KissMeData/023350/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190600	174212120	5320	5320	5320	5320	654
3	20231031	190500	174212120	5320	5320	5320	5320	0
4	20231031	190400	174212120	5320	5320	5320	5320	0
5	20231031	190300	174212120	5320	5320	5320	5320	0
6	20231031	190200	174212120	5320	5320	5320	5320	0
7	20231031	190100	174212120	5320	5320	5320	5320	0
8	20231031	190000	174212120	5320	5320	5320	5320	0
9	20231031	185900	174212120	5320	5320	5320	5320	0
10	20231031	185800	174212120	5320	5320	5320	5320	0
11	20231031	185700	174212120	5320	5320	5320	5320	0
12	20231031	185600	174212120	5320	5320	5320	5320	0
13	20231031	185500	174212120	5320	5320	5320	5320	0
14	20231031	185400	174212120	5320	5320	5320	5320	0
15	20231031	185300	174212120	5320	5320	5320	5320	0
16	20231031	185200	174212120	5320	5320	5320	5320	0
17	20231031	185100	174212120	5320	5320	5320	5320	0
18	20231031	185000	174212120	5320	5320	5320	5320	0
19	20231031	184900	174212120	5320	5320	5320	5320	0
20	20231031	184800	174212120	5320	5320	5320	5320	0
21	20231031	184700	174212120	5320	5320	5320	5320	0
22	20231031	184600	174212120	5320	5320	5320	5320	0
23	20231031	184500	174212120	5320	5320	5320	5320	0
24	20231031	184400	174212120	5320	5320	5320	5320	0
25	20231031	184300	174212120	5320	5320	5320	5320	0
26	20231031	184200	174212120	5320	5320	5320	5320	0
27	20231031	184100	174212120	5320	5320	5320	5320	0
28	20231031	184000	174212120	5320	5320	5320	5320	0
29	20231031	183900	174212120	5320	5320	5320	5320	0
30	20231031	183800	174212120	5320	5320	5320	5320	0
31	20231031	183700	174212120	5320	5320	5320	5320	0
32	20231031	183600	174212120	5320	5320	5320	5320	654
33	20231031	183500	174212120	5320	5320	5320	5320	0
34	20231031	183400	174212120	5320	5320	5320	5320	0
35	20231031	183300	174212120	5320	5320	5320	5320	0
36	20231031	183200	174212120	5320	5320	5320	5320	0
37	20231031	183100	174212120	5320	5320	5320	5320	0
38	20231031	183000	174212120	5320	5320	5320	5320	0
39	20231031	182900	174212120	5320	5320	5320	5320	0
40	20231031	182800	174212120	5320	5320	5320	5320	0
41	20231031	182700	174212120	5320	5320	5320	5320	0
42	20231031	182600	174212120	5320	5320	5320	5320	0
43	20231031	182500	174212120	5320	5320	5320	5320	0
44	20231031	182400	174212120	5320	5320	5320	5320	0
45	20231031	182300	174212120	5320	5320	5320	5320	0
46	20231031	182200	174212120	5320	5320	5320	5320	0
47	20231031	182100	174212120	5320	5320	5320	5320	0
48	20231031	182000	174212120	5320	5320	5320	5320	0
49	20231031	181900	174212120	5320	5320	5320	5320	0
50	20231031	181800	174212120	5320	5320	5320	5320	0
51	20231031	181700	174212120	5320	5320	5320	5320	0
52	20231031	181600	174212120	5320	5320	5320	5320	0
53	20231031	181500	174212120	5320	5320	5320	5320	0
54	20231031	181400	174212120	5320	5320	5320	5320	0
55	20231031	181300	174212120	5320	5320	5320	5320	0
56	20231031	181200	174212120	5320	5320	5320	5320	0
57	20231031	181100	174212120	5320	5320	5320	5320	0
58	20231031	181000	174212120	5320	5320	5320	5320	0
59	20231031	180900	174212120	5320	5320	5320	5320	0
60	20231031	180800	174212120	5320	5320	5320	5320	0
61	20231031	180700	174212120	5320	5320	5320	5320	0
62	20231031	180600	174212120	5320	5320	5320	5320	654
63	20231031	180500	174212120	5320	5320	5320	5320	0
64	20231031	180400	174212120	5320	5320	5320	5320	0
65	20231031	180300	174212120	5320	5320	5320	5320	0
66	20231031	180200	174212120	5320	5320	5320	5320	0
67	20231031	180100	174212120	5320	5320	5320	5320	0
68	20231031	180000	174212120	5320	5320	5320	5320	0
69	20231031	175900	174212120	5320	5320	5320	5320	0
70	20231031	175800	174212120	5320	5320	5320	5320	0
71	20231031	175700	174212120	5320	5320	5320	5320	0
72	20231031	175600	174212120	5320	5320	5320	5320	0
73	20231031	175500	174212120	5320	5320	5320	5320	0
74	20231031	175400	174212120	5320	5320	5320	5320	0
75	20231031	175300	174212120	5320	5320	5320	5320	0
76	20231031	175200	174212120	5320	5320	5320	5320	0
77	20231031	175100	174212120	5320	5320	5320	5320	0
78	20231031	175000	174212120	5320	5320	5320	5320	0
79	20231031	174900	174212120	5320	5320	5320	5320	0
80	20231031	174800	174212120	5320	5320	5320	5320	0
81	20231031	174700	174212120	5320	5320	5320	5320	0
82	20231031	174600	174212120	5320	5320	5320	5320	0
83	20231031	174500	174212120	5320	5320	5320	5320	0
84	20231031	174400	174212120	5320	5320	5320	5320	0
85	20231031	174300	174212120	5320	5320	5320	5320	0
86	20231031	174200	174212120	5320	5320	5320	5320	0
87	20231031	174100	174212120	5320	5320	5320	5320	0
88	20231031	174000	174212120	5320	5320	5320	5320	0
89	20231031	173900	174212120	5320	5320	5320	5320	0
90	20231031	173800	174212120	5320	5320	5320	5320	0
91	20231031	173700	174212120	5320	5320	5320	5320	0
92	20231031	173600	174212120	5320	5320	5320	5320	654
93	20231031	173500	174212120	5320	5320	5320	5320	0
94	20231031	173400	174212120	5320	5320	5320	5320	0
95	20231031	173300	174212120	5320	5320	5320	5320	0
96	20231031	173200	174212120	5320	5320	5320	5320	0
97	20231031	173100	174212120	5320	5320	5320	5320	0
98	20231031	173000	174212120	5320	5320	5320	5320	0
99	20231031	172900	174212120	5320	5320	5320	5320	0
100	20231031	172800	174212120	5320	5320	5320	5320	0
101	20231031	172700	174212120	5320	5320	5320	5320	0
102	20231031	172600	174212120	5320	5320	5320	5320	0
103	20231031	172500	174212120	5320	5320	5320	5320	0
104	20231031	172400	174212120	5320	5320	5320	5320	0
105	20231031	172300	174212120	5320	5320	5320	5320	0
106	20231031	172200	174212120	5320	5320	5320	5320	0
107	20231031	172100	174212120	5320	5320	5320	5320	0
108	20231031	172000	174212120	5320	5320	5320	5320	0
109	20231031	171900	174212120	5320	5320	5320	5320	0
110	20231031	171800	174212120	5320	5320	5320	5320	0
111	20231031	171700	174212120	5320	5320	5320	5320	0
112	20231031	171600	174212120	5320	5320	5320	5320	0
113	20231031	171500	174212120	5320	5320	5320	5320	0
114	20231031	171400	174212120	5320	5320	5320	5320	0
115	20231031	171300	174212120	5320	5320	5320	5320	0
116	20231031	171200	174212120	5320	5320	5320	5320	0
117	20231031	171100	174212120	5320	5320	5320	5320	0
118	20231031	171000	174212120	5320	5320	5320	5320	0
119	20231031	170900	174212120	5320	5320	5320	5320	0
120	20231031	170800	174212120	5320	5320	5320	5320	0
121	20231031	170700	174212120	5320	5320	5320	5320	0
122	20231031	170600	174212120	5320	5320	5320	5320	654
123	20231031	170500	174212120	5320	5320	5320	5320	0
124	20231031	170400	174212120	5320	5320	5320	5320	0
125	20231031	170300	174212120	5320	5320	5320	5320	0
126	20231031	170200	174212120	5320	5320	5320	5320	0
127	20231031	170100	174212120	5320	5320	5320	5320	0
128	20231031	170000	174212120	5320	5320	5320	5320	0
129	20231031	165900	174212120	5320	5320	5320	5320	0
130	20231031	165800	174212120	5320	5320	5320	5320	0
131	20231031	165700	174212120	5320	5320	5320	5320	0
132	20231031	165600	174212120	5320	5320	5320	5320	0
133	20231031	165500	174212120	5320	5320	5320	5320	0
134	20231031	165400	174212120	5320	5320	5320	5320	0
135	20231031	165300	174212120	5320	5320	5320	5320	0
136	20231031	165200	174212120	5320	5320	5320	5320	0
137	20231031	165100	174212120	5320	5320	5320	5320	0
138	20231031	165000	174212120	5320	5320	5320	5320	0
139	20231031	164900	174212120	5320	5320	5320	5320	0
140	20231031	164800	174212120	5320	5320	5320	5320	0
141	20231031	164700	174212120	5320	5320	5320	5320	0
142	20231031	164600	174212120	5320	5320	5320	5320	0
143	20231031	164500	174212120	5320	5320	5320	5320	0
144	20231031	164400	174212120	5320	5320	5320	5320	0
145	20231031	164300	174212120	5320	5320	5320	5320	0
146	20231031	164200	174212120	5320	5320	5320	5320	0
147	20231031	164100	174212120	5320	5320	5320	5320	0
148	20231031	164000	174212120	5320	5320	5320	5320	0
149	20231031	163900	174212120	5320	5320	5320	5320	0
150	20231031	163800	174212120	5320	5320	5320	5320	0
151	20231031	163700	174212120	5320	5320	5320	5320	0
152	20231031	163600	174212120	5320	5320	5320	5320	654
153	20231031	163500	174212120	5320	5320	5320	5320	0
154	20231031	163400	174212120	5320	5320	5320	5320	0
155	20231031	163300	174212120	5320	5320	5320	5320	0
156	20231031	163200	174212120	5320	5320	5320	5320	0
157	20231031	163100	174212120	5320	5320	5320	5320	0
158	20231031	163000	174212120	5320	5320	5320	5320	0
159	20231031	162900	174212120	5320	5320	5320	5320	0
160	20231031	162800	174212120	5320	5320	5320	5320	0
161	20231031	162700	174212120	5320	5320	5320	5320	0
162	20231031	162600	174212120	5320	5320	5320	5320	0
163	20231031	162500	174212120	5320	5320	5320	5320	0
164	20231031	162400	174212120	5320	5320	5320	5320	0
165	20231031	162300	174212120	5320	5320	5320	5320	0
166	20231031	162200	174212120	5320	5320	5320	5320	0
167	20231031	162100	174212120	5320	5320	5320	5320	0
168	20231031	162000	174212120	5320	5320	5320	5320	0
169	20231031	161900	174212120	5320	5320	5320	5320	0
170	20231031	161800	174212120	5320	5320	5320	5320	0
171	20231031	161700	174212120	5320	5320	5320	5320	0
172	20231031	161600	174212120	5320	5320	5320	5320	0
173	20231031	161500	174212120	5320	5320	5320	5320	0
174	20231031	161400	174212120	5320	5320	5320	5320	0
175	20231031	161300	174212120	5320	5320	5320	5320	0
176	20231031	161200	174212120	5320	5320	5320	5320	0
177	20231031	161100	174212120	5320	5320	5320	5320	0
178	20231031	161000	174212120	5320	5320	5320	5320	0
179	20231031	160900	174212120	5320	5320	5320	5320	0
180	20231031	160800	174212120	5320	5320	5320	5320	0
181	20231031	160700	174212120	5320	5320	5320	5320	0
182	20231031	160600	174212120	5320	5320	5320	5320	654
183	20231031	160500	174212120	5320	5320	5320	5320	0
184	20231031	160400	174212120	5320	5320	5320	5320	0
185	20231031	160300	174212120	5320	5320	5320	5320	0
186	20231031	160200	174212120	5320	5320	5320	5320	0
187	20231031	160100	174212120	5320	5320	5320	5320	0
188	20231031	160000	174212120	5320	5320	5320	5320	0
189	20231031	155900	174212120	5320	5320	5320	5320	0
190	20231031	155800	174212120	5320	5320	5320	5320	0
191	20231031	155700	174212120	5320	5320	5320	5320	0
192	20231031	155600	174212120	5320	5320	5320	5320	0
193	20231031	155500	174212120	5320	5320	5320	5320	0
194	20231031	155400	174212120	5320	5320	5320	5320	0
195	20231031	155300	174212120	5320	5320	5320	5320	0
196	20231031	155200	174212120	5320	5320	5320	5320	0
197	20231031	155100	174212120	5320	5320	5320	5320	0
198	20231031	155000	174212120	5320	5320	5320	5320	0
199	20231031	154900	174212120	5320	5320	5320	5320	0
200	20231031	154800	174212120	5320	5320	5320	5320	0
201	20231031	154700	174212120	5320	5320	5320	5320	0
202	20231031	154600	174212120	5320	5320	5320	5320	0
203	20231031	154500	174212120	5320	5320	5320	5320	0
204	20231031	154400	174212120	5320	5320	5320	5320	0
205	20231031	154300	174212120	5320	5320	5320	5320	0
206	20231031	154200	174212120	5320	5320	5320	5320	0
207	20231031	154100	174212120	5320	5320	5320	5320	0
208	20231031	154000	174212120	5320	5320	5320	5320	0
209	20231031	153900	174212120	5320	5320	5320	5320	0
210	20231031	153800	174212120	5320	5320	5320	5320	0
211	20231031	153700	174212120	5320	5320	5320	5320	0
212	20231031	153600	174212120	5320	5320	5320	5320	654
213	20231031	153500	174212120	5320	5320	5320	5320	0
214	20231031	153400	174212120	5320	5320	5320	5320	0
215	20231031	153300	174212120	5320	5320	5320	5320	0
216	20231031	153200	174212120	5320	5320	5320	5320	0
217	20231031	153100	174212120	5320	5320	5320	5320	0
218	20231031	153000	174212120	5320	5320	5320	5320	654
219	20231031	152900	170732840	5360	5360	5360	5360	0
220	20231031	152800	170732840	5360	5360	5360	5360	0
221	20231031	152700	170732840	5360	5360	5360	5360	0
222	20231031	152600	170732840	5360	5360	5360	5360	0
223	20231031	152500	170732840	5360	5360	5360	5360	0
224	20231031	152400	170732840	5360	5360	5360	5360	0
225	20231031	152300	170732840	5360	5360	5360	5360	0
226	20231031	152200	170732840	5360	5360	5360	5360	0
227	20231031	152100	170732840	5360	5360	5360	5360	0
228	20231031	152000	170732840	5360	5360	5360	5360	0
229	20231031	151900	170732840	5360	5360	5360	5360	0
230	20231031	151800	170732840	5360	5330	5360	5330	58
231	20231031	151700	170423370	5330	5330	5330	5330	0
232	20231031	151600	170423370	5330	5330	5330	5330	0
233	20231031	151500	170423370	5330	5330	5330	5330	0
234	20231031	151400	170423370	5330	5330	5330	5330	0
235	20231031	151300	170423370	5330	5330	5330	5330	0
236	20231031	151200	170423370	5330	5340	5340	5330	750
237	20231031	151100	166423830	5350	5350	5350	5350	0
238	20231031	151000	166423830	5350	5350	5350	5350	0
239	20231031	150900	166423830	5350	5350	5350	5350	0
240	20231031	150800	166423830	5350	5350	5350	5350	0
241	20231031	150700	166423830	5350	5350	5350	5350	0
242	20231031	150600	166423830	5350	5350	5350	5350	21
243	20231031	150500	166311480	5350	5350	5350	5350	0
244	20231031	150400	166311480	5350	5350	5350	5350	0
245	20231031	150300	166311480	5350	5350	5350	5350	0
246	20231031	150200	166311480	5350	5350	5350	5350	1
247	20231031	150100	166306130	5350	5340	5350	5340	93
248	20231031	150000	165809480	5340	5340	5340	5340	0
249	20231031	145900	165809480	5340	5340	5340	5340	0
250	20231031	145800	165809480	5340	5340	5340	5340	0
251	20231031	145700	165809480	5340	5340	5340	5340	11
252	20231031	145600	165750740	5350	5350	5350	5350	1
253	20231031	145500	165745390	5350	5350	5350	5350	83
254	20231031	145400	165301340	5350	5350	5350	5350	0
255	20231031	145300	165301340	5350	5350	5350	5350	0
256	20231031	145200	165301340	5350	5350	5350	5350	0
257	20231031	145100	165301340	5350	5350	5350	5350	0
258	20231031	145000	165301340	5350	5350	5350	5350	0
259	20231031	144900	165301340	5350	5350	5350	5350	0
260	20231031	144800	165301340	5350	5350	5350	5350	0
261	20231031	144700	165301340	5350	5350	5350	5350	0
262	20231031	144600	165301340	5350	5350	5350	5350	10
263	20231031	144500	165247840	5350	5350	5350	5350	0
264	20231031	144400	165247840	5350	5350	5350	5350	0
265	20231031	144300	165247840	5350	5350	5350	5350	0
266	20231031	144200	165247840	5350	5350	5350	5350	0
267	20231031	144100	165247840	5350	5350	5350	5350	0
268	20231031	144000	165247840	5350	5350	5350	5350	10
269	20231031	143900	165194340	5340	5340	5340	5340	1616
270	20231031	143800	156564900	5360	5360	5360	5360	0
271	20231031	143700	156564900	5360	5360	5360	5360	10
272	20231031	143600	156511300	5360	5360	5360	5360	2
273	20231031	143500	156500580	5350	5350	5350	5350	0
274	20231031	143400	156500580	5350	5350	5350	5350	0
275	20231031	143300	156500580	5350	5350	5350	5350	0
276	20231031	143200	156500580	5350	5350	5350	5350	0
277	20231031	143100	156500580	5350	5350	5350	5350	0
278	20231031	143000	156500580	5350	5350	5350	5350	0
279	20231031	142900	156500580	5350	5350	5350	5350	570
280	20231031	142800	153451080	5360	5360	5360	5360	0
281	20231031	142700	153451080	5360	5360	5360	5350	8
282	20231031	142600	153408250	5350	5350	5350	5350	1
283	20231031	142500	153402900	5350	5350	5350	5350	0
284	20231031	142400	153402900	5350	5350	5350	5350	560
285	20231031	142300	150406900	5360	5360	5360	5360	0
286	20231031	142200	150406900	5360	5360	5360	5360	0
287	20231031	142100	150406900	5360	5360	5360	5360	0
288	20231031	142000	150406900	5360	5360	5360	5360	8
289	20231031	141900	150364020	5360	5360	5360	5360	21
290	20231031	141800	150251460	5350	5350	5350	5350	0
291	20231031	141700	150251460	5350	5350	5350	5350	593
292	20231031	141600	147078910	5360	5360	5360	5360	0
293	20231031	141500	147078910	5360	5360	5360	5360	220
294	20231031	141400	145899710	5360	5360	5360	5360	0
295	20231031	141300	145899710	5360	5360	5360	5360	1
296	20231031	141200	145894350	5360	5360	5360	5360	200
297	20231031	141100	144822350	5350	5350	5350	5350	0
298	20231031	141000	144822350	5350	5350	5350	5350	0
299	20231031	140900	144822350	5350	5350	5350	5350	0
300	20231031	140800	144822350	5350	5350	5350	5350	0
301	20231031	140700	144822350	5350	5350	5350	5350	0
302	20231031	140600	144822350	5350	5350	5350	5350	0
303	20231031	140500	144822350	5350	5350	5350	5350	0
304	20231031	140400	144822350	5350	5350	5350	5350	0
305	20231031	140300	144822350	5350	5350	5350	5350	0
306	20231031	140200	144822350	5350	5350	5350	5350	2
307	20231031	140100	144811650	5350	5350	5350	5350	0
308	20231031	140000	144811650	5350	5350	5350	5350	0
309	20231031	135900	144811650	5350	5350	5350	5350	0
310	20231031	135800	144811650	5350	5350	5350	5350	187
311	20231031	135700	143811200	5350	5350	5350	5350	10
312	20231031	135600	143757700	5350	5350	5350	5350	1
313	20231031	135500	143752350	5340	5340	5340	5340	0
314	20231031	135400	143752350	5340	5340	5340	5340	0
315	20231031	135300	143752350	5340	5340	5340	5340	0
316	20231031	135200	143752350	5340	5340	5340	5340	0
317	20231031	135100	143752350	5340	5340	5340	5340	0
318	20231031	135000	143752350	5340	5340	5340	5340	80
319	20231031	134900	143325150	5350	5350	5350	5350	1892
320	20231031	134800	133202950	5360	5360	5360	5360	0
321	20231031	134700	133202950	5360	5360	5360	5360	0
322	20231031	134600	133202950	5360	5360	5360	5360	31
323	20231031	134500	133036790	5350	5350	5350	5350	0
324	20231031	134400	133036790	5350	5350	5350	5350	0
325	20231031	134300	133036790	5350	5350	5350	5350	132
326	20231031	134200	132330590	5350	5350	5350	5350	0
327	20231031	134100	132330590	5350	5350	5350	5350	0
328	20231031	134000	132330590	5350	5350	5350	5350	0
329	20231031	133900	132330590	5350	5350	5350	5350	0
330	20231031	133800	132330590	5350	5350	5350	5350	0
331	20231031	133700	132330590	5350	5350	5350	5350	2
332	20231031	133600	132319890	5350	5350	5350	5350	0
333	20231031	133500	132319890	5350	5350	5350	5350	0
334	20231031	133400	132319890	5350	5350	5350	5350	0
335	20231031	133300	132319890	5350	5360	5360	5350	6
336	20231031	133200	132287780	5350	5350	5350	5350	0
337	20231031	133100	132287780	5350	5350	5350	5350	0
338	20231031	133000	132287780	5350	5350	5350	5350	0
339	20231031	132900	132287780	5350	5350	5350	5350	0
340	20231031	132800	132287780	5350	5350	5350	5350	0
341	20231031	132700	132287780	5350	5350	5350	5350	0
342	20231031	132600	132287780	5350	5350	5350	5350	0
343	20231031	132500	132287780	5350	5350	5350	5350	0
344	20231031	132400	132287780	5350	5350	5350	5350	0
345	20231031	132300	132287780	5350	5350	5350	5350	0
346	20231031	132200	132287780	5350	5350	5350	5350	538
347	20231031	132100	129409480	5350	5350	5350	5350	0
348	20231031	132000	129409480	5350	5350	5350	5350	0
349	20231031	131900	129409480	5350	5350	5350	5350	0
350	20231031	131800	129409480	5350	5350	5350	5350	0
351	20231031	131700	129409480	5350	5370	5370	5350	482
352	20231031	131600	126826660	5380	5380	5380	5380	0
353	20231031	131500	126826660	5380	5380	5380	5380	0
354	20231031	131400	126826660	5380	5380	5380	5380	0
355	20231031	131300	126826660	5380	5390	5390	5380	101
356	20231031	131200	126283020	5400	5400	5400	5400	0
357	20231031	131100	126283020	5400	5400	5400	5400	0
358	20231031	131000	126283020	5400	5400	5400	5400	0
359	20231031	130900	126283020	5400	5400	5400	5400	0
360	20231031	130800	126283020	5400	5400	5400	5400	0
361	20231031	130700	126283020	5400	5400	5400	5400	0
362	20231031	130600	126283020	5400	5400	5400	5400	0
363	20231031	130500	126283020	5400	5400	5400	5400	0
364	20231031	130400	126283020	5400	5400	5400	5400	3
365	20231031	130300	126266820	5400	5400	5400	5400	0
366	20231031	130200	126266820	5400	5400	5400	5400	0
367	20231031	130100	126266820	5400	5400	5400	5400	0
368	20231031	130000	126266820	5400	5400	5400	5400	48
369	20231031	125900	126007620	5400	5400	5400	5400	0
370	20231031	125800	126007620	5400	5400	5400	5400	0
371	20231031	125700	126007620	5400	5400	5400	5400	0
372	20231031	125600	126007620	5400	5400	5400	5400	0
373	20231031	125500	126007620	5400	5400	5400	5400	0
374	20231031	125400	126007620	5400	5400	5400	5400	0
375	20231031	125300	126007620	5400	5400	5400	5400	0
376	20231031	125200	126007620	5400	5390	5400	5390	2
377	20231031	125100	125996830	5370	5370	5370	5370	0
378	20231031	125000	125996830	5370	5370	5370	5370	0
379	20231031	124900	125996830	5370	5370	5370	5370	0
380	20231031	124800	125996830	5370	5390	5390	5370	249
381	20231031	124700	124658310	5390	5390	5390	5390	1
382	20231031	124600	124652920	5380	5380	5380	5380	0
383	20231031	124500	124652920	5380	5380	5380	5380	0
384	20231031	124400	124652920	5380	5380	5380	5380	0
385	20231031	124300	124652920	5380	5380	5380	5380	3
386	20231031	124200	124636780	5380	5380	5380	5380	0
387	20231031	124100	124636780	5380	5380	5380	5380	0
388	20231031	124000	124636780	5380	5380	5380	5380	0
389	20231031	123900	124636780	5380	5380	5380	5380	0
390	20231031	123800	124636780	5380	5380	5380	5380	0
391	20231031	123700	124636780	5380	5380	5380	5380	8
392	20231031	123600	124593740	5380	5380	5380	5380	0
393	20231031	123500	124593740	5380	5380	5380	5380	0
394	20231031	123400	124593740	5380	5380	5380	5380	1
395	20231031	123300	124588360	5370	5370	5370	5370	0
396	20231031	123200	124588360	5370	5370	5370	5370	0
397	20231031	123100	124588360	5370	5370	5370	5370	0
398	20231031	123000	124588360	5370	5370	5370	5370	0
399	20231031	122900	124588360	5370	5370	5370	5370	0
400	20231031	122800	124588360	5370	5370	5370	5370	0
401	20231031	122700	124588360	5370	5370	5370	5370	1
402	20231031	122600	124582990	5380	5380	5380	5380	0
403	20231031	122500	124582990	5380	5380	5380	5380	0
404	20231031	122400	124582990	5380	5380	5380	5380	0
405	20231031	122300	124582990	5380	5380	5380	5380	0
406	20231031	122200	124582990	5380	5380	5380	5380	0
407	20231031	122100	124582990	5380	5380	5380	5380	0
408	20231031	122000	124582990	5380	5380	5380	5380	0
409	20231031	121900	124582990	5380	5380	5380	5380	0
410	20231031	121800	124582990	5380	5380	5380	5380	1
411	20231031	121700	124577610	5370	5370	5370	5370	418
412	20231031	121600	122332950	5370	5370	5370	5370	0
413	20231031	121500	122332950	5370	5370	5370	5370	600
414	20231031	121400	119110950	5370	5370	5370	5370	0
415	20231031	121300	119110950	5370	5370	5370	5370	0
416	20231031	121200	119110950	5370	5370	5370	5370	18
417	20231031	121100	119014290	5370	5370	5370	5370	26
418	20231031	121000	118874670	5380	5390	5390	5380	2064
419	20231031	120900	107770340	5400	5400	5400	5400	0
420	20231031	120800	107770340	5400	5400	5400	5400	0
421	20231031	120700	107770340	5400	5400	5400	5400	0
422	20231031	120600	107770340	5400	5400	5400	5400	0
423	20231031	120500	107770340	5400	5400	5400	5400	0
424	20231031	120400	107770340	5400	5400	5400	5400	1
425	20231031	120300	107764940	5400	5400	5400	5400	1
426	20231031	120200	107759540	5380	5390	5390	5380	200
427	20231031	120100	106682640	5390	5390	5390	5390	0
428	20231031	120000	106682640	5390	5390	5390	5390	0
429	20231031	115900	106682640	5390	5390	5390	5390	0
430	20231031	115800	106682640	5390	5390	5390	5390	0
431	20231031	115700	106682640	5390	5390	5390	5390	0
432	20231031	115600	106682640	5390	5390	5390	5390	0
433	20231031	115500	106682640	5390	5390	5390	5390	1
434	20231031	115400	106677250	5390	5390	5390	5390	5
435	20231031	115300	106650300	5390	5390	5390	5390	501
436	20231031	115200	103949910	5400	5400	5400	5400	10
437	20231031	115100	103895910	5410	5410	5410	5410	0
438	20231031	115000	103895910	5410	5410	5410	5410	0
439	20231031	114900	103895910	5410	5410	5410	5410	1
440	20231031	114800	103890500	5400	5400	5400	5400	0
441	20231031	114700	103890500	5400	5400	5400	5400	0
442	20231031	114600	103890500	5400	5400	5400	5400	0
443	20231031	114500	103890500	5400	5400	5400	5400	0
444	20231031	114400	103890500	5400	5400	5400	5400	157
445	20231031	114300	103042700	5410	5410	5410	5410	10
446	20231031	114200	102988600	5410	5410	5410	5410	0
447	20231031	114100	102988600	5410	5410	5410	5410	0
448	20231031	114000	102988600	5410	5410	5410	5410	1000
449	20231031	113900	97578600	5450	5450	5450	5450	0
450	20231031	113800	97578600	5450	5450	5450	5450	1
451	20231031	113700	97573150	5420	5420	5420	5420	0
452	20231031	113600	97573150	5420	5420	5420	5420	0
453	20231031	113500	97573150	5420	5420	5420	5420	0
454	20231031	113400	97573150	5420	5420	5420	5420	0
455	20231031	113300	97573150	5420	5420	5420	5420	0
456	20231031	113200	97573150	5420	5420	5420	5420	0
457	20231031	113100	97573150	5420	5420	5420	5420	0
458	20231031	113000	97573150	5420	5420	5420	5420	0
459	20231031	112900	97573150	5420	5420	5420	5420	0
460	20231031	112800	97573150	5420	5420	5420	5420	0
461	20231031	112700	97573150	5420	5420	5420	5420	0
462	20231031	112600	97573150	5420	5420	5420	5420	0
463	20231031	112500	97573150	5420	5430	5430	5420	64
464	20231031	112400	97225950	5450	5450	5450	5450	0
465	20231031	112300	97225950	5450	5450	5450	5450	0
466	20231031	112200	97225950	5450	5450	5450	5450	0
467	20231031	112100	97225950	5450	5450	5450	5450	0
468	20231031	112000	97225950	5450	5450	5450	5450	2
469	20231031	111900	97215050	5450	5450	5450	5450	2
470	20231031	111800	97204150	5450	5450	5450	5450	4
471	20231031	111700	97182350	5450	5450	5450	5450	2
472	20231031	111600	97171450	5450	5450	5450	5450	5
473	20231031	111500	97144200	5440	5440	5440	5440	64
474	20231031	111400	96796040	5440	5440	5440	5440	2
475	20231031	111300	96785160	5440	5440	5440	5440	4
476	20231031	111200	96763400	5440	5440	5440	5440	4
477	20231031	111100	96741640	5440	5440	5440	5440	2
478	20231031	111000	96730760	5440	5440	5440	5440	4
479	20231031	110900	96709000	5440	5440	5440	5440	4
480	20231031	110800	96687240	5440	5440	5440	5440	2
481	20231031	110700	96676360	5440	5440	5440	5440	4
482	20231031	110600	96654600	5440	5440	5440	5440	2
483	20231031	110500	96643720	5440	5440	5440	5440	4
484	20231031	110400	96621960	5440	5440	5440	5440	4
485	20231031	110300	96600200	5440	5440	5440	5440	2
486	20231031	110200	96589320	5440	5440	5440	5440	4
487	20231031	110100	96567560	5440	5440	5440	5440	4
488	20231031	110000	96545800	5440	5440	5440	5440	22
489	20231031	105900	96426120	5440	5440	5440	5440	4
490	20231031	105800	96404360	5440	5440	5440	5440	2
491	20231031	105700	96393480	5440	5440	5440	5440	4
492	20231031	105600	96371720	5440	5440	5440	5440	11
493	20231031	105500	96311880	5440	5440	5440	5440	3
494	20231031	105400	96295560	5440	5440	5440	5440	11
495	20231031	105300	96235720	5440	5440	5440	5440	6
496	20231031	105200	96203080	5440	5440	5440	5440	3
497	20231031	105100	96186760	5440	5440	5440	5440	6
498	20231031	105000	96154120	5440	5430	5440	5430	4
499	20231031	104900	96132370	5420	5420	5420	5420	48
500	20231031	104800	95872210	5420	5420	5420	5420	20
501	20231031	104700	95763810	5420	5420	5420	5420	51
502	20231031	104600	95487390	5420	5420	5420	5420	0
503	20231031	104500	95487390	5420	5420	5420	5420	200
504	20231031	104400	94403390	5420	5420	5420	5420	0
505	20231031	104300	94403390	5420	5420	5420	5420	0
506	20231031	104200	94403390	5420	5420	5420	5420	0
507	20231031	104100	94403390	5420	5420	5420	5420	0
508	20231031	104000	94403390	5420	5420	5420	5420	0
509	20231031	103900	94403390	5420	5420	5420	5420	0
510	20231031	103800	94403390	5420	5420	5420	5420	0
511	20231031	103700	94403390	5420	5420	5420	5420	0
512	20231031	103600	94403390	5420	5420	5420	5420	0
513	20231031	103500	94403390	5420	5420	5420	5420	6
514	20231031	103400	94370870	5420	5420	5420	5420	0
515	20231031	103300	94370870	5420	5420	5420	5420	0
516	20231031	103200	94370870	5420	5420	5420	5420	0
517	20231031	103100	94370870	5420	5420	5420	5420	0
518	20231031	103000	94370870	5420	5420	5420	5420	0
519	20231031	102900	94370870	5420	5420	5420	5420	0
520	20231031	102800	94370870	5420	5420	5420	5420	0
521	20231031	102700	94370870	5420	5420	5420	5420	0
522	20231031	102600	94370870	5420	5420	5420	5420	3
523	20231031	102500	94354610	5380	5380	5380	5380	176
524	20231031	102400	93407730	5380	5380	5380	5380	663
525	20231031	102300	89840790	5380	5380	5380	5380	0
526	20231031	102200	89840790	5380	5380	5380	5380	0
527	20231031	102100	89840790	5380	5380	5380	5380	0
528	20231031	102000	89840790	5380	5380	5380	5380	11
529	20231031	101900	89781610	5380	5390	5390	5380	536
530	20231031	101800	86896420	5390	5400	5400	5390	249
531	20231031	101700	85552170	5420	5420	5420	5420	0
532	20231031	101600	85552170	5420	5420	5420	5420	1
533	20231031	101500	85546750	5420	5420	5420	5420	0
534	20231031	101400	85546750	5420	5420	5420	5420	0
535	20231031	101300	85546750	5420	5420	5420	5420	2
536	20231031	101200	85535910	5420	5420	5420	5420	0
537	20231031	101100	85535910	5420	5400	5420	5400	748
538	20231031	101000	81496670	5420	5410	5420	5410	2
539	20231031	100900	81485840	5400	5410	5410	5400	1180
540	20231031	100800	75113740	5410	5410	5410	5410	60
541	20231031	100700	74789140	5410	5410	5410	5410	0
542	20231031	100600	74789140	5410	5410	5410	5410	30
543	20231031	100500	74626840	5410	5410	5410	5410	100
544	20231031	100400	74085840	5420	5420	5420	5420	0
545	20231031	100300	74085840	5420	5420	5420	5420	261
546	20231031	100200	72671220	5420	5420	5420	5420	300
547	20231031	100100	71045220	5430	5430	5430	5430	0
548	20231031	100000	71045220	5430	5430	5430	5430	10
549	20231031	095900	70990920	5430	5430	5430	5430	0
550	20231031	095800	70990920	5430	5430	5430	5430	0
551	20231031	095700	70990920	5430	5430	5430	5430	0
552	20231031	095600	70990920	5430	5430	5430	5430	0
553	20231031	095500	70990920	5430	5430	5430	5430	0
554	20231031	095400	70990920	5430	5430	5430	5430	152
555	20231031	095300	70165560	5430	5440	5440	5430	546
556	20231031	095200	67198140	5490	5490	5490	5490	0
557	20231031	095100	67198140	5490	5490	5490	5490	0
558	20231031	095000	67198140	5490	5490	5490	5490	0
559	20231031	094900	67198140	5490	5490	5490	5490	1100
560	20231031	094800	61159140	5480	5440	5480	5440	1100
561	20231031	094700	55148020	5440	5440	5440	5440	0
562	20231031	094600	55148020	5440	5440	5440	5440	0
563	20231031	094500	55148020	5440	5440	5440	5440	0
564	20231031	094400	55148020	5440	5440	5440	5440	0
565	20231031	094300	55148020	5440	5440	5440	5440	0
566	20231031	094200	55148020	5440	5440	5440	5440	185
567	20231031	094100	54141620	5480	5480	5480	5480	0
568	20231031	094000	54141620	5480	5480	5480	5480	0
569	20231031	093900	54141620	5480	5480	5480	5480	0
570	20231031	093800	54141620	5480	5480	5480	5480	0
571	20231031	093700	54141620	5480	5480	5480	5480	0
572	20231031	093600	54141620	5480	5480	5480	5480	0
573	20231031	093500	54141620	5480	5480	5480	5480	140
574	20231031	093400	53374420	5480	5480	5480	5480	0
575	20231031	093300	53374420	5480	5480	5480	5480	45
576	20231031	093200	53127820	5470	5480	5480	5470	305
577	20231031	093100	51459460	5470	5470	5470	5470	882
578	20231031	093000	46634920	5470	5470	5470	5470	0
579	20231031	092900	46634920	5470	5470	5470	5470	69
580	20231031	092800	46257490	5470	5470	5470	5470	0
581	20231031	092700	46257490	5470	5470	5470	5470	1
582	20231031	092600	46252020	5470	5480	5480	5470	1489
583	20231031	092500	38098000	5500	5480	5500	5480	2
584	20231031	092400	38087020	5500	5480	5500	5480	723
585	20231031	092300	34121890	5490	5460	5500	5460	1850
586	20231031	092200	23990600	5470	5440	5470	5440	8
587	20231031	092100	23947050	5470	5470	5470	5470	4
588	20231031	092000	23925170	5470	5470	5470	5470	126
589	20231031	091900	23235950	5480	5450	5480	5450	99
590	20231031	091800	22696370	5500	5490	5500	5460	443
591	20231031	091700	20273490	5490	5490	5490	5490	78
592	20231031	091600	19845270	5500	5500	5500	5500	1
593	20231031	091500	19839770	5490	5490	5490	5490	100
594	20231031	091400	19290770	5490	5490	5490	5490	0
595	20231031	091300	19290770	5490	5490	5490	5490	23
596	20231031	091200	19164500	5490	5480	5490	5480	193
597	20231031	091100	18105730	5480	5480	5480	5480	0
598	20231031	091000	18105730	5480	5480	5480	5480	100
599	20231031	090900	17557730	5480	5440	5480	5440	2587
600	20231031	090800	3424530	5410	5410	5410	5410	0
601	20231031	090700	3424530	5410	5410	5410	5410	0
602	20231031	090600	3424530	5410	5410	5410	5410	0
603	20231031	090500	3424530	5410	5410	5410	5410	0
604	20231031	090400	3424530	5410	5410	5410	5410	0
605	20231031	090300	3424530	5410	5410	5410	5410	0
606	20231031	090200	3424530	5410	5410	5410	5410	0
607	20231031	090100	3424530	5410	5410	5410	5410	0
608	20231031	090000	3424530	5410	5410	5410	5410	633