KissMeData/014280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185900	542698670	5320	5320	5320	5320	649
3	20231031	185800	542698670	5320	5320	5320	5320	0
4	20231031	185700	542698670	5320	5320	5320	5320	0
5	20231031	185600	542698670	5320	5320	5320	5320	0
6	20231031	185500	542698670	5320	5320	5320	5320	0
7	20231031	185400	542698670	5320	5320	5320	5320	0
8	20231031	185300	542698670	5320	5320	5320	5320	0
9	20231031	185200	542698670	5320	5320	5320	5320	0
10	20231031	185100	542698670	5320	5320	5320	5320	0
11	20231031	185000	542698670	5320	5320	5320	5320	0
12	20231031	184900	542698670	5320	5320	5320	5320	0
13	20231031	184800	542698670	5320	5320	5320	5320	0
14	20231031	184700	542698670	5320	5320	5320	5320	0
15	20231031	184600	542698670	5320	5320	5320	5320	0
16	20231031	184500	542698670	5320	5320	5320	5320	0
17	20231031	184400	542698670	5320	5320	5320	5320	0
18	20231031	184300	542698670	5320	5320	5320	5320	0
19	20231031	184200	542698670	5320	5320	5320	5320	0
20	20231031	184100	542698670	5320	5320	5320	5320	0
21	20231031	184000	542698670	5320	5320	5320	5320	0
22	20231031	183900	542698670	5320	5320	5320	5320	0
23	20231031	183800	542698670	5320	5320	5320	5320	0
24	20231031	183700	542698670	5320	5320	5320	5320	0
25	20231031	183600	542698670	5320	5320	5320	5320	0
26	20231031	183500	542698670	5320	5320	5320	5320	0
27	20231031	183400	542698670	5320	5320	5320	5320	0
28	20231031	183300	542698670	5320	5320	5320	5320	0
29	20231031	183200	542698670	5320	5320	5320	5320	0
30	20231031	183100	542698670	5320	5320	5320	5320	0
31	20231031	183000	542698670	5320	5320	5320	5320	0
32	20231031	182900	542698670	5320	5320	5320	5320	649
33	20231031	182800	542698670	5320	5320	5320	5320	0
34	20231031	182700	542698670	5320	5320	5320	5320	0
35	20231031	182600	542698670	5320	5320	5320	5320	0
36	20231031	182500	542698670	5320	5320	5320	5320	0
37	20231031	182400	542698670	5320	5320	5320	5320	0
38	20231031	182300	542698670	5320	5320	5320	5320	0
39	20231031	182200	542698670	5320	5320	5320	5320	0
40	20231031	182100	542698670	5320	5320	5320	5320	0
41	20231031	182000	542698670	5320	5320	5320	5320	0
42	20231031	181900	542698670	5320	5320	5320	5320	0
43	20231031	181800	542698670	5320	5320	5320	5320	0
44	20231031	181700	542698670	5320	5320	5320	5320	0
45	20231031	181600	542698670	5320	5320	5320	5320	0
46	20231031	181500	542698670	5320	5320	5320	5320	0
47	20231031	181400	542698670	5320	5320	5320	5320	0
48	20231031	181300	542698670	5320	5320	5320	5320	0
49	20231031	181200	542698670	5320	5320	5320	5320	0
50	20231031	181100	542698670	5320	5320	5320	5320	0
51	20231031	181000	542698670	5320	5320	5320	5320	0
52	20231031	180900	542698670	5320	5320	5320	5320	0
53	20231031	180800	542698670	5320	5320	5320	5320	0
54	20231031	180700	542698670	5320	5320	5320	5320	0
55	20231031	180600	542698670	5320	5320	5320	5320	0
56	20231031	180500	542698670	5320	5320	5320	5320	0
57	20231031	180400	542698670	5320	5320	5320	5320	0
58	20231031	180300	542698670	5320	5320	5320	5320	0
59	20231031	180200	542698670	5320	5320	5320	5320	0
60	20231031	180100	542698670	5320	5320	5320	5320	0
61	20231031	180000	542698670	5320	5320	5320	5320	0
62	20231031	175900	542698670	5320	5320	5320	5320	649
63	20231031	175800	542698670	5320	5320	5320	5320	0
64	20231031	175700	542698670	5320	5320	5320	5320	0
65	20231031	175600	542698670	5320	5320	5320	5320	0
66	20231031	175500	542698670	5320	5320	5320	5320	0
67	20231031	175400	542698670	5320	5320	5320	5320	0
68	20231031	175300	542698670	5320	5320	5320	5320	0
69	20231031	175200	542698670	5320	5320	5320	5320	0
70	20231031	175100	542698670	5320	5320	5320	5320	0
71	20231031	175000	542698670	5320	5320	5320	5320	0
72	20231031	174900	542698670	5320	5320	5320	5320	0
73	20231031	174800	542698670	5320	5320	5320	5320	0
74	20231031	174700	542698670	5320	5320	5320	5320	0
75	20231031	174600	542698670	5320	5320	5320	5320	0
76	20231031	174500	542698670	5320	5320	5320	5320	0
77	20231031	174400	542698670	5320	5320	5320	5320	0
78	20231031	174300	542698670	5320	5320	5320	5320	0
79	20231031	174200	542698670	5320	5320	5320	5320	0
80	20231031	174100	542698670	5320	5320	5320	5320	0
81	20231031	174000	542698670	5320	5320	5320	5320	0
82	20231031	173900	542698670	5320	5320	5320	5320	0
83	20231031	173800	542698670	5320	5320	5320	5320	0
84	20231031	173700	542698670	5320	5320	5320	5320	0
85	20231031	173600	542698670	5320	5320	5320	5320	0
86	20231031	173500	542698670	5320	5320	5320	5320	0
87	20231031	173400	542698670	5320	5320	5320	5320	0
88	20231031	173300	542698670	5320	5320	5320	5320	0
89	20231031	173200	542698670	5320	5320	5320	5320	0
90	20231031	173100	542698670	5320	5320	5320	5320	0
91	20231031	173000	542698670	5320	5320	5320	5320	0
92	20231031	172900	542698670	5320	5320	5320	5320	649
93	20231031	172800	542698670	5320	5320	5320	5320	0
94	20231031	172700	542698670	5320	5320	5320	5320	0
95	20231031	172600	542698670	5320	5320	5320	5320	0
96	20231031	172500	542698670	5320	5320	5320	5320	0
97	20231031	172400	542698670	5320	5320	5320	5320	0
98	20231031	172300	542698670	5320	5320	5320	5320	0
99	20231031	172200	542698670	5320	5320	5320	5320	0
100	20231031	172100	542698670	5320	5320	5320	5320	0
101	20231031	172000	542698670	5320	5320	5320	5320	0
102	20231031	171900	542698670	5320	5320	5320	5320	0
103	20231031	171800	542698670	5320	5320	5320	5320	0
104	20231031	171700	542698670	5320	5320	5320	5320	0
105	20231031	171600	542698670	5320	5320	5320	5320	0
106	20231031	171500	542698670	5320	5320	5320	5320	0
107	20231031	171400	542698670	5320	5320	5320	5320	0
108	20231031	171300	542698670	5320	5320	5320	5320	0
109	20231031	171200	542698670	5320	5320	5320	5320	0
110	20231031	171100	542698670	5320	5320	5320	5320	0
111	20231031	171000	542698670	5320	5320	5320	5320	0
112	20231031	170900	542698670	5320	5320	5320	5320	0
113	20231031	170800	542698670	5320	5320	5320	5320	0
114	20231031	170700	542698670	5320	5320	5320	5320	0
115	20231031	170600	542698670	5320	5320	5320	5320	0
116	20231031	170500	542698670	5320	5320	5320	5320	0
117	20231031	170400	542698670	5320	5320	5320	5320	0
118	20231031	170300	542698670	5320	5320	5320	5320	0
119	20231031	170200	542698670	5320	5320	5320	5320	0
120	20231031	170100	542698670	5320	5320	5320	5320	0
121	20231031	170000	542698670	5320	5320	5320	5320	0
122	20231031	165900	542698670	5320	5320	5320	5320	649
123	20231031	165800	542698670	5320	5320	5320	5320	0
124	20231031	165700	542698670	5320	5320	5320	5320	0
125	20231031	165600	542698670	5320	5320	5320	5320	0
126	20231031	165500	542698670	5320	5320	5320	5320	0
127	20231031	165400	542698670	5320	5320	5320	5320	0
128	20231031	165300	542698670	5320	5320	5320	5320	0
129	20231031	165200	542698670	5320	5320	5320	5320	0
130	20231031	165100	542698670	5320	5320	5320	5320	0
131	20231031	165000	542698670	5320	5320	5320	5320	0
132	20231031	164900	542698670	5320	5320	5320	5320	0
133	20231031	164800	542698670	5320	5320	5320	5320	0
134	20231031	164700	542698670	5320	5320	5320	5320	0
135	20231031	164600	542698670	5320	5320	5320	5320	0
136	20231031	164500	542698670	5320	5320	5320	5320	0
137	20231031	164400	542698670	5320	5320	5320	5320	0
138	20231031	164300	542698670	5320	5320	5320	5320	0
139	20231031	164200	542698670	5320	5320	5320	5320	0
140	20231031	164100	542698670	5320	5320	5320	5320	0
141	20231031	164000	542698670	5320	5320	5320	5320	0
142	20231031	163900	542698670	5320	5320	5320	5320	0
143	20231031	163800	542698670	5320	5320	5320	5320	0
144	20231031	163700	542698670	5320	5320	5320	5320	0
145	20231031	163600	542698670	5320	5320	5320	5320	0
146	20231031	163500	542698670	5320	5320	5320	5320	0
147	20231031	163400	542698670	5320	5320	5320	5320	0
148	20231031	163300	542698670	5320	5320	5320	5320	0
149	20231031	163200	542698670	5320	5320	5320	5320	0
150	20231031	163100	542698670	5320	5320	5320	5320	0
151	20231031	163000	542698670	5320	5320	5320	5320	0
152	20231031	162900	542698670	5320	5320	5320	5320	649
153	20231031	162800	542698670	5320	5320	5320	5320	0
154	20231031	162700	542698670	5320	5320	5320	5320	0
155	20231031	162600	542698670	5320	5320	5320	5320	0
156	20231031	162500	542698670	5320	5320	5320	5320	0
157	20231031	162400	542698670	5320	5320	5320	5320	0
158	20231031	162300	542698670	5320	5320	5320	5320	0
159	20231031	162200	542698670	5320	5320	5320	5320	0
160	20231031	162100	542698670	5320	5320	5320	5320	0
161	20231031	162000	542698670	5320	5320	5320	5320	0
162	20231031	161900	542698670	5320	5320	5320	5320	0
163	20231031	161800	542698670	5320	5320	5320	5320	0
164	20231031	161700	542698670	5320	5320	5320	5320	0
165	20231031	161600	542698670	5320	5320	5320	5320	0
166	20231031	161500	542698670	5320	5320	5320	5320	0
167	20231031	161400	542698670	5320	5320	5320	5320	0
168	20231031	161300	542698670	5320	5320	5320	5320	0
169	20231031	161200	542698670	5320	5320	5320	5320	0
170	20231031	161100	542698670	5320	5320	5320	5320	0
171	20231031	161000	542698670	5320	5320	5320	5320	0
172	20231031	160900	542698670	5320	5320	5320	5320	0
173	20231031	160800	542698670	5320	5320	5320	5320	0
174	20231031	160700	542698670	5320	5320	5320	5320	0
175	20231031	160600	542698670	5320	5320	5320	5320	0
176	20231031	160500	542698670	5320	5320	5320	5320	0
177	20231031	160400	542698670	5320	5320	5320	5320	0
178	20231031	160300	542698670	5320	5320	5320	5320	0
179	20231031	160200	542698670	5320	5320	5320	5320	0
180	20231031	160100	542698670	5320	5320	5320	5320	0
181	20231031	160000	542698670	5320	5320	5320	5320	0
182	20231031	155900	542698670	5320	5320	5320	5320	649
183	20231031	155800	542698670	5320	5320	5320	5320	0
184	20231031	155700	542698670	5320	5320	5320	5320	0
185	20231031	155600	542698670	5320	5320	5320	5320	0
186	20231031	155500	542698670	5320	5320	5320	5320	0
187	20231031	155400	542698670	5320	5320	5320	5320	0
188	20231031	155300	542698670	5320	5320	5320	5320	0
189	20231031	155200	542698670	5320	5320	5320	5320	0
190	20231031	155100	542698670	5320	5320	5320	5320	0
191	20231031	155000	542698670	5320	5320	5320	5320	0
192	20231031	154900	542698670	5320	5320	5320	5320	0
193	20231031	154800	542698670	5320	5320	5320	5320	0
194	20231031	154700	542698670	5320	5320	5320	5320	0
195	20231031	154600	542698670	5320	5320	5320	5320	0
196	20231031	154500	542698670	5320	5320	5320	5320	0
197	20231031	154400	542698670	5320	5320	5320	5320	0
198	20231031	154300	542698670	5320	5320	5320	5320	0
199	20231031	154200	542698670	5320	5320	5320	5320	0
200	20231031	154100	542698670	5320	5320	5320	5320	0
201	20231031	154000	542698670	5320	5320	5320	5320	0
202	20231031	153900	542698670	5320	5320	5320	5320	0
203	20231031	153800	542698670	5320	5320	5320	5320	0
204	20231031	153700	542698670	5320	5320	5320	5320	0
205	20231031	153600	542698670	5320	5320	5320	5320	0
206	20231031	153500	542698670	5320	5320	5320	5320	0
207	20231031	153400	542698670	5320	5320	5320	5320	0
208	20231031	153300	542698670	5320	5320	5320	5320	0
209	20231031	153200	542698670	5320	5320	5320	5320	0
210	20231031	153100	542698670	5320	5320	5320	5320	0
211	20231031	153000	542698670	5320	5320	5320	5320	649
212	20231031	152900	539245990	5310	5310	5310	5310	0
213	20231031	152800	539245990	5310	5310	5310	5310	0
214	20231031	152700	539245990	5310	5310	5310	5310	0
215	20231031	152600	539245990	5310	5310	5310	5310	0
216	20231031	152500	539245990	5310	5310	5310	5310	0
217	20231031	152400	539245990	5310	5310	5310	5310	0
218	20231031	152300	539245990	5310	5310	5310	5310	0
219	20231031	152200	539245990	5310	5310	5310	5310	0
220	20231031	152100	539245990	5310	5310	5310	5310	0
221	20231031	152000	539245990	5310	5310	5310	5310	0
222	20231031	151900	539245990	5310	5320	5320	5300	124
223	20231031	151800	538586880	5310	5320	5320	5310	487
224	20231031	151700	536000320	5320	5320	5320	5320	131
225	20231031	151600	535303400	5320	5320	5320	5320	59
226	20231031	151500	534989520	5320	5300	5320	5300	2518
227	20231031	151400	521644090	5300	5300	5300	5300	67
228	20231031	151300	521288990	5300	5300	5300	5300	66
229	20231031	151200	520939190	5300	5300	5300	5300	74
230	20231031	151100	520546990	5300	5300	5300	5300	276
231	20231031	151000	519084190	5300	5290	5300	5290	279
232	20231031	150900	517608260	5280	5290	5290	5280	232
233	20231031	150800	516382550	5290	5290	5290	5280	40
234	20231031	150700	516171000	5280	5280	5280	5280	568
235	20231031	150600	513171960	5290	5280	5290	5280	82
236	20231031	150500	512738380	5290	5290	5290	5280	425
237	20231031	150400	510493580	5280	5280	5280	5280	51
238	20231031	150300	510224300	5290	5300	5300	5290	95
239	20231031	150200	509721010	5300	5290	5300	5290	69
240	20231031	150100	509355340	5290	5290	5290	5290	23
241	20231031	150000	509233670	5290	5290	5290	5290	2
242	20231031	145900	509223090	5290	5300	5300	5290	140
243	20231031	145800	508482360	5300	5300	5300	5290	110
244	20231031	145700	507900320	5300	5310	5310	5300	92
245	20231031	145600	507412710	5310	5310	5310	5310	1
246	20231031	145500	507407400	5310	5310	5310	5290	381
247	20231031	145400	505391840	5310	5310	5310	5310	1
248	20231031	145300	505386530	5310	5290	5310	5290	443
249	20231031	145200	503042980	5290	5310	5310	5290	2054
250	20231031	145100	492168600	5310	5310	5310	5310	71
251	20231031	145000	491791590	5310	5300	5310	5300	1201
252	20231031	144900	485419280	5300	5300	5300	5300	2
253	20231031	144800	485408680	5290	5300	5300	5290	20
254	20231031	144700	485302700	5300	5300	5300	5300	1
255	20231031	144600	485297400	5300	5300	5300	5300	1
256	20231031	144500	485292100	5280	5300	5300	5280	1066
257	20231031	144400	479654900	5300	5300	5300	5300	1
258	20231031	144300	479649600	5300	5300	5300	5300	317
259	20231031	144200	477969500	5300	5300	5300	5300	14
260	20231031	144100	477895300	5300	5300	5300	5300	10
261	20231031	144000	477842300	5300	5300	5300	5300	7
262	20231031	143900	477805200	5300	5300	5300	5300	0
263	20231031	143800	477805200	5300	5290	5300	5280	272
264	20231031	143700	476366900	5300	5290	5300	5280	145
265	20231031	143600	475599210	5300	5280	5300	5270	1393
266	20231031	143500	468233530	5280	5280	5290	5260	2040
267	20231031	143400	457486670	5290	5290	5290	5290	1066
268	20231031	143300	451847530	5290	5280	5290	5280	2779
269	20231031	143200	437153890	5270	5270	5280	5270	1065
270	20231031	143100	431541040	5280	5280	5280	5270	144
271	20231031	143000	430781310	5290	5290	5290	5280	124
272	20231031	142900	430126560	5290	5290	5290	5290	4
273	20231031	142800	430105400	5290	5290	5290	5290	905
274	20231031	142700	425317950	5290	5290	5290	5290	32
275	20231031	142600	425148670	5290	5290	5290	5290	7
276	20231031	142500	425111640	5290	5290	5290	5290	155
277	20231031	142400	424291690	5290	5290	5290	5290	2
278	20231031	142300	424281110	5290	5290	5290	5290	0
279	20231031	142200	424281110	5290	5290	5290	5290	52
280	20231031	142100	424006030	5290	5290	5290	5290	922
281	20231031	142000	419128650	5290	5290	5290	5290	96
282	20231031	141900	418620810	5290	5290	5290	5290	120
283	20231031	141800	417986010	5290	5290	5290	5290	11
284	20231031	141700	417927820	5290	5290	5290	5290	41
285	20231031	141600	417710930	5290	5290	5290	5290	2
286	20231031	141500	417700350	5280	5280	5280	5280	0
287	20231031	141400	417700350	5280	5290	5290	5280	184
288	20231031	141300	416728820	5280	5280	5280	5280	0
289	20231031	141200	416728820	5280	5280	5280	5280	0
290	20231031	141100	416728820	5280	5290	5290	5280	313
291	20231031	141000	415076050	5290	5290	5290	5290	2
292	20231031	140900	415065470	5290	5290	5290	5290	1
293	20231031	140800	415060180	5280	5290	5290	5280	28
294	20231031	140700	414912130	5290	5270	5290	5270	542
295	20231031	140600	412053550	5280	5290	5290	5280	2978
296	20231031	140500	396329620	5290	5290	5290	5290	654
297	20231031	140400	392869960	5290	5290	5290	5290	4
298	20231031	140300	392848800	5290	5300	5300	5290	4321
299	20231031	140200	369976590	5310	5310	5310	5310	3
300	20231031	140100	369960660	5310	5310	5310	5310	56
301	20231031	140000	369663300	5310	5320	5320	5310	360
302	20231031	135900	367751580	5320	5320	5320	5320	0
303	20231031	135800	367751580	5320	5320	5320	5320	2
304	20231031	135700	367740940	5310	5320	5320	5310	111
305	20231031	135600	367151430	5310	5310	5310	5310	144
306	20231031	135500	366386790	5310	5310	5310	5300	103
307	20231031	135400	365839870	5310	5310	5310	5310	158
308	20231031	135300	365000890	5310	5310	5310	5310	42
309	20231031	135200	364777870	5310	5310	5310	5310	42
310	20231031	135100	364554850	5310	5310	5310	5310	62
311	20231031	135000	364225630	5310	5310	5310	5310	321
312	20231031	134900	362521120	5310	5310	5310	5310	1
313	20231031	134800	362515810	5310	5310	5310	5310	1
314	20231031	134700	362510500	5310	5310	5310	5310	0
315	20231031	134600	362510500	5310	5310	5310	5310	20
316	20231031	134500	362404300	5310	5310	5310	5310	0
317	20231031	134400	362404300	5310	5310	5310	5310	0
318	20231031	134300	362404300	5310	5310	5310	5310	3
319	20231031	134200	362388370	5310	5310	5310	5310	9
320	20231031	134100	362340580	5310	5310	5310	5310	2
321	20231031	134000	362329960	5310	5310	5310	5310	0
322	20231031	133900	362329960	5310	5310	5310	5310	2
323	20231031	133800	362319340	5310	5310	5310	5310	66
324	20231031	133700	361968880	5310	5310	5310	5310	36
325	20231031	133600	361777720	5310	5310	5310	5310	4
326	20231031	133500	361756480	5300	5310	5310	5300	2062
327	20231031	133400	350827800	5310	5310	5310	5310	2
328	20231031	133300	350817180	5310	5310	5310	5310	0
329	20231031	133200	350817180	5310	5310	5310	5310	576
330	20231031	133100	347758620	5320	5320	5320	5320	2
331	20231031	133000	347747980	5310	5310	5310	5310	0
332	20231031	132900	347747980	5310	5310	5310	5310	0
333	20231031	132800	347747980	5310	5310	5310	5310	536
334	20231031	132700	344901820	5310	5320	5320	5310	88
335	20231031	132600	344434490	5320	5320	5320	5320	2
336	20231031	132500	344423850	5320	5320	5320	5320	21
337	20231031	132400	344312130	5320	5320	5320	5310	54
338	20231031	132300	344025120	5320	5320	5320	5320	2
339	20231031	132200	344014480	5320	5320	5320	5320	500
340	20231031	132100	341354480	5320	5320	5320	5320	0
341	20231031	132000	341354480	5320	5320	5320	5320	30
342	20231031	131900	341194880	5320	5320	5320	5320	407
343	20231031	131800	339029640	5320	5320	5320	5320	124
344	20231031	131700	338369960	5310	5320	5320	5310	330
345	20231031	131600	336617380	5320	5310	5320	5310	310
346	20231031	131500	334970730	5320	5320	5320	5320	20
347	20231031	131400	334864330	5320	5320	5320	5320	3
348	20231031	131300	334848370	5320	5320	5320	5320	15
349	20231031	131200	334768570	5320	5320	5320	5320	0
350	20231031	131100	334768570	5320	5310	5320	5310	49
351	20231031	131000	334507970	5320	5320	5320	5320	6
352	20231031	130900	334476050	5320	5320	5320	5320	87
353	20231031	130800	334013210	5320	5320	5320	5320	0
354	20231031	130700	334013210	5320	5310	5320	5310	163
355	20231031	130600	333147660	5310	5310	5310	5310	1466
356	20231031	130500	325363200	5320	5320	5320	5320	1
357	20231031	130400	325357880	5320	5320	5320	5320	1
358	20231031	130300	325352560	5320	5320	5320	5320	15
359	20231031	130200	325272760	5320	5320	5320	5320	0
360	20231031	130100	325272760	5320	5320	5320	5320	3
361	20231031	130000	325256800	5320	5320	5320	5320	101
362	20231031	125900	324719480	5320	5320	5320	5320	0
363	20231031	125800	324719480	5320	5320	5320	5320	0
364	20231031	125700	324719480	5320	5310	5320	5310	410
365	20231031	125600	322542280	5310	5310	5310	5310	0
366	20231031	125500	322542280	5310	5310	5310	5310	217
367	20231031	125400	321390010	5300	5310	5310	5300	377
368	20231031	125300	319391890	5310	5310	5310	5310	4
369	20231031	125200	319370650	5300	5300	5300	5300	0
370	20231031	125100	319370650	5300	5300	5300	5300	330
371	20231031	125000	317621650	5300	5300	5300	5290	15
372	20231031	124900	317542160	5300	5300	5300	5300	1656
373	20231031	124800	308765360	5300	5310	5310	5300	1717
374	20231031	124700	299664930	5310	5310	5310	5300	94
375	20231031	124600	299165950	5320	5320	5320	5310	102
376	20231031	124500	298624260	5320	5320	5320	5320	4
377	20231031	124400	298602980	5320	5320	5320	5320	0
378	20231031	124300	298602980	5320	5320	5320	5320	50
379	20231031	124200	298336980	5320	5320	5320	5320	47
380	20231031	124100	298086940	5320	5320	5320	5320	1
381	20231031	124000	298081620	5310	5330	5330	5310	4444
382	20231031	123900	274449530	5320	5320	5320	5320	0
383	20231031	123800	274449530	5320	5320	5320	5320	0
384	20231031	123700	274449530	5320	5320	5320	5320	255
385	20231031	123600	273092930	5320	5320	5330	5320	1067
386	20231031	123500	267416310	5320	5320	5320	5320	201
387	20231031	123400	266346990	5310	5320	5320	5310	3
388	20231031	123300	266331040	5320	5320	5320	5320	11
389	20231031	123200	266272520	5320	5320	5320	5320	1
390	20231031	123100	266267200	5320	5320	5320	5320	0
391	20231031	123000	266267200	5320	5320	5320	5320	39
392	20231031	122900	266059720	5320	5320	5320	5320	13
393	20231031	122800	265990560	5320	5320	5320	5320	50
394	20231031	122700	265724560	5310	5310	5310	5310	320
395	20231031	122600	264025360	5300	5300	5300	5300	0
396	20231031	122500	264025360	5300	5310	5310	5300	488
397	20231031	122400	261437960	5300	5310	5310	5300	95
398	20231031	122300	260934410	5300	5300	5300	5300	0
399	20231031	122200	260934410	5300	5320	5320	5300	198
400	20231031	122100	259884890	5320	5320	5320	5310	16
401	20231031	122000	259799870	5310	5310	5310	5310	300
402	20231031	121900	258206870	5310	5310	5310	5310	93
403	20231031	121800	257713040	5310	5310	5310	5310	105
404	20231031	121700	257155490	5300	5310	5310	5300	26
405	20231031	121600	257017640	5300	5310	5310	5300	266
406	20231031	121500	255607560	5320	5320	5320	5320	12
407	20231031	121400	255543720	5320	5320	5320	5320	107
408	20231031	121300	254974480	5320	5320	5320	5320	2
409	20231031	121200	254963840	5320	5330	5330	5320	15
410	20231031	121100	254883940	5330	5310	5330	5300	2923
411	20231031	121000	239381800	5310	5340	5340	5310	1213
412	20231031	120900	232940630	5340	5340	5340	5340	1
413	20231031	120800	232935290	5310	5330	5330	5310	3399
414	20231031	120700	214886240	5310	5310	5310	5310	0
415	20231031	120600	214886240	5310	5340	5340	5310	3082
416	20231031	120500	198488400	5350	5350	5350	5350	1
417	20231031	120400	198483050	5340	5340	5340	5340	0
418	20231031	120300	198483050	5340	5340	5340	5340	510
419	20231031	120200	195759650	5340	5350	5350	5330	864
420	20231031	120100	191146110	5350	5360	5360	5350	4010
421	20231031	120000	169692510	5360	5360	5360	5360	10
422	20231031	115900	169638910	5360	5360	5360	5360	794
423	20231031	115800	165383070	5360	5380	5380	5360	1542
424	20231031	115700	157110930	5390	5390	5390	5390	3
425	20231031	115600	157094760	5390	5390	5390	5390	0
426	20231031	115500	157094760	5390	5380	5390	5380	21
427	20231031	115400	156981770	5380	5380	5380	5380	624
428	20231031	115300	153624650	5380	5380	5380	5380	0
429	20231031	115200	153624650	5380	5380	5380	5380	0
430	20231031	115100	153624650	5380	5380	5380	5380	0
431	20231031	115000	153624650	5380	5400	5400	5380	601
432	20231031	114900	150388610	5420	5420	5420	5420	0
433	20231031	114800	150388610	5420	5420	5420	5420	0
434	20231031	114700	150388610	5420	5400	5420	5400	200
435	20231031	114600	149307050	5390	5390	5390	5390	1
436	20231031	114500	149301660	5390	5390	5390	5390	201
437	20231031	114400	148218270	5390	5390	5390	5390	10
438	20231031	114300	148164370	5390	5390	5390	5390	632
439	20231031	114200	144757890	5390	5390	5390	5390	250
440	20231031	114100	143410390	5410	5410	5410	5410	0
441	20231031	114000	143410390	5410	5410	5410	5410	0
442	20231031	113900	143410390	5410	5400	5410	5400	480
443	20231031	113800	140818300	5420	5420	5420	5420	0
444	20231031	113700	140818300	5420	5420	5420	5420	1
445	20231031	113600	140812880	5400	5410	5410	5400	120
446	20231031	113500	140164830	5400	5400	5400	5400	0
447	20231031	113400	140164830	5400	5410	5410	5400	290
448	20231031	113300	138598730	5400	5410	5410	5400	1009
449	20231031	113200	133150040	5420	5420	5420	5420	0
450	20231031	113100	133150040	5420	5420	5420	5420	5
451	20231031	113000	133122940	5410	5420	5420	5410	91
452	20231031	112900	132630620	5410	5410	5410	5410	0
453	20231031	112800	132630620	5410	5410	5410	5410	162
454	20231031	112700	131754200	5420	5420	5420	5420	2
455	20231031	112600	131743360	5430	5430	5430	5430	1
456	20231031	112500	131737930	5430	5430	5430	5430	0
457	20231031	112400	131737930	5430	5430	5430	5430	0
458	20231031	112300	131737930	5430	5430	5430	5410	261
459	20231031	112200	130324920	5420	5430	5440	5420	413
460	20231031	112100	128086240	5440	5440	5440	5440	0
461	20231031	112000	128086240	5440	5440	5440	5440	2
462	20231031	111900	128075360	5440	5440	5440	5440	3
463	20231031	111800	128059040	5440	5440	5440	5440	4
464	20231031	111700	128037280	5440	5440	5440	5440	3
465	20231031	111600	128020960	5440	5440	5440	5440	6
466	20231031	111500	127988320	5440	5440	5440	5440	6
467	20231031	111400	127955680	5430	5440	5440	5430	1388
468	20231031	111300	120418820	5450	5450	5450	5450	152
469	20231031	111200	119590420	5450	5450	5450	5450	6
470	20231031	111100	119557720	5450	5450	5450	5450	3
471	20231031	111000	119541370	5450	5430	5450	5420	782
472	20231031	110900	115295070	5430	5430	5430	5420	8
473	20231031	110800	115251640	5430	5420	5430	5410	350
474	20231031	110700	113357940	5430	5430	5430	5420	9
475	20231031	110600	113309080	5420	5420	5430	5420	20
476	20231031	110500	113200540	5430	5430	5430	5420	291
477	20231031	110400	111623250	5430	5430	5430	5430	8
478	20231031	110300	111579810	5430	5430	5430	5430	50
479	20231031	110200	111308310	5430	5430	5430	5430	6
480	20231031	110100	111275730	5430	5430	5430	5430	11
481	20231031	110000	111216000	5430	5430	5430	5430	3
482	20231031	105900	111199710	5430	5430	5430	5430	6
483	20231031	105800	111167130	5430	5430	5430	5430	6
484	20231031	105700	111134550	5430	5430	5430	5430	6
485	20231031	105600	111101970	5430	5430	5430	5430	6
486	20231031	105500	111069390	5430	5420	5430	5420	47
487	20231031	105400	110814560	5430	5430	5430	5430	11
488	20231031	105300	110754830	5430	5430	5430	5430	6
489	20231031	105200	110722250	5430	5430	5430	5430	3
490	20231031	105100	110705960	5430	5430	5430	5430	7
491	20231031	105000	110667950	5420	5420	5420	5420	8
492	20231031	104900	110624590	5420	5420	5420	5420	23
493	20231031	104800	110499930	5420	5410	5420	5410	35
494	20231031	104700	110310440	5410	5410	5410	5410	1
495	20231031	104600	110305030	5410	5410	5410	5410	3
496	20231031	104500	110288800	5400	5400	5400	5400	0
497	20231031	104400	110288800	5400	5400	5400	5400	724
498	20231031	104300	106379200	5400	5400	5400	5400	0
499	20231031	104200	106379200	5400	5400	5400	5390	99
500	20231031	104100	105845550	5400	5400	5400	5390	58
501	20231031	104000	105532900	5390	5390	5390	5390	0
502	20231031	103900	105532900	5390	5390	5390	5390	110
503	20231031	103800	104940000	5390	5400	5400	5390	211
504	20231031	103700	103802600	5400	5400	5400	5400	14
505	20231031	103600	103727000	5390	5390	5390	5390	200
506	20231031	103500	102649000	5400	5400	5400	5400	4
507	20231031	103400	102627400	5400	5400	5400	5400	24
508	20231031	103300	102497800	5400	5400	5400	5400	2
509	20231031	103200	102487000	5400	5400	5400	5400	5
510	20231031	103100	102460000	5400	5410	5410	5400	11
511	20231031	103000	102400580	5410	5410	5410	5410	10
512	20231031	102900	102346480	5410	5410	5410	5410	2
513	20231031	102800	102335660	5400	5400	5400	5400	12
514	20231031	102700	102270860	5400	5400	5400	5400	1
515	20231031	102600	102265460	5400	5400	5400	5400	0
516	20231031	102500	102265460	5400	5400	5400	5400	11
517	20231031	102400	102206060	5400	5400	5400	5400	5
518	20231031	102300	102179060	5390	5400	5400	5390	978
519	20231031	102200	96904610	5400	5410	5410	5400	2092
520	20231031	102100	85607360	5420	5420	5420	5420	6
521	20231031	102000	85574840	5420	5410	5420	5410	201
522	20231031	101900	84487420	5420	5420	5420	5420	52
523	20231031	101800	84205580	5430	5430	5430	5430	4
524	20231031	101700	84183860	5430	5430	5430	5430	0
525	20231031	101600	84183860	5430	5430	5430	5430	2015
526	20231031	101500	73242410	5430	5430	5430	5430	1
527	20231031	101400	73236980	5410	5430	5430	5410	606
528	20231031	101300	69951870	5420	5450	5450	5420	208
529	20231031	101200	68822410	5450	5450	5450	5450	1
530	20231031	101100	68816960	5450	5440	5450	5440	63
531	20231031	101000	68474080	5440	5440	5440	5440	0
532	20231031	100900	68474080	5440	5440	5440	5440	23
533	20231031	100800	68348960	5450	5450	5450	5450	0
534	20231031	100700	68348960	5450	5450	5450	5450	2
535	20231031	100600	68338060	5450	5450	5450	5450	0
536	20231031	100500	68338060	5450	5450	5450	5450	1
537	20231031	100400	68332610	5440	5440	5440	5440	49
538	20231031	100300	68066050	5440	5440	5440	5440	765
539	20231031	100200	63904450	5440	5460	5460	5440	68
540	20231031	100100	63533530	5460	5460	5460	5460	0
541	20231031	100000	63533530	5460	5450	5460	5450	9
542	20231031	095900	63484410	5450	5450	5450	5450	0
543	20231031	095800	63484410	5450	5440	5450	5440	101
544	20231031	095700	62934900	5460	5460	5460	5460	14
545	20231031	095600	62858460	5460	5450	5460	5450	16
546	20231031	095500	62771110	5460	5460	5460	5460	9
547	20231031	095400	62721970	5460	5460	5460	5460	11
548	20231031	095300	62661910	5460	5470	5470	5450	265
549	20231031	095200	61217370	5470	5470	5470	5470	8
550	20231031	095100	61173610	5470	5470	5470	5460	59
551	20231031	095000	60851380	5470	5470	5470	5460	11
552	20231031	094900	60791220	5460	5480	5480	5460	126
553	20231031	094800	60103170	5480	5460	5480	5460	41
554	20231031	094700	59878990	5460	5460	5460	5460	8
555	20231031	094600	59835310	5460	5460	5460	5460	8
556	20231031	094500	59791630	5460	5460	5460	5460	13
557	20231031	094400	59720650	5460	5460	5460	5460	9
558	20231031	094300	59671510	5460	5460	5460	5460	3
559	20231031	094200	59655130	5460	5450	5460	5450	126
560	20231031	094100	58968360	5450	5450	5450	5450	88
561	20231031	094000	58488760	5450	5460	5460	5450	57
562	20231031	093900	58178040	5460	5450	5460	5430	1501
563	20231031	093800	49993010	5450	5470	5470	5430	1145
564	20231031	093700	43744950	5480	5480	5480	5480	12
565	20231031	093600	43679190	5480	5480	5480	5480	9
566	20231031	093500	43629870	5470	5480	5480	5470	15
567	20231031	093400	43547750	5480	5500	5500	5470	231
568	20231031	093300	42283550	5500	5500	5500	5500	8
569	20231031	093200	42239550	5500	5500	5500	5500	12
570	20231031	093100	42173550	5500	5480	5500	5480	473
571	20231031	093000	39581370	5480	5480	5480	5480	624
572	20231031	092900	36161850	5500	5500	5500	5500	8
573	20231031	092800	36117850	5500	5500	5500	5500	17
574	20231031	092700	36024350	5490	5490	5490	5490	0
575	20231031	092600	36024350	5490	5490	5490	5490	12
576	20231031	092500	35958470	5490	5480	5490	5480	22
577	20231031	092400	35837740	5490	5490	5490	5490	16
578	20231031	092300	35749900	5500	5500	5500	5500	19
579	20231031	092200	35645400	5500	5500	5500	5490	150
580	20231031	092100	34821790	5500	5500	5500	5500	1
581	20231031	092000	34816290	5500	5500	5500	5490	210
582	20231031	091900	33661370	5510	5510	5520	5510	120
583	20231031	091800	33000090	5520	5520	5520	5520	14
584	20231031	091700	32922810	5520	5500	5520	5500	561
585	20231031	091600	29837210	5500	5500	5500	5500	30
586	20231031	091500	29672210	5500	5490	5500	5480	300
587	20231031	091400	28025560	5500	5510	5510	5500	207
588	20231031	091300	26885990	5520	5520	5520	5500	833
589	20231031	091200	22302800	5520	5520	5520	5520	7
590	20231031	091100	22264160	5510	5530	5530	5510	436
591	20231031	091000	19857920	5530	5520	5530	5520	1162
592	20231031	090900	13434680	5520	5520	5520	5520	8
593	20231031	090800	13390520	5520	5520	5520	5520	130
594	20231031	090700	12672920	5520	5510	5520	5510	118
595	20231031	090600	12022640	5500	5510	5510	5500	403
596	20231031	090500	9806040	5510	5480	5510	5480	614
597	20231031	090400	6433270	5480	5480	5480	5480	15
598	20231031	090300	6351070	5480	5480	5480	5480	7
599	20231031	090200	6312710	5460	5490	5490	5460	770
600	20231031	090100	2107900	5480	5490	5490	5480	32
601	20231031	090000	1932480	5490	5490	5490	5490	352