KissMeData/039010/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192200	219703070	5380	5380	5380	5380	3407
3	20231031	192100	219703070	5380	5380	5380	5380	0
4	20231031	192000	219703070	5380	5380	5380	5380	0
5	20231031	191900	219703070	5380	5380	5380	5380	0
6	20231031	191800	219703070	5380	5380	5380	5380	0
7	20231031	191700	219703070	5380	5380	5380	5380	0
8	20231031	191600	219703070	5380	5380	5380	5380	0
9	20231031	191500	219703070	5380	5380	5380	5380	0
10	20231031	191400	219703070	5380	5380	5380	5380	0
11	20231031	191300	219703070	5380	5380	5380	5380	0
12	20231031	191200	219703070	5380	5380	5380	5380	0
13	20231031	191100	219703070	5380	5380	5380	5380	0
14	20231031	191000	219703070	5380	5380	5380	5380	0
15	20231031	190900	219703070	5380	5380	5380	5380	0
16	20231031	190800	219703070	5380	5380	5380	5380	0
17	20231031	190700	219703070	5380	5380	5380	5380	0
18	20231031	190600	219703070	5380	5380	5380	5380	0
19	20231031	190500	219703070	5380	5380	5380	5380	0
20	20231031	190400	219703070	5380	5380	5380	5380	0
21	20231031	190300	219703070	5380	5380	5380	5380	0
22	20231031	190200	219703070	5380	5380	5380	5380	0
23	20231031	190100	219703070	5380	5380	5380	5380	0
24	20231031	190000	219703070	5380	5380	5380	5380	0
25	20231031	185900	219703070	5380	5380	5380	5380	0
26	20231031	185800	219703070	5380	5380	5380	5380	0
27	20231031	185700	219703070	5380	5380	5380	5380	0
28	20231031	185600	219703070	5380	5380	5380	5380	0
29	20231031	185500	219703070	5380	5380	5380	5380	0
30	20231031	185400	219703070	5380	5380	5380	5380	0
31	20231031	185300	219703070	5380	5380	5380	5380	0
32	20231031	185200	219703070	5380	5380	5380	5380	3407
33	20231031	185100	219703070	5380	5380	5380	5380	0
34	20231031	185000	219703070	5380	5380	5380	5380	0
35	20231031	184900	219703070	5380	5380	5380	5380	0
36	20231031	184800	219703070	5380	5380	5380	5380	0
37	20231031	184700	219703070	5380	5380	5380	5380	0
38	20231031	184600	219703070	5380	5380	5380	5380	0
39	20231031	184500	219703070	5380	5380	5380	5380	0
40	20231031	184400	219703070	5380	5380	5380	5380	0
41	20231031	184300	219703070	5380	5380	5380	5380	0
42	20231031	184200	219703070	5380	5380	5380	5380	0
43	20231031	184100	219703070	5380	5380	5380	5380	0
44	20231031	184000	219703070	5380	5380	5380	5380	0
45	20231031	183900	219703070	5380	5380	5380	5380	0
46	20231031	183800	219703070	5380	5380	5380	5380	0
47	20231031	183700	219703070	5380	5380	5380	5380	0
48	20231031	183600	219703070	5380	5380	5380	5380	0
49	20231031	183500	219703070	5380	5380	5380	5380	0
50	20231031	183400	219703070	5380	5380	5380	5380	0
51	20231031	183300	219703070	5380	5380	5380	5380	0
52	20231031	183200	219703070	5380	5380	5380	5380	0
53	20231031	183100	219703070	5380	5380	5380	5380	0
54	20231031	183000	219703070	5380	5380	5380	5380	0
55	20231031	182900	219703070	5380	5380	5380	5380	0
56	20231031	182800	219703070	5380	5380	5380	5380	0
57	20231031	182700	219703070	5380	5380	5380	5380	0
58	20231031	182600	219703070	5380	5380	5380	5380	0
59	20231031	182500	219703070	5380	5380	5380	5380	0
60	20231031	182400	219703070	5380	5380	5380	5380	0
61	20231031	182300	219703070	5380	5380	5380	5380	0
62	20231031	182200	219703070	5380	5380	5380	5380	3407
63	20231031	182100	219703070	5380	5380	5380	5380	0
64	20231031	182000	219703070	5380	5380	5380	5380	0
65	20231031	181900	219703070	5380	5380	5380	5380	0
66	20231031	181800	219703070	5380	5380	5380	5380	0
67	20231031	181700	219703070	5380	5380	5380	5380	0
68	20231031	181600	219703070	5380	5380	5380	5380	0
69	20231031	181500	219703070	5380	5380	5380	5380	0
70	20231031	181400	219703070	5380	5380	5380	5380	0
71	20231031	181300	219703070	5380	5380	5380	5380	0
72	20231031	181200	219703070	5380	5380	5380	5380	0
73	20231031	181100	219703070	5380	5380	5380	5380	0
74	20231031	181000	219703070	5380	5380	5380	5380	0
75	20231031	180900	219703070	5380	5380	5380	5380	0
76	20231031	180800	219703070	5380	5380	5380	5380	0
77	20231031	180700	219703070	5380	5380	5380	5380	0
78	20231031	180600	219703070	5380	5380	5380	5380	0
79	20231031	180500	219703070	5380	5380	5380	5380	0
80	20231031	180400	219703070	5380	5380	5380	5380	0
81	20231031	180300	219703070	5380	5380	5380	5380	0
82	20231031	180200	219703070	5380	5380	5380	5380	0
83	20231031	180100	219703070	5380	5380	5380	5380	0
84	20231031	180000	219703070	5380	5380	5380	5380	0
85	20231031	175900	219703070	5380	5380	5380	5380	0
86	20231031	175800	219703070	5380	5380	5380	5380	0
87	20231031	175700	219703070	5380	5380	5380	5380	0
88	20231031	175600	219703070	5380	5380	5380	5380	0
89	20231031	175500	219703070	5380	5380	5380	5380	0
90	20231031	175400	219703070	5380	5380	5380	5380	0
91	20231031	175300	219703070	5380	5380	5380	5380	0
92	20231031	175200	219703070	5380	5380	5380	5380	3407
93	20231031	175100	219703070	5380	5380	5380	5380	0
94	20231031	175000	219703070	5380	5380	5380	5380	0
95	20231031	174900	219703070	5380	5380	5380	5380	0
96	20231031	174800	219703070	5380	5380	5380	5380	0
97	20231031	174700	219703070	5380	5380	5380	5380	0
98	20231031	174600	219703070	5380	5380	5380	5380	0
99	20231031	174500	219703070	5380	5380	5380	5380	0
100	20231031	174400	219703070	5380	5380	5380	5380	0
101	20231031	174300	219703070	5380	5380	5380	5380	0
102	20231031	174200	219703070	5380	5380	5380	5380	0
103	20231031	174100	219703070	5380	5380	5380	5380	0
104	20231031	174000	219703070	5380	5380	5380	5380	0
105	20231031	173900	219703070	5380	5380	5380	5380	0
106	20231031	173800	219703070	5380	5380	5380	5380	0
107	20231031	173700	219703070	5380	5380	5380	5380	0
108	20231031	173600	219703070	5380	5380	5380	5380	0
109	20231031	173500	219703070	5380	5380	5380	5380	0
110	20231031	173400	219703070	5380	5380	5380	5380	0
111	20231031	173300	219703070	5380	5380	5380	5380	0
112	20231031	173200	219703070	5380	5380	5380	5380	0
113	20231031	173100	219703070	5380	5380	5380	5380	0
114	20231031	173000	219703070	5380	5380	5380	5380	0
115	20231031	172900	219703070	5380	5380	5380	5380	0
116	20231031	172800	219703070	5380	5380	5380	5380	0
117	20231031	172700	219703070	5380	5380	5380	5380	0
118	20231031	172600	219703070	5380	5380	5380	5380	0
119	20231031	172500	219703070	5380	5380	5380	5380	0
120	20231031	172400	219703070	5380	5380	5380	5380	0
121	20231031	172300	219703070	5380	5380	5380	5380	0
122	20231031	172200	219703070	5380	5380	5380	5380	3407
123	20231031	172100	219703070	5380	5380	5380	5380	0
124	20231031	172000	219703070	5380	5380	5380	5380	0
125	20231031	171900	219703070	5380	5380	5380	5380	0
126	20231031	171800	219703070	5380	5380	5380	5380	0
127	20231031	171700	219703070	5380	5380	5380	5380	0
128	20231031	171600	219703070	5380	5380	5380	5380	0
129	20231031	171500	219703070	5380	5380	5380	5380	0
130	20231031	171400	219703070	5380	5380	5380	5380	0
131	20231031	171300	219703070	5380	5380	5380	5380	0
132	20231031	171200	219703070	5380	5380	5380	5380	0
133	20231031	171100	219703070	5380	5380	5380	5380	0
134	20231031	171000	219703070	5380	5380	5380	5380	0
135	20231031	170900	219703070	5380	5380	5380	5380	0
136	20231031	170800	219703070	5380	5380	5380	5380	0
137	20231031	170700	219703070	5380	5380	5380	5380	0
138	20231031	170600	219703070	5380	5380	5380	5380	0
139	20231031	170500	219703070	5380	5380	5380	5380	0
140	20231031	170400	219703070	5380	5380	5380	5380	0
141	20231031	170300	219703070	5380	5380	5380	5380	0
142	20231031	170200	219703070	5380	5380	5380	5380	0
143	20231031	170100	219703070	5380	5380	5380	5380	0
144	20231031	170000	219703070	5380	5380	5380	5380	0
145	20231031	165900	219703070	5380	5380	5380	5380	0
146	20231031	165800	219703070	5380	5380	5380	5380	0
147	20231031	165700	219703070	5380	5380	5380	5380	0
148	20231031	165600	219703070	5380	5380	5380	5380	0
149	20231031	165500	219703070	5380	5380	5380	5380	0
150	20231031	165400	219703070	5380	5380	5380	5380	0
151	20231031	165300	219703070	5380	5380	5380	5380	0
152	20231031	165200	219703070	5380	5380	5380	5380	3407
153	20231031	165100	219703070	5380	5380	5380	5380	0
154	20231031	165000	219703070	5380	5380	5380	5380	0
155	20231031	164900	219703070	5380	5380	5380	5380	0
156	20231031	164800	219703070	5380	5380	5380	5380	0
157	20231031	164700	219703070	5380	5380	5380	5380	0
158	20231031	164600	219703070	5380	5380	5380	5380	0
159	20231031	164500	219703070	5380	5380	5380	5380	0
160	20231031	164400	219703070	5380	5380	5380	5380	0
161	20231031	164300	219703070	5380	5380	5380	5380	0
162	20231031	164200	219703070	5380	5380	5380	5380	0
163	20231031	164100	219703070	5380	5380	5380	5380	0
164	20231031	164000	219703070	5380	5380	5380	5380	0
165	20231031	163900	219703070	5380	5380	5380	5380	0
166	20231031	163800	219703070	5380	5380	5380	5380	0
167	20231031	163700	219703070	5380	5380	5380	5380	0
168	20231031	163600	219703070	5380	5380	5380	5380	0
169	20231031	163500	219703070	5380	5380	5380	5380	0
170	20231031	163400	219703070	5380	5380	5380	5380	0
171	20231031	163300	219703070	5380	5380	5380	5380	0
172	20231031	163200	219703070	5380	5380	5380	5380	0
173	20231031	163100	219703070	5380	5380	5380	5380	0
174	20231031	163000	219703070	5380	5380	5380	5380	0
175	20231031	162900	219703070	5380	5380	5380	5380	0
176	20231031	162800	219703070	5380	5380	5380	5380	0
177	20231031	162700	219703070	5380	5380	5380	5380	0
178	20231031	162600	219703070	5380	5380	5380	5380	0
179	20231031	162500	219703070	5380	5380	5380	5380	0
180	20231031	162400	219703070	5380	5380	5380	5380	0
181	20231031	162300	219703070	5380	5380	5380	5380	0
182	20231031	162200	219703070	5380	5380	5380	5380	3407
183	20231031	162100	219703070	5380	5380	5380	5380	0
184	20231031	162000	219703070	5380	5380	5380	5380	0
185	20231031	161900	219703070	5380	5380	5380	5380	0
186	20231031	161800	219703070	5380	5380	5380	5380	0
187	20231031	161700	219703070	5380	5380	5380	5380	0
188	20231031	161600	219703070	5380	5380	5380	5380	0
189	20231031	161500	219703070	5380	5380	5380	5380	0
190	20231031	161400	219703070	5380	5380	5380	5380	0
191	20231031	161300	219703070	5380	5380	5380	5380	0
192	20231031	161200	219703070	5380	5380	5380	5380	0
193	20231031	161100	219703070	5380	5380	5380	5380	0
194	20231031	161000	219703070	5380	5380	5380	5380	0
195	20231031	160900	219703070	5380	5380	5380	5380	0
196	20231031	160800	219703070	5380	5380	5380	5380	0
197	20231031	160700	219703070	5380	5380	5380	5380	0
198	20231031	160600	219703070	5380	5380	5380	5380	0
199	20231031	160500	219703070	5380	5380	5380	5380	0
200	20231031	160400	219703070	5380	5380	5380	5380	0
201	20231031	160300	219703070	5380	5380	5380	5380	0
202	20231031	160200	219703070	5380	5380	5380	5380	0
203	20231031	160100	219703070	5380	5380	5380	5380	0
204	20231031	160000	219703070	5380	5380	5380	5380	0
205	20231031	155900	219703070	5380	5380	5380	5380	0
206	20231031	155800	219703070	5380	5380	5380	5380	0
207	20231031	155700	219703070	5380	5380	5380	5380	0
208	20231031	155600	219703070	5380	5380	5380	5380	0
209	20231031	155500	219703070	5380	5380	5380	5380	0
210	20231031	155400	219703070	5380	5380	5380	5380	0
211	20231031	155300	219703070	5380	5380	5380	5380	0
212	20231031	155200	219703070	5380	5380	5380	5380	3407
213	20231031	155100	219703070	5380	5380	5380	5380	0
214	20231031	155000	219703070	5380	5380	5380	5380	0
215	20231031	154900	219703070	5380	5380	5380	5380	0
216	20231031	154800	219703070	5380	5380	5380	5380	0
217	20231031	154700	219703070	5380	5380	5380	5380	0
218	20231031	154600	219703070	5380	5380	5380	5380	0
219	20231031	154500	219703070	5380	5380	5380	5380	0
220	20231031	154400	219703070	5380	5380	5380	5380	0
221	20231031	154300	219703070	5380	5380	5380	5380	0
222	20231031	154200	219703070	5380	5380	5380	5380	0
223	20231031	154100	219703070	5380	5380	5380	5380	0
224	20231031	154000	219703070	5380	5380	5380	5380	0
225	20231031	153900	219703070	5380	5380	5380	5380	0
226	20231031	153800	219703070	5380	5380	5380	5380	0
227	20231031	153700	219703070	5380	5380	5380	5380	0
228	20231031	153600	219703070	5380	5380	5380	5380	0
229	20231031	153500	219703070	5380	5380	5380	5380	0
230	20231031	153400	219703070	5380	5380	5380	5380	0
231	20231031	153300	219703070	5380	5380	5380	5380	0
232	20231031	153200	219703070	5380	5380	5380	5380	0
233	20231031	153100	219703070	5380	5380	5380	5380	0
234	20231031	153000	219703070	5380	5380	5380	5380	3407
235	20231031	152900	201373410	5360	5360	5360	5360	0
236	20231031	152800	201373410	5360	5360	5360	5360	0
237	20231031	152700	201373410	5360	5360	5360	5360	0
238	20231031	152600	201373410	5360	5360	5360	5360	0
239	20231031	152500	201373410	5360	5360	5360	5360	0
240	20231031	152400	201373410	5360	5360	5360	5360	0
241	20231031	152300	201373410	5360	5360	5360	5360	0
242	20231031	152200	201373410	5360	5360	5360	5360	0
243	20231031	152100	201373410	5360	5360	5360	5360	0
244	20231031	152000	201373410	5360	5360	5360	5360	0
245	20231031	151900	201373410	5360	5380	5400	5360	964
246	20231031	151800	196196650	5380	5390	5390	5370	397
247	20231031	151700	194060550	5410	5380	5410	5370	157
248	20231031	151600	193215830	5380	5380	5380	5380	85
249	20231031	151500	192758530	5380	5380	5380	5380	282
250	20231031	151400	191241370	5380	5380	5390	5370	291
251	20231031	151300	189676520	5380	5370	5380	5370	530
252	20231031	151200	186830350	5350	5350	5350	5350	117
253	20231031	151100	186204400	5370	5370	5370	5370	0
254	20231031	151000	186204400	5370	5370	5370	5370	1
255	20231031	150900	186199030	5360	5360	5360	5360	0
256	20231031	150800	186199030	5360	5350	5360	5350	6
257	20231031	150700	186166880	5380	5360	5380	5350	1398
258	20231031	150600	178684070	5380	5380	5380	5380	0
259	20231031	150500	178684070	5380	5380	5380	5380	0
260	20231031	150400	178684070	5380	5380	5380	5370	206
261	20231031	150300	177577770	5380	5380	5380	5380	0
262	20231031	150200	177577770	5380	5380	5380	5380	0
263	20231031	150100	177577770	5380	5380	5380	5380	0
264	20231031	150000	177577770	5380	5380	5380	5380	1
265	20231031	145900	177572390	5360	5360	5360	5360	4
266	20231031	145800	177550950	5380	5380	5380	5380	0
267	20231031	145700	177550950	5380	5380	5380	5380	0
268	20231031	145600	177550950	5380	5380	5380	5380	0
269	20231031	145500	177550950	5380	5380	5380	5380	0
270	20231031	145400	177550950	5380	5370	5380	5370	126
271	20231031	145300	176874300	5370	5380	5380	5370	53
272	20231031	145200	176589670	5380	5380	5380	5380	0
273	20231031	145100	176589670	5380	5380	5380	5380	0
274	20231031	145000	176589670	5380	5380	5380	5380	100
275	20231031	144900	176051670	5420	5420	5420	5420	1
276	20231031	144800	176046250	5430	5380	5440	5380	1092
277	20231031	144700	170165030	5380	5380	5380	5380	0
278	20231031	144600	170165030	5380	5380	5380	5380	1
279	20231031	144500	170159650	5380	5380	5380	5380	0
280	20231031	144400	170159650	5380	5380	5380	5380	0
281	20231031	144300	170159650	5380	5380	5380	5380	0
282	20231031	144200	170159650	5380	5380	5380	5380	1
283	20231031	144100	170154270	5370	5370	5370	5370	0
284	20231031	144000	170154270	5370	5370	5370	5370	0
285	20231031	143900	170154270	5370	5370	5370	5370	10
286	20231031	143800	170100570	5370	5370	5370	5370	1
287	20231031	143700	170095200	5380	5380	5380	5380	0
288	20231031	143600	170095200	5380	5370	5380	5370	5
289	20231031	143500	170068310	5360	5360	5360	5360	0
290	20231031	143400	170068310	5360	5360	5360	5360	473
291	20231031	143300	167533030	5380	5380	5380	5380	80
292	20231031	143200	167102630	5380	5380	5380	5380	0
293	20231031	143100	167102630	5380	5380	5380	5380	0
294	20231031	143000	167102630	5380	5380	5380	5380	1
295	20231031	142900	167097250	5380	5380	5380	5380	1
296	20231031	142800	167091870	5380	5380	5380	5380	1
297	20231031	142700	167086490	5350	5350	5350	5350	0
298	20231031	142600	167086490	5350	5350	5350	5350	0
299	20231031	142500	167086490	5350	5350	5350	5350	0
300	20231031	142400	167086490	5350	5350	5350	5350	120
301	20231031	142300	166444490	5380	5380	5380	5380	11
302	20231031	142200	166385310	5380	5380	5380	5380	55
303	20231031	142100	166089410	5380	5380	5380	5380	0
304	20231031	142000	166089410	5380	5380	5380	5380	0
305	20231031	141900	166089410	5380	5380	5380	5380	0
306	20231031	141800	166089410	5380	5380	5380	5380	10
307	20231031	141700	166035610	5380	5380	5380	5380	22
308	20231031	141600	165917250	5380	5380	5380	5380	0
309	20231031	141500	165917250	5380	5380	5380	5380	0
310	20231031	141400	165917250	5380	5380	5380	5380	0
311	20231031	141300	165917250	5380	5380	5380	5380	10
312	20231031	141200	165863450	5380	5380	5380	5380	0
313	20231031	141100	165863450	5380	5380	5380	5380	0
314	20231031	141000	165863450	5380	5380	5380	5380	0
315	20231031	140900	165863450	5380	5380	5380	5380	19
316	20231031	140800	165761230	5380	5380	5380	5380	0
317	20231031	140700	165761230	5380	5380	5380	5380	0
318	20231031	140600	165761230	5380	5380	5380	5380	0
319	20231031	140500	165761230	5380	5360	5380	5350	5
320	20231031	140400	165734440	5380	5380	5380	5380	0
321	20231031	140300	165734440	5380	5380	5380	5380	1
322	20231031	140200	165729060	5360	5360	5360	5360	373
323	20231031	140100	163729780	5390	5390	5390	5390	4
324	20231031	140000	163708220	5360	5360	5360	5360	0
325	20231031	135900	163708220	5360	5360	5360	5360	0
326	20231031	135800	163708220	5360	5360	5360	5360	0
327	20231031	135700	163708220	5360	5360	5360	5360	100
328	20231031	135600	163172220	5360	5360	5360	5360	463
329	20231031	135500	160690540	5350	5350	5350	5350	1
330	20231031	135400	160685190	5350	5350	5350	5350	0
331	20231031	135300	160685190	5350	5350	5350	5350	0
332	20231031	135200	160685190	5350	5350	5350	5350	0
333	20231031	135100	160685190	5350	5350	5350	5350	0
334	20231031	135000	160685190	5350	5350	5350	5350	26
335	20231031	134900	160546090	5360	5360	5360	5360	0
336	20231031	134800	160546090	5360	5360	5360	5360	77
337	20231031	134700	160133370	5360	5360	5360	5360	0
338	20231031	134600	160133370	5360	5360	5360	5360	2
339	20231031	134500	160122650	5360	5360	5360	5360	0
340	20231031	134400	160122650	5360	5360	5360	5360	0
341	20231031	134300	160122650	5360	5360	5360	5360	0
342	20231031	134200	160122650	5360	5360	5360	5360	0
343	20231031	134100	160122650	5360	5360	5360	5360	1
344	20231031	134000	160117290	5360	5360	5360	5360	15
345	20231031	133900	160036890	5360	5360	5360	5360	0
346	20231031	133800	160036890	5360	5360	5360	5360	0
347	20231031	133700	160036890	5360	5360	5360	5360	0
348	20231031	133600	160036890	5360	5360	5360	5360	0
349	20231031	133500	160036890	5360	5360	5360	5360	4
350	20231031	133400	160015450	5370	5370	5370	5370	0
351	20231031	133300	160015450	5370	5370	5370	5370	0
352	20231031	133200	160015450	5370	5370	5370	5370	0
353	20231031	133100	160015450	5370	5370	5370	5370	0
354	20231031	133000	160015450	5370	5370	5370	5370	0
355	20231031	132900	160015450	5370	5370	5370	5370	0
356	20231031	132800	160015450	5370	5380	5380	5370	44
357	20231031	132700	159778780	5400	5400	5400	5400	0
358	20231031	132600	159778780	5400	5400	5400	5400	0
359	20231031	132500	159778780	5400	5400	5400	5400	0
360	20231031	132400	159778780	5400	5400	5400	5400	0
361	20231031	132300	159778780	5400	5400	5400	5400	0
362	20231031	132200	159778780	5400	5400	5400	5400	0
363	20231031	132100	159778780	5400	5400	5400	5400	0
364	20231031	132000	159778780	5400	5400	5400	5400	0
365	20231031	131900	159778780	5400	5400	5400	5400	0
366	20231031	131800	159778780	5400	5370	5400	5370	20
367	20231031	131700	159671350	5370	5370	5370	5370	0
368	20231031	131600	159671350	5370	5370	5370	5370	0
369	20231031	131500	159671350	5370	5370	5370	5370	11
370	20231031	131400	159612280	5400	5400	5400	5400	1
371	20231031	131300	159606880	5370	5370	5370	5370	0
372	20231031	131200	159606880	5370	5370	5370	5370	0
373	20231031	131100	159606880	5370	5360	5370	5340	311
374	20231031	131000	157944160	5360	5360	5360	5360	0
375	20231031	130900	157944160	5360	5360	5360	5360	0
376	20231031	130800	157944160	5360	5360	5360	5360	0
377	20231031	130700	157944160	5360	5360	5360	5360	0
378	20231031	130600	157944160	5360	5360	5360	5360	0
379	20231031	130500	157944160	5360	5360	5360	5360	0
380	20231031	130400	157944160	5360	5360	5360	5360	200
381	20231031	130300	156872160	5370	5370	5370	5370	0
382	20231031	130200	156872160	5370	5390	5390	5370	4
383	20231031	130100	156850660	5410	5410	5410	5410	0
384	20231031	130000	156850660	5410	5410	5410	5410	0
385	20231031	125900	156850660	5410	5410	5410	5410	0
386	20231031	125800	156850660	5410	5410	5410	5410	0
387	20231031	125700	156850660	5410	5380	5410	5380	2
388	20231031	125600	156839870	5390	5390	5390	5390	27
389	20231031	125500	156694340	5360	5360	5360	5360	18
390	20231031	125400	156597860	5390	5390	5390	5390	0
391	20231031	125300	156597860	5390	5390	5390	5390	0
392	20231031	125200	156597860	5390	5390	5390	5390	0
393	20231031	125100	156597860	5390	5390	5390	5390	0
394	20231031	125000	156597860	5390	5390	5390	5390	0
395	20231031	124900	156597860	5390	5390	5390	5390	1
396	20231031	124800	156592470	5360	5390	5390	5360	1640
397	20231031	124700	147787960	5400	5400	5400	5400	1
398	20231031	124600	147782560	5400	5400	5400	5400	1
399	20231031	124500	147777160	5430	5430	5430	5430	0
400	20231031	124400	147777160	5430	5430	5430	5430	0
401	20231031	124300	147777160	5430	5430	5430	5430	0
402	20231031	124200	147777160	5430	5430	5430	5430	0
403	20231031	124100	147777160	5430	5430	5430	5430	0
404	20231031	124000	147777160	5430	5430	5430	5430	0
405	20231031	123900	147777160	5430	5430	5430	5430	0
406	20231031	123800	147777160	5430	5430	5430	5430	0
407	20231031	123700	147777160	5430	5430	5430	5430	0
408	20231031	123600	147777160	5430	5430	5430	5430	0
409	20231031	123500	147777160	5430	5430	5430	5430	1
410	20231031	123400	147771730	5430	5430	5430	5430	1
411	20231031	123300	147766300	5400	5400	5400	5400	10
412	20231031	123200	147712300	5380	5380	5380	5380	0
413	20231031	123100	147712300	5380	5380	5380	5380	10
414	20231031	123000	147658500	5380	5380	5380	5380	0
415	20231031	122900	147658500	5380	5380	5380	5380	0
416	20231031	122800	147658500	5380	5380	5380	5380	0
417	20231031	122700	147658500	5380	5380	5380	5380	0
418	20231031	122600	147658500	5380	5380	5380	5380	0
419	20231031	122500	147658500	5380	5380	5380	5380	0
420	20231031	122400	147658500	5380	5380	5380	5380	0
421	20231031	122300	147658500	5380	5380	5380	5380	2
422	20231031	122200	147647740	5380	5380	5380	5380	0
423	20231031	122100	147647740	5380	5380	5380	5380	0
424	20231031	122000	147647740	5380	5380	5380	5380	100
425	20231031	121900	147109740	5380	5380	5380	5380	20
426	20231031	121800	147002140	5400	5400	5400	5400	0
427	20231031	121700	147002140	5400	5400	5400	5400	0
428	20231031	121600	147002140	5400	5400	5400	5400	0
429	20231031	121500	147002140	5400	5400	5400	5400	0
430	20231031	121400	147002140	5400	5400	5400	5400	0
431	20231031	121300	147002140	5400	5380	5400	5380	365
432	20231031	121200	145038410	5400	5400	5400	5400	0
433	20231031	121100	145038410	5400	5400	5400	5400	0
434	20231031	121000	145038410	5400	5400	5400	5400	0
435	20231031	120900	145038410	5400	5400	5400	5400	0
436	20231031	120800	145038410	5400	5390	5400	5390	51
437	20231031	120700	144763510	5400	5400	5400	5400	1
438	20231031	120600	144758110	5380	5380	5380	5380	4
439	20231031	120500	144736590	5440	5440	5440	5440	0
440	20231031	120400	144736590	5440	5440	5440	5440	0
441	20231031	120300	144736590	5440	5440	5440	5440	0
442	20231031	120200	144736590	5440	5440	5440	5440	0
443	20231031	120100	144736590	5440	5440	5440	5440	0
444	20231031	120000	144736590	5440	5440	5440	5440	0
445	20231031	115900	144736590	5440	5440	5440	5440	0
446	20231031	115800	144736590	5440	5410	5440	5410	2
447	20231031	115700	144725740	5380	5380	5380	5380	0
448	20231031	115600	144725740	5380	5390	5390	5380	983
449	20231031	115500	139434320	5400	5400	5400	5400	0
450	20231031	115400	139434320	5400	5400	5400	5400	0
451	20231031	115300	139434320	5400	5400	5400	5400	0
452	20231031	115200	139434320	5400	5400	5400	5400	0
453	20231031	115100	139434320	5400	5400	5400	5400	0
454	20231031	115000	139434320	5400	5400	5400	5400	0
455	20231031	114900	139434320	5400	5400	5400	5400	1
456	20231031	114800	139428920	5390	5390	5390	5390	1
457	20231031	114700	139423530	5400	5400	5400	5400	0
458	20231031	114600	139423530	5400	5400	5400	5400	0
459	20231031	114500	139423530	5400	5400	5400	5400	260
460	20231031	114400	138019530	5420	5420	5420	5420	0
461	20231031	114300	138019530	5420	5420	5420	5420	0
462	20231031	114200	138019530	5420	5420	5420	5420	0
463	20231031	114100	138019530	5420	5420	5420	5420	0
464	20231031	114000	138019530	5420	5420	5420	5420	1
465	20231031	113900	138014110	5400	5400	5400	5400	9
466	20231031	113800	137965510	5400	5400	5400	5400	0
467	20231031	113700	137965510	5400	5400	5400	5400	0
468	20231031	113600	137965510	5400	5400	5400	5400	0
469	20231031	113500	137965510	5400	5410	5410	5400	4
470	20231031	113400	137943900	5400	5400	5400	5400	0
471	20231031	113300	137943900	5400	5400	5400	5400	0
472	20231031	113200	137943900	5400	5400	5400	5400	0
473	20231031	113100	137943900	5400	5400	5400	5400	0
474	20231031	113000	137943900	5400	5400	5400	5400	11
475	20231031	112900	137884500	5400	5400	5400	5400	0
476	20231031	112800	137884500	5400	5400	5400	5400	0
477	20231031	112700	137884500	5400	5400	5400	5400	0
478	20231031	112600	137884500	5400	5400	5400	5400	0
479	20231031	112500	137884500	5400	5400	5400	5400	27
480	20231031	112400	137738700	5410	5410	5410	5410	0
481	20231031	112300	137738700	5410	5410	5410	5410	0
482	20231031	112200	137738700	5410	5410	5410	5410	0
483	20231031	112100	137738700	5410	5410	5410	5410	0
484	20231031	112000	137738700	5410	5410	5410	5410	0
485	20231031	111900	137738700	5410	5410	5410	5410	276
486	20231031	111800	136245540	5430	5430	5430	5430	0
487	20231031	111700	136245540	5430	5430	5430	5430	2
488	20231031	111600	136234680	5410	5410	5410	5410	78
489	20231031	111500	135812700	5420	5420	5420	5420	0
490	20231031	111400	135812700	5420	5420	5420	5420	230
491	20231031	111300	134566100	5440	5440	5440	5440	0
492	20231031	111200	134566100	5440	5440	5440	5440	0
493	20231031	111100	134566100	5440	5440	5440	5440	0
494	20231031	111000	134566100	5440	5440	5440	5440	0
495	20231031	110900	134566100	5440	5440	5440	5440	0
496	20231031	110800	134566100	5440	5440	5440	5440	0
497	20231031	110700	134566100	5440	5440	5440	5440	0
498	20231031	110600	134566100	5440	5440	5440	5440	0
499	20231031	110500	134566100	5440	5420	5440	5420	5
500	20231031	110400	134538980	5440	5440	5440	5440	1
501	20231031	110300	134533540	5420	5420	5420	5420	0
502	20231031	110200	134533540	5420	5420	5420	5420	0
503	20231031	110100	134533540	5420	5420	5420	5420	100
504	20231031	110000	133991540	5440	5440	5440	5440	0
505	20231031	105900	133991540	5440	5440	5440	5440	0
506	20231031	105800	133991540	5440	5440	5440	5440	0
507	20231031	105700	133991540	5440	5440	5440	5440	1
508	20231031	105600	133986100	5420	5420	5420	5420	0
509	20231031	105500	133986100	5420	5420	5420	5420	0
510	20231031	105400	133986100	5420	5420	5420	5420	0
511	20231031	105300	133986100	5420	5420	5420	5420	1
512	20231031	105200	133980680	5430	5430	5430	5430	600
513	20231031	105100	130722680	5410	5410	5410	5410	0
514	20231031	105000	130722680	5410	5410	5410	5410	0
515	20231031	104900	130722680	5410	5410	5410	5410	0
516	20231031	104800	130722680	5410	5410	5410	5410	0
517	20231031	104700	130722680	5410	5410	5410	5410	0
518	20231031	104600	130722680	5410	5410	5410	5410	0
519	20231031	104500	130722680	5410	5410	5410	5410	0
520	20231031	104400	130722680	5410	5410	5410	5410	0
521	20231031	104300	130722680	5410	5410	5410	5410	0
522	20231031	104200	130722680	5410	5410	5410	5410	0
523	20231031	104100	130722680	5410	5410	5410	5410	0
524	20231031	104000	130722680	5410	5410	5410	5410	7
525	20231031	103900	130684810	5390	5390	5390	5390	200
526	20231031	103800	129606810	5400	5400	5400	5400	1
527	20231031	103700	129601410	5380	5380	5380	5380	0
528	20231031	103600	129601410	5380	5380	5380	5380	0
529	20231031	103500	129601410	5380	5410	5410	5380	1106
530	20231031	103400	123638890	5430	5430	5430	5430	0
531	20231031	103300	123638890	5430	5430	5430	5430	0
532	20231031	103200	123638890	5430	5430	5430	5430	3
533	20231031	103100	123622600	5440	5440	5440	5440	0
534	20231031	103000	123622600	5440	5440	5440	5440	0
535	20231031	102900	123622600	5440	5440	5440	5440	0
536	20231031	102800	123622600	5440	5440	5440	5440	0
537	20231031	102700	123622600	5440	5440	5440	5440	7
538	20231031	102600	123584520	5440	5430	5440	5430	51
539	20231031	102500	123307180	5440	5440	5440	5440	0
540	20231031	102400	123307180	5440	5440	5440	5440	0
541	20231031	102300	123307180	5440	5440	5440	5440	0
542	20231031	102200	123307180	5440	5440	5440	5440	0
543	20231031	102100	123307180	5440	5440	5440	5440	1
544	20231031	102000	123301740	5430	5430	5430	5430	1
545	20231031	101900	123296310	5430	5430	5430	5430	0
546	20231031	101800	123296310	5430	5410	5430	5410	162
547	20231031	101700	122416670	5410	5410	5410	5410	0
548	20231031	101600	122416670	5410	5410	5410	5410	1
549	20231031	101500	122411260	5420	5420	5420	5420	0
550	20231031	101400	122411260	5420	5420	5420	5420	1
551	20231031	101300	122405840	5430	5430	5430	5430	0
552	20231031	101200	122405840	5430	5460	5460	5430	119
553	20231031	101100	121758520	5430	5430	5430	5430	0
554	20231031	101000	121758520	5430	5430	5430	5430	0
555	20231031	100900	121758520	5430	5430	5430	5430	0
556	20231031	100800	121758520	5430	5430	5430	5430	1
557	20231031	100700	121753090	5430	5430	5430	5430	0
558	20231031	100600	121753090	5430	5430	5430	5430	0
559	20231031	100500	121753090	5430	5400	5430	5400	25
560	20231031	100400	121618060	5400	5400	5400	5400	4
561	20231031	100300	121596460	5420	5420	5420	5420	46
562	20231031	100200	121347140	5420	5380	5420	5380	3365
563	20231031	100100	103184430	5380	5390	5390	5380	84
564	20231031	100000	102731990	5390	5380	5390	5380	185
565	20231031	095900	101736610	5380	5380	5380	5380	354
566	20231031	095800	99832090	5380	5380	5380	5380	29
567	20231031	095700	99676070	5400	5400	5400	5400	33
568	20231031	095600	99497870	5400	5400	5400	5400	100
569	20231031	095500	98957870	5380	5380	5380	5380	0
570	20231031	095400	98957870	5380	5380	5380	5380	373
571	20231031	095300	96951130	5380	5380	5380	5380	0
572	20231031	095200	96951130	5380	5380	5380	5380	1
573	20231031	095100	96945750	5380	5380	5380	5380	20
574	20231031	095000	96838150	5380	5380	5380	5380	0
575	20231031	094900	96838150	5380	5380	5380	5380	10
576	20231031	094800	96784350	5380	5380	5380	5380	0
577	20231031	094700	96784350	5380	5380	5380	5380	42
578	20231031	094600	96558390	5410	5410	5410	5410	5
579	20231031	094500	96531340	5410	5420	5420	5410	14
580	20231031	094400	96455470	5380	5380	5380	5380	0
581	20231031	094300	96455470	5380	5380	5380	5380	0
582	20231031	094200	96455470	5380	5410	5410	5380	633
583	20231031	094100	93039510	5420	5420	5420	5420	10
584	20231031	094000	92985310	5420	5420	5420	5420	1
585	20231031	093900	92979890	5430	5430	5430	5430	0
586	20231031	093800	92979890	5430	5430	5430	5430	1
587	20231031	093700	92974460	5430	5430	5430	5430	0
588	20231031	093600	92974460	5430	5430	5430	5430	1
589	20231031	093500	92969030	5410	5410	5410	5410	4
590	20231031	093400	92947390	5430	5430	5430	5430	0
591	20231031	093300	92947390	5430	5430	5430	5430	0
592	20231031	093200	92947390	5430	5430	5430	5430	1
593	20231031	093100	92941960	5400	5420	5420	5400	50
594	20231031	093000	92671810	5450	5450	5450	5450	0
595	20231031	092900	92671810	5450	5420	5450	5420	1941
596	20231031	092800	82151500	5450	5430	5450	5430	9
597	20231031	092700	82102610	5400	5430	5430	5400	87
598	20231031	092600	81632480	5430	5430	5430	5430	0
599	20231031	092500	81632480	5430	5410	5430	5410	1917
600	20231031	092400	71260330	5410	5420	5420	5410	25
601	20231031	092300	71125070	5410	5430	5430	5410	383
602	20231031	092200	69047920	5440	5440	5440	5440	0
603	20231031	092100	69047920	5440	5450	5450	5440	1153
604	20231031	092000	62774700	5450	5440	5460	5420	1679
605	20231031	091900	53674240	5420	5440	5440	5420	3
606	20231031	091800	53657960	5430	5410	5430	5410	1053
607	20231031	091700	47960930	5430	5430	5430	5430	9
608	20231031	091600	47912060	5430	5400	5430	5400	285
609	20231031	091500	46368390	5410	5400	5420	5400	409
610	20231031	091400	44155700	5400	5410	5410	5390	318
611	20231031	091300	42438220	5390	5420	5420	5390	1034
612	20231031	091200	36858870	5430	5430	5430	5430	0
613	20231031	091100	36858870	5430	5430	5430	5430	0
614	20231031	091000	36858870	5430	5430	5430	5430	0
615	20231031	090900	36858870	5430	5430	5430	5430	0
616	20231031	090800	36858870	5430	5430	5430	5430	0
617	20231031	090700	36858870	5430	5410	5430	5410	56
618	20231031	090600	36555870	5410	5410	5410	5410	8
619	20231031	090500	36512590	5430	5430	5430	5430	200
620	20231031	090400	35426590	5440	5430	5440	5430	179
621	20231031	090300	34454610	5430	5390	5430	5390	410
622	20231031	090200	32236920	5390	5380	5430	5380	1399
623	20231031	090100	24665150	5370	5370	5420	5360	2075
624	20231031	090000	13530610	5380	5390	5390	5380	2513