	5390	5390	5390	0
369	20231031	134000	129542740	5390	5390	5390	5390	212
370	20231031	133900	128400060	5380	5380	5380	5380	100
371	20231031	133800	127862060	5390	5390	5390	5390	100
372	20231031	133700	127323060	5390	5390	5390	5390	198
373	20231031	133600	126255840	5390	5400	5400	5390	1229
374	20231031	133500	119624650	5410	5410	5410	5410	30
375	20231031	133400	119462350	5410	5410	5410	5410	0
376	20231031	133300	119462350	5410	5410	5410	5410	0
377	20231031	133200	119462350	5410	5420	5420	5410	614
378	20231031	133100	116140590	5440	5440	5440	5440	0
379	20231031	133000	116140590	5440	5440	5440	5440	0
380	20231031	132900	116140590	5440	5440	5440	5440	0
381	20231031	132800	116140590	5440	5440	5440	5440	4
382	20231031	132700	116118830	5440	5440	5440	5440	0
383	20231031	132600	116118830	5440	5440	5440	5440	0
384	20231031	132500	116118830	5440	5440	5440	5440	0
385	20231031	132400	116118830	5440	5440	5440	5440	4
386	20231031	132300	116097070	5440	5440	5440	5440	0
387	20231031	132200	116097070	5440	5440	5440	5440	0
388	20231031	132100	116097070	5440	5440	5440	5440	0
389	20231031	132000	116097070	5440	5440	5440	5440	20
390	20231031	131900	115988270	5430	5430	5430	5430	2
391	20231031	131800	115977410	5430	5430	5430	5430	184
392	20231031	131700	114978290	5430	5430	5430	5430	0
393	20231031	131600	114978290	5430	5430	5430	5430	0
394	20231031	131500	114978290	5430	5420	5430	5420	132
395	20231031	131400	114262840	5420	5420	5420	5420	0
396	20231031	131300	114262840	5420	5420	5420	5420	0
397	20231031	131200	114262840	5420	5420	5420	5420	43
398	20231031	131100	114029780	5420	5420	5420	5420	0
399	20231031	131000	114029780	5420	5420	5420	5420	0
400	20231031	130900	114029780	5420	5420	5420	5420	0
401	20231031	130800	114029780	5420	5420	5420	5420	65
402	20231031	130700	113677480	5420	5420	5420	5420	0
403	20231031	130600	113677480	5420	5420	5420	5420	0
404	20231031	130500	113677480	5420	5420	5420	5420	0
405	20231031	130400	113677480	5420	5420	5420	5420	100
406	20231031	130300	113135480	5420	5400	5420	5400	10
407	20231031	130200	113081450	5400	5400	5400	5400	0
408	20231031	130100	113081450	5400	5400	5400	5400	2068
409	20231031	130000	101914250	5400	5400	5400	5400	0
410	20231031	125900	101914250	5400	5400	5400	5400	0
411	20231031	125800	101914250	5400	5400	5400	5400	0
412	20231031	125700	101914250	5400	5400	5400	5400	930
413	20231031	125600	96892250	5410	5410	5410	5410	0
414	20231031	125500	96892250	5410	5410	5410	5410	0
415	20231031	125400	96892250	5410	5410	5410	5410	0
416	20231031	125300	96892250	5410	5410	5410	5410	0
417	20231031	125200	96892250	5410	5410	5410	5410	0
418	20231031	125100	96892250	5410	5410	5410	5410	2
419	20231031	125000	96881430	5430	5430	5430	5430	0
420	20231031	124900	96881430	5430	5430	5430	5430	0
421	20231031	124800	96881430	5430	5430	5430	5430	44
422	20231031	124700	96642510	5420	5420	5420	5420	0
423	20231031	124600	96642510	5420	5420	5420	5420	1
424	20231031	124500	96637090	5420	5420	5420	5420	0
425	20231031	124400	96637090	5420	5410	5420	5400	51
426	20231031	124300	96361620	5400	5400	5400	5400	0
427	20231031	124200	96361620	5400	5400	5400	5400	0
428	20231031	124100	96361620	5400	5400	5400	5400	0
429	20231031	124000	96361620	5400	5400	5400	5400	0
430	20231031	123900	96361620	5400	5400	5400	5400	0
431	20231031	123800	96361620	5400	5400	5400	5400	0
432	20231031	123700	96361620	5400	5400	5400	5400	0
433	20231031	123600	96361620	5400	5400	5400	5400	0
434	20231031	123500	96361620	5400	5410	5410	5400	40
435	20231031	123400	96145560	5410	5410	5410	5410	0
436	20231031	123300	96145560	5410	5410	5410	5410	48
437	20231031	123200	95885880	5410	5410	5410	5410	0
438	20231031	123100	95885880	5410	5410	5410	5410	0
439	20231031	123000	95885880	5410	5410	5410	5410	178
440	20231031	122900	94922900	5400	5400	5400	5400	0
441	20231031	122800	94922900	5400	5400	5400	5400	0
442	20231031	122700	94922900	5400	5400	5400	5400	0
443	20231031	122600	94922900	5400	5400	5400	5400	0
444	20231031	122500	94922900	5400	5400	5400	5400	0
445	20231031	122400	94922900	5400	5400	5400	5400	0
446	20231031	122300	94922900	5400	5400	5400	5400	0
447	20231031	122200	94922900	5400	5400	5400	5400	245
448	20231031	122100	93599900	5390	5390	5390	5390	0
449	20231031	122000	93599900	5390	5390	5390	5390	0
450	20231031	121900	93599900	5390	5390	5390	5390	0
451	20231031	121800	93599900	5390	5390	5390	5390	0
452	20231031	121700	93599900	5390	5390	5390	5390	0
453	20231031	121600	93599900	5390	5410	5410	5390	1042
454	20231031	121500	87971450	5430	5430	5430	5430	0
455	20231031	121400	87971450	5430	5430	5430	5430	0
456	20231031	121300	87971450	5430	5410	5430	5410	80
457	20231031	121200	87538050	5420	5420	5420	5420	670
458	20231031	121100	83906650	5430	5430	5430	5430	0
459	20231031	121000	83906650	5430	5430	5430	5430	0
460	20231031	120900	83906650	5430	5430	5430	5430	0
461	20231031	120800	83906650	5430	5430	5430	5430	0
462	20231031	120700	83906650	5430	5430	5430	5430	0
463	20231031	120600	83906650	5430	5430	5430	5430	0
464	20231031	120500	83906650	5430	5430	5430	5430	265
465	20231031	120400	82467700	5440	5440	5440	5440	0
466	20231031	120300	82467700	5440	5440	5440	5440	0
467	20231031	120200	82467700	5440	5440	5440	5440	0
468	20231031	120100	82467700	5440	5440	5440	5440	0
469	20231031	120000	82467700	5440	5440	5440	5440	0
470	20231031	115900	82467700	5440	5440	5440	5440	0
471	20231031	115800	82467700	5440	5440	5440	5440	0
472	20231031	115700	82467700	5440	5440	5440	5440	0
473	20231031	115600	82467700	5440	5440	5440	5440	80
474	20231031	115500	82032500	5440	5440	5440	5440	0
475	20231031	115400	82032500	5440	5440	5440	5440	0
476	20231031	115300	82032500	5440	5440	5440	5440	0
477	20231031	115200	82032500	5440	5440	5440	5440	0
478	20231031	115100	82032500	5440	5440	5440	5440	1340
479	20231031	115000	74742900	5470	5470	5470	5470	63
480	20231031	114900	74398290	5450	5450	5450	5450	0
481	20231031	114800	74398290	5450	5450	5450	5450	0
482	20231031	114700	74398290	5450	5450	5450	5450	0
483	20231031	114600	74398290	5450	5450	5450	5450	0
484	20231031	114500	74398290	5450	5450	5450	5450	0
485	20231031	114400	74398290	5450	5450	5450	5450	0
486	20231031	114300	74398290	5450	5450	5450	5450	1787
487	20231031	114200	64659140	5460	5460	5460	5460	1
488	20231031	114100	64653680	5450	5450	5450	5450	0
489	20231031	114000	64653680	5450	5450	5450	5450	3
490	20231031	113900	64637330	5450	5450	5450	5450	0
491	20231031	113800	64637330	5450	5450	5450	5450	62
492	20231031	113700	64299430	5450	5450	5450	5450	0
493	20231031	113600	64299430	5450	5460	5460	5450	101
494	20231031	113500	63748480	5460	5460	5460	5460	0
495	20231031	113400	63748480	5460	5460	5460	5460	0
496	20231031	113300	63748480	5460	5460	5460	5460	0
497	20231031	113200	63748480	5460	5460	5460	5460	0
498	20231031	113100	63748480	5460	5460	5460	5460	154
499	20231031	113000	62907640	5480	5480	5480	5480	0
500	20231031	112900	62907640	5480	5480	5480	5480	0
501	20231031	112800	62907640	5480	5480	5480	5480	9
502	20231031	112700	62858320	5490	5490	5490	5490	0
503	20231031	112600	62858320	5490	5490	5490	5490	0
504	20231031	112500	62858320	5490	5490	5490	5490	33
505	20231031	112400	62677150	5490	5490	5490	5490	3
506	20231031	112300	62660680	5490	5490	5490	5490	0
507	20231031	112200	62660680	5490	5490	5490	5490	0
508	20231031	112100	62660680	5490	5490	5490	5490	0
509	20231031	112000	62660680	5490	5490	5490	5490	0
510	20231031	111900	62660680	5490	5490	5490	5490	0
511	20231031	111800	62660680	5490	5490	5490	5490	0
512	20231031	111700	62660680	5490	5490	5490	5490	0
513	20231031	111600	62660680	5490	5490	5490	5490	0
514	20231031	111500	62660680	5490	5490	5490	5490	0
515	20231031	111400	62660680	5490	5490	5490	5490	1
516	20231031	111300	62655190	5480	5480	5480	5480	1000
517	20231031	111200	57175190	5490	5490	5490	5490	2
518	20231031	111100	57164210	5490	5490	5490	5490	1
519	20231031	111000	57158720	5490	5490	5490	5490	0
520	20231031	110900	57158720	5490	5490	5490	5490	0
521	20231031	110800	57158720	5490	5490	5490	5490	1
522	20231031	110700	57153230	5490	5490	5490	5490	2
523	20231031	110600	57142250	5500	5500	5500	5500	0
524	20231031	110500	57142250	5500	5500	5500	5500	0
525	20231031	110400	57142250	5500	5500	5500	5500	0
526	20231031	110300	57142250	5500	5500	5500	5500	0
527	20231031	110200	57142250	5500	5470	5500	5470	3
528	20231031	110100	57125790	5480	5480	5480	5480	0
529	20231031	110000	57125790	5480	5480	5480	5480	0
530	20231031	105900	57125790	5480	5480	5480	5480	0
531	20231031	105800	57125790	5480	5480	5480	5480	0
532	20231031	105700	57125790	5480	5480	5480	5480	0
533	20231031	105600	57125790	5480	5480	5480	5480	0
534	20231031	105500	57125790	5480	5480	5480	5480	0
535	20231031	105400	57125790	5480	5480	5480	5480	0
536	20231031	105300	57125790	5480	5480	5480	5480	0
537	20231031	105200	57125790	5480	5480	5480	5480	0
538	20231031	105100	57125790	5480	5480	5480	5480	0
539	20231031	105000	57125790	5480	5480	5480	5480	0
540	20231031	104900	57125790	5480	5480	5480	5480	0
541	20231031	104800	57125790	5480	5480	5480	5480	0
542	20231031	104700	57125790	5480	5480	5480	5480	0
543	20231031	104600	57125790	5480	5480	5480	5480	0
544	20231031	104500	57125790	5480	5480	5480	5480	0
545	20231031	104400	57125790	5480	5480	5480	5480	0
546	20231031	104300	57125790	5480	5480	5480	5480	55
547	20231031	104200	56824390	5490	5490	5490	5490	0
548	20231031	104100	56824390	5490	5490	5490	5490	0
549	20231031	104000	56824390	5490	5490	5490	5490	0
550	20231031	103900	56824390	5490	5490	5490	5490	0
551	20231031	103800	56824390	5490	5490	5490	5490	0
552	20231031	103700	56824390	5490	5490	5490	5490	0
553	20231031	103600	56824390	5490	5490	5490	5490	0
554	20231031	103500	56824390	5490	5490	5490	5490	0
555	20231031	103400	56824390	5490	5490	5490	5490	0
556	20231031	103300	56824390	5490	5490	5490	5490	0
557	20231031	103200	56824390	5490	5490	5490	5490	0
558	20231031	103100	56824390	5490	5490	5490	5490	0
559	20231031	103000	56824390	5490	5490	5490	5490	0
560	20231031	102900	56824390	5490	5490	5490	5490	0
561	20231031	102800	56824390	5490	5490	5490	5490	0
562	20231031	102700	56824390	5490	5490	5490	5490	0
563	20231031	102600	56824390	5490	5490	5490	5490	0
564	20231031	102500	56824390	5490	5490	5490	5490	4
565	20231031	102400	56802430	5490	5490	5490	5490	0
566	20231031	102300	56802430	5490	5490	5490	5490	0
567	20231031	102200	56802430	5490	5490	5490	5490	0
568	20231031	102100	56802430	5490	5490	5490	5490	0
569	20231031	102000	56802430	5490	5490	5490	5490	0
570	20231031	101900	56802430	5490	5490	5490	5490	0
571	20231031	101800	56802430	5490	5490	5490	5490	0
572	20231031	101700	56802430	5490	5490	5490	5490	1
573	20231031	101600	56796940	5460	5470	5470	5450	601
574	20231031	101500	53521090	5500	5490	5500	5490	134
575	20231031	101400	52785420	5510	5510	5510	5510	0
576	20231031	101300	52785420	5510	5510	5510	5510	0
577	20231031	101200	52785420	5510	5500	5510	5500	6
578	20231031	101100	52752410	5510	5510	5510	5510	0
579	20231031	101000	52752410	5510	5510	5510	5510	0
580	20231031	100900	52752410	5510	5510	5510	5510	0
581	20231031	100800	52752410	5510	5510	5510	5510	2
582	20231031	100700	52741390	5510	5500	5510	5500	201
583	20231031	100600	51634020	5470	5470	5470	5470	1
584	20231031	100500	51628550	5510	5510	5510	5510	0
585	20231031	100400	51628550	5510	5510	5510	5510	0
586	20231031	100300	51628550	5510	5510	5510	5510	0
587	20231031	100200	51628550	5510	5490	5510	5490	357
588	20231031	100100	49668600	5490	5460	5490	5460	15
589	20231031	100000	49586670	5500	5500	5500	5500	0
590	20231031	095900	49586670	5500	5500	5500	5500	0
591	20231031	095800	49586670	5500	5450	5500	5410	2410
592	20231031	095700	36495350	5500	5500	5500	5500	1
593	20231031	095600	36489850	5500	5450	5500	5450	3
594	20231031	095500	36473400	5460	5460	5460	5460	5
595	20231031	095400	36446100	5460	5470	5470	5460	148
596	20231031	095300	35636970	5500	5500	5500	5500	0
597	20231031	095200	35636970	5500	5500	5500	5500	1
598	20231031	095100	35631470	5500	5500	5500	5500	0
599	20231031	095000	35631470	5500	5500	5500	5500	1
600	20231031	094900	35625970	5490	5490	5490	5490	0
601	20231031	094800	35625970	5490	5470	5490	5460	401
602	20231031	094700	33433640	5480	5480	5490	5480	636
603	20231031	094600	29948340	5490	5490	5490	5490	0
604	20231031	094500	29948340	5490	5500	5500	5490	916
605	20231031	094400	24916210	5510	5510	5510	5510	0
606	20231031	094300	24916210	5510	5510	5510	5510	4
607	20231031	094200	24894170	5510	5510	5510	5510	0
608	20231031	094100	24894170	5510	5510	5510	5510	839
609	20231031	094000	20271280	5520	5530	5550	5520	879
610	20231031	093900	15413910	5550	5550	5550	5540	654
611	20231031	093800	11789720	5590	5590	5590	5590	0
612	20231031	093700	11789720	5590	5590	5590	5590	0
613	20231031	093600	11789720	5590	5590	5590	5590	0
614	20231031	093500	11789720	5590	5590	5590	5590	0
615	20231031	093400	11789720	5590	5590	5590	5590	0
616	20231031	093300	11789720	5590	5590	5590	5590	7
617	20231031	093200	11750590	5600	5600	5600	5600	0
618	20231031	093100	11750590	5600	5600	5600	5600	0
619	20231031	093000	11750590	5600	5600	5600	5600	0
620	20231031	092900	11750590	5600	5600	5600	5600	0
621	20231031	092800	11750590	5600	5600	5600	5600	0
622	20231031	092700	11750590	5600	5600	5600	5600	0
623	20231031	092600	11750590	5600	5600	5600	5600	0
624	20231031	092500	11750590	5600	5600	5600	5600	0
625	20231031	092400	11750590	5600	5600	5600	5600	0
626	20231031	092300	11750590	5600	5600	5600	5600	0
627	20231031	092200	11750590	5600	5600	5600	5600	0
628	20231031	092100	11750590	5600	5600	5600	5600	0
629	20231031	092000	11750590	5600	5580	5600	5570	325
630	20231031	091900	9939910	5590	5590	5590	5590	0
631	20231031	091800	9939910	5590	5590	5590	5590	2
632	20231031	091700	9928730	5610	5610	5610	5610	0
633	20231031	091600	9928730	5610	5610	5610	5610	300
634	20231031	091500	8245730	5610	5610	5610	5610	670
635	20231031	091400	4487030	5610	5610	5610	5610	0
636	20231031	091300	4487030	5610	5610	5610	5610	0
637	20231031	091200	4487030	5610	5590	5610	5590	272
638	20231031	091100	2966530	5610	5610	5610	5610	0
639	20231031	091000	2966530	5610	5610	5610	5610	1
640	20231031	090900	2960920	5600	5600	5600	5600	50
641	20231031	090800	2680920	5610	5610	5610	5610	80
642	20231031	090700	2232120	5620	5620	5620	5620	0
643	20231031	090600	2232120	5620	5620	5620	5620	0
644	20231031	090500	2232120	5620	5620	5620	5610	103
645	20231031	090400	1653290	5610	5610	5610	5610	60
646	20231031	090300	1316690	5610	5610	5610	5610	1
647	20231031	090200	1311080	5600	5600	5600	5600	200
648	20231031	090100	191080	5620	5620	5620	5620	34
649	20231031	090000	0	5590	5590	5590	5590	0