KissMeData/039340/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192200	148691620	5340	5340	5340	5340	504
3	20231031	192100	148691620	5340	5340	5340	5340	0
4	20231031	192000	148691620	5340	5340	5340	5340	0
5	20231031	191900	148691620	5340	5340	5340	5340	0
6	20231031	191800	148691620	5340	5340	5340	5340	0
7	20231031	191700	148691620	5340	5340	5340	5340	0
8	20231031	191600	148691620	5340	5340	5340	5340	0
9	20231031	191500	148691620	5340	5340	5340	5340	0
10	20231031	191400	148691620	5340	5340	5340	5340	0
11	20231031	191300	148691620	5340	5340	5340	5340	0
12	20231031	191200	148691620	5340	5340	5340	5340	0
13	20231031	191100	148691620	5340	5340	5340	5340	0
14	20231031	191000	148691620	5340	5340	5340	5340	0
15	20231031	190900	148691620	5340	5340	5340	5340	0
16	20231031	190800	148691620	5340	5340	5340	5340	0
17	20231031	190700	148691620	5340	5340	5340	5340	0
18	20231031	190600	148691620	5340	5340	5340	5340	0
19	20231031	190500	148691620	5340	5340	5340	5340	0
20	20231031	190400	148691620	5340	5340	5340	5340	0
21	20231031	190300	148691620	5340	5340	5340	5340	0
22	20231031	190200	148691620	5340	5340	5340	5340	0
23	20231031	190100	148691620	5340	5340	5340	5340	0
24	20231031	190000	148691620	5340	5340	5340	5340	0
25	20231031	185900	148691620	5340	5340	5340	5340	0
26	20231031	185800	148691620	5340	5340	5340	5340	0
27	20231031	185700	148691620	5340	5340	5340	5340	0
28	20231031	185600	148691620	5340	5340	5340	5340	0
29	20231031	185500	148691620	5340	5340	5340	5340	0
30	20231031	185400	148691620	5340	5340	5340	5340	0
31	20231031	185300	148691620	5340	5340	5340	5340	0
32	20231031	185200	148691620	5340	5340	5340	5340	504
33	20231031	185100	148691620	5340	5340	5340	5340	0
34	20231031	185000	148691620	5340	5340	5340	5340	0
35	20231031	184900	148691620	5340	5340	5340	5340	0
36	20231031	184800	148691620	5340	5340	5340	5340	0
37	20231031	184700	148691620	5340	5340	5340	5340	0
38	20231031	184600	148691620	5340	5340	5340	5340	0
39	20231031	184500	148691620	5340	5340	5340	5340	0
40	20231031	184400	148691620	5340	5340	5340	5340	0
41	20231031	184300	148691620	5340	5340	5340	5340	0
42	20231031	184200	148691620	5340	5340	5340	5340	0
43	20231031	184100	148691620	5340	5340	5340	5340	0
44	20231031	184000	148691620	5340	5340	5340	5340	0
45	20231031	183900	148691620	5340	5340	5340	5340	0
46	20231031	183800	148691620	5340	5340	5340	5340	0
47	20231031	183700	148691620	5340	5340	5340	5340	0
48	20231031	183600	148691620	5340	5340	5340	5340	0
49	20231031	183500	148691620	5340	5340	5340	5340	0
50	20231031	183400	148691620	5340	5340	5340	5340	0
51	20231031	183300	148691620	5340	5340	5340	5340	0
52	20231031	183200	148691620	5340	5340	5340	5340	0
53	20231031	183100	148691620	5340	5340	5340	5340	0
54	20231031	183000	148691620	5340	5340	5340	5340	0
55	20231031	182900	148691620	5340	5340	5340	5340	0
56	20231031	182800	148691620	5340	5340	5340	5340	0
57	20231031	182700	148691620	5340	5340	5340	5340	0
58	20231031	182600	148691620	5340	5340	5340	5340	0
59	20231031	182500	148691620	5340	5340	5340	5340	0
60	20231031	182400	148691620	5340	5340	5340	5340	0
61	20231031	182300	148691620	5340	5340	5340	5340	0
62	20231031	182200	148691620	5340	5340	5340	5340	504
63	20231031	182100	148691620	5340	5340	5340	5340	0
64	20231031	182000	148691620	5340	5340	5340	5340	0
65	20231031	181900	148691620	5340	5340	5340	5340	0
66	20231031	181800	148691620	5340	5340	5340	5340	0
67	20231031	181700	148691620	5340	5340	5340	5340	0
68	20231031	181600	148691620	5340	5340	5340	5340	0
69	20231031	181500	148691620	5340	5340	5340	5340	0
70	20231031	181400	148691620	5340	5340	5340	5340	0
71	20231031	181300	148691620	5340	5340	5340	5340	0
72	20231031	181200	148691620	5340	5340	5340	5340	0
73	20231031	181100	148691620	5340	5340	5340	5340	0
74	20231031	181000	148691620	5340	5340	5340	5340	0
75	20231031	180900	148691620	5340	5340	5340	5340	0
76	20231031	180800	148691620	5340	5340	5340	5340	0
77	20231031	180700	148691620	5340	5340	5340	5340	0
78	20231031	180600	148691620	5340	5340	5340	5340	0
79	20231031	180500	148691620	5340	5340	5340	5340	0
80	20231031	180400	148691620	5340	5340	5340	5340	0
81	20231031	180300	148691620	5340	5340	5340	5340	0
82	20231031	180200	148691620	5340	5340	5340	5340	0
83	20231031	180100	148691620	5340	5340	5340	5340	0
84	20231031	180000	148691620	5340	5340	5340	5340	0
85	20231031	175900	148691620	5340	5340	5340	5340	0
86	20231031	175800	148691620	5340	5340	5340	5340	0
87	20231031	175700	148691620	5340	5340	5340	5340	0
88	20231031	175600	148691620	5340	5340	5340	5340	0
89	20231031	175500	148691620	5340	5340	5340	5340	0
90	20231031	175400	148691620	5340	5340	5340	5340	0
91	20231031	175300	148691620	5340	5340	5340	5340	0
92	20231031	175200	148691620	5340	5340	5340	5340	504
93	20231031	175100	148691620	5340	5340	5340	5340	0
94	20231031	175000	148691620	5340	5340	5340	5340	0
95	20231031	174900	148691620	5340	5340	5340	5340	0
96	20231031	174800	148691620	5340	5340	5340	5340	0
97	20231031	174700	148691620	5340	5340	5340	5340	0
98	20231031	174600	148691620	5340	5340	5340	5340	0
99	20231031	174500	148691620	5340	5340	5340	5340	0
100	20231031	174400	148691620	5340	5340	5340	5340	0
101	20231031	174300	148691620	5340	5340	5340	5340	0
102	20231031	174200	148691620	5340	5340	5340	5340	0
103	20231031	174100	148691620	5340	5340	5340	5340	0
104	20231031	174000	148691620	5340	5340	5340	5340	0
105	20231031	173900	148691620	5340	5340	5340	5340	0
106	20231031	173800	148691620	5340	5340	5340	5340	0
107	20231031	173700	148691620	5340	5340	5340	5340	0
108	20231031	173600	148691620	5340	5340	5340	5340	0
109	20231031	173500	148691620	5340	5340	5340	5340	0
110	20231031	173400	148691620	5340	5340	5340	5340	0
111	20231031	173300	148691620	5340	5340	5340	5340	0
112	20231031	173200	148691620	5340	5340	5340	5340	0
113	20231031	173100	148691620	5340	5340	5340	5340	0
114	20231031	173000	148691620	5340	5340	5340	5340	0
115	20231031	172900	148691620	5340	5340	5340	5340	0
116	20231031	172800	148691620	5340	5340	5340	5340	0
117	20231031	172700	148691620	5340	5340	5340	5340	0
118	20231031	172600	148691620	5340	5340	5340	5340	0
119	20231031	172500	148691620	5340	5340	5340	5340	0
120	20231031	172400	148691620	5340	5340	5340	5340	0
121	20231031	172300	148691620	5340	5340	5340	5340	0
122	20231031	172200	148691620	5340	5340	5340	5340	504
123	20231031	172100	148691620	5340	5340	5340	5340	0
124	20231031	172000	148691620	5340	5340	5340	5340	0
125	20231031	171900	148691620	5340	5340	5340	5340	0
126	20231031	171800	148691620	5340	5340	5340	5340	0
127	20231031	171700	148691620	5340	5340	5340	5340	0
128	20231031	171600	148691620	5340	5340	5340	5340	0
129	20231031	171500	148691620	5340	5340	5340	5340	0
130	20231031	171400	148691620	5340	5340	5340	5340	0
131	20231031	171300	148691620	5340	5340	5340	5340	0
132	20231031	171200	148691620	5340	5340	5340	5340	0
133	20231031	171100	148691620	5340	5340	5340	5340	0
134	20231031	171000	148691620	5340	5340	5340	5340	0
135	20231031	170900	148691620	5340	5340	5340	5340	0
136	20231031	170800	148691620	5340	5340	5340	5340	0
137	20231031	170700	148691620	5340	5340	5340	5340	0
138	20231031	170600	148691620	5340	5340	5340	5340	0
139	20231031	170500	148691620	5340	5340	5340	5340	0
140	20231031	170400	148691620	5340	5340	5340	5340	0
141	20231031	170300	148691620	5340	5340	5340	5340	0
142	20231031	170200	148691620	5340	5340	5340	5340	0
143	20231031	170100	148691620	5340	5340	5340	5340	0
144	20231031	170000	148691620	5340	5340	5340	5340	0
145	20231031	165900	148691620	5340	5340	5340	5340	0
146	20231031	165800	148691620	5340	5340	5340	5340	0
147	20231031	165700	148691620	5340	5340	5340	5340	0
148	20231031	165600	148691620	5340	5340	5340	5340	0
149	20231031	165500	148691620	5340	5340	5340	5340	0
150	20231031	165400	148691620	5340	5340	5340	5340	0
151	20231031	165300	148691620	5340	5340	5340	5340	0
152	20231031	165200	148691620	5340	5340	5340	5340	504
153	20231031	165100	148691620	5340	5340	5340	5340	0
154	20231031	165000	148691620	5340	5340	5340	5340	0
155	20231031	164900	148691620	5340	5340	5340	5340	0
156	20231031	164800	148691620	5340	5340	5340	5340	0
157	20231031	164700	148691620	5340	5340	5340	5340	0
158	20231031	164600	148691620	5340	5340	5340	5340	0
159	20231031	164500	148691620	5340	5340	5340	5340	0
160	20231031	164400	148691620	5340	5340	5340	5340	0
161	20231031	164300	148691620	5340	5340	5340	5340	0
162	20231031	164200	148691620	5340	5340	5340	5340	0
163	20231031	164100	148691620	5340	5340	5340	5340	0
164	20231031	164000	148691620	5340	5340	5340	5340	0
165	20231031	163900	148691620	5340	5340	5340	5340	0
166	20231031	163800	148691620	5340	5340	5340	5340	0
167	20231031	163700	148691620	5340	5340	5340	5340	0
168	20231031	163600	148691620	5340	5340	5340	5340	0
169	20231031	163500	148691620	5340	5340	5340	5340	0
170	20231031	163400	148691620	5340	5340	5340	5340	0
171	20231031	163300	148691620	5340	5340	5340	5340	0
172	20231031	163200	148691620	5340	5340	5340	5340	0
173	20231031	163100	148691620	5340	5340	5340	5340	0
174	20231031	163000	148691620	5340	5340	5340	5340	0
175	20231031	162900	148691620	5340	5340	5340	5340	0
176	20231031	162800	148691620	5340	5340	5340	5340	0
177	20231031	162700	148691620	5340	5340	5340	5340	0
178	20231031	162600	148691620	5340	5340	5340	5340	0
179	20231031	162500	148691620	5340	5340	5340	5340	0
180	20231031	162400	148691620	5340	5340	5340	5340	0
181	20231031	162300	148691620	5340	5340	5340	5340	0
182	20231031	162200	148691620	5340	5340	5340	5340	504
183	20231031	162100	148691620	5340	5340	5340	5340	0
184	20231031	162000	148691620	5340	5340	5340	5340	0
185	20231031	161900	148691620	5340	5340	5340	5340	0
186	20231031	161800	148691620	5340	5340	5340	5340	0
187	20231031	161700	148691620	5340	5340	5340	5340	0
188	20231031	161600	148691620	5340	5340	5340	5340	0
189	20231031	161500	148691620	5340	5340	5340	5340	0
190	20231031	161400	148691620	5340	5340	5340	5340	0
191	20231031	161300	148691620	5340	5340	5340	5340	0
192	20231031	161200	148691620	5340	5340	5340	5340	0
193	20231031	161100	148691620	5340	5340	5340	5340	0
194	20231031	161000	148691620	5340	5340	5340	5340	0
195	20231031	160900	148691620	5340	5340	5340	5340	0
196	20231031	160800	148691620	5340	5340	5340	5340	0
197	20231031	160700	148691620	5340	5340	5340	5340	0
198	20231031	160600	148691620	5340	5340	5340	5340	0
199	20231031	160500	148691620	5340	5340	5340	5340	0
200	20231031	160400	148691620	5340	5340	5340	5340	0
201	20231031	160300	148691620	5340	5340	5340	5340	0
202	20231031	160200	148691620	5340	5340	5340	5340	0
203	20231031	160100	148691620	5340	5340	5340	5340	0
204	20231031	160000	148691620	5340	5340	5340	5340	0
205	20231031	155900	148691620	5340	5340	5340	5340	0
206	20231031	155800	148691620	5340	5340	5340	5340	0
207	20231031	155700	148691620	5340	5340	5340	5340	0
208	20231031	155600	148691620	5340	5340	5340	5340	0
209	20231031	155500	148691620	5340	5340	5340	5340	0
210	20231031	155400	148691620	5340	5340	5340	5340	0
211	20231031	155300	148691620	5340	5340	5340	5340	0
212	20231031	155200	148691620	5340	5340	5340	5340	504
213	20231031	155100	148691620	5340	5340	5340	5340	0
214	20231031	155000	148691620	5340	5340	5340	5340	0
215	20231031	154900	148691620	5340	5340	5340	5340	0
216	20231031	154800	148691620	5340	5340	5340	5340	0
217	20231031	154700	148691620	5340	5340	5340	5340	0
218	20231031	154600	148691620	5340	5340	5340	5340	0
219	20231031	154500	148691620	5340	5340	5340	5340	0
220	20231031	154400	148691620	5340	5340	5340	5340	0
221	20231031	154300	148691620	5340	5340	5340	5340	0
222	20231031	154200	148691620	5340	5340	5340	5340	0
223	20231031	154100	148691620	5340	5340	5340	5340	0
224	20231031	154000	148691620	5340	5340	5340	5340	0
225	20231031	153900	148691620	5340	5340	5340	5340	0
226	20231031	153800	148691620	5340	5340	5340	5340	0
227	20231031	153700	148691620	5340	5340	5340	5340	0
228	20231031	153600	148691620	5340	5340	5340	5340	0
229	20231031	153500	148691620	5340	5340	5340	5340	0
230	20231031	153400	148691620	5340	5340	5340	5340	0
231	20231031	153300	148691620	5340	5340	5340	5340	0
232	20231031	153200	148691620	5340	5340	5340	5340	0
233	20231031	153100	148691620	5340	5340	5340	5340	0
234	20231031	153000	148691620	5340	5340	5340	5340	504
235	20231031	152900	146000260	5300	5300	5300	5300	0
236	20231031	152800	146000260	5300	5300	5300	5300	0
237	20231031	152700	146000260	5300	5300	5300	5300	0
238	20231031	152600	146000260	5300	5300	5300	5300	0
239	20231031	152500	146000260	5300	5300	5300	5300	0
240	20231031	152400	146000260	5300	5300	5300	5300	0
241	20231031	152300	146000260	5300	5300	5300	5300	0
242	20231031	152200	146000260	5300	5300	5300	5300	0
243	20231031	152100	146000260	5300	5300	5300	5300	0
244	20231031	152000	146000260	5300	5300	5300	5300	0
245	20231031	151900	146000260	5300	5340	5350	5300	443
246	20231031	151800	143639440	5350	5350	5350	5350	0
247	20231031	151700	143639440	5350	5350	5350	5350	0
248	20231031	151600	143639440	5350	5350	5360	5340	4
249	20231031	151500	143618040	5370	5350	5370	5350	7
250	20231031	151400	143580520	5370	5320	5370	5320	253
251	20231031	151300	142227720	5350	5340	5380	5320	196
252	20231031	151200	141179480	5340	5290	5340	5290	403
253	20231031	151100	139045200	5290	5290	5290	5290	12
254	20231031	151000	138981720	5280	5230	5290	5230	61
255	20231031	150900	138662410	5240	5250	5250	5240	472
256	20231031	150800	136188040	5280	5280	5280	5280	2
257	20231031	150700	136177480	5280	5280	5280	5280	0
258	20231031	150600	136177480	5280	5250	5280	5250	70
259	20231031	150500	135809410	5250	5250	5250	5250	1
260	20231031	150400	135804160	5270	5270	5270	5270	1
261	20231031	150300	135798890	5270	5270	5270	5270	0
262	20231031	150200	135798890	5270	5270	5270	5270	0
263	20231031	150100	135798890	5270	5270	5270	5270	1
264	20231031	150000	135793620	5280	5280	5280	5280	0
265	20231031	145900	135793620	5280	5280	5280	5280	0
266	20231031	145800	135793620	5280	5280	5280	5280	0
267	20231031	145700	135793620	5280	5280	5280	5280	0
268	20231031	145600	135793620	5280	5280	5280	5280	0
269	20231031	145500	135793620	5280	5280	5280	5280	0
270	20231031	145400	135793620	5280	5280	5280	5280	20
271	20231031	145300	135688020	5280	5280	5280	5280	2
272	20231031	145200	135677460	5280	5280	5280	5280	0
273	20231031	145100	135677460	5280	5280	5280	5280	0
274	20231031	145000	135677460	5280	5280	5280	5280	0
275	20231031	144900	135677460	5280	5280	5280	5280	0
276	20231031	144800	135677460	5280	5280	5280	5280	0
277	20231031	144700	135677460	5280	5280	5280	5280	0
278	20231031	144600	135677460	5280	5280	5280	5280	1
279	20231031	144500	135672180	5250	5230	5250	5230	1108
280	20231031	144400	129871670	5230	5230	5230	5230	0
281	20231031	144300	129871670	5230	5220	5230	5220	3
282	20231031	144200	129856000	5220	5220	5220	5220	2
283	20231031	144100	129845560	5220	5220	5220	5220	2
284	20231031	144000	129835120	5220	5220	5220	5220	2
285	20231031	143900	129824680	5230	5230	5230	5230	0
286	20231031	143800	129824680	5230	5230	5230	5230	0
287	20231031	143700	129824680	5230	5230	5230	5230	3
288	20231031	143600	129808990	5240	5240	5240	5240	0
289	20231031	143500	129808990	5240	5240	5240	5240	2
290	20231031	143400	129798510	5250	5250	5250	5250	0
291	20231031	143300	129798510	5250	5250	5250	5250	0
292	20231031	143200	129798510	5250	5250	5250	5250	0
293	20231031	143100	129798510	5250	5250	5250	5250	0
294	20231031	143000	129798510	5250	5250	5250	5250	0
295	20231031	142900	129798510	5250	5250	5250	5250	0
296	20231031	142800	129798510	5250	5250	5250	5250	20
297	20231031	142700	129693510	5250	5250	5250	5250	0
298	20231031	142600	129693510	5250	5250	5250	5250	0
299	20231031	142500	129693510	5250	5250	5250	5250	0
300	20231031	142400	129693510	5250	5250	5250	5220	104
301	20231031	142300	129150440	5240	5240	5240	5230	56
302	20231031	142200	128857010	5240	5240	5240	5240	0
303	20231031	142100	128857010	5240	5230	5240	5230	3
304	20231031	142000	128841310	5240	5240	5240	5240	0
305	20231031	141900	128841310	5240	5240	5240	5240	6
306	20231031	141800	128809870	5240	5240	5240	5240	2
307	20231031	141700	128799390	5260	5260	5260	5260	0
308	20231031	141600	128799390	5260	5260	5260	5260	0
309	20231031	141500	128799390	5260	5260	5260	5260	0
310	20231031	141400	128799390	5260	5260	5260	5260	0
311	20231031	141300	128799390	5260	5260	5260	5260	154
312	20231031	141200	127989350	5260	5260	5260	5260	0
313	20231031	141100	127989350	5260	5260	5260	5260	0
314	20231031	141000	127989350	5260	5260	5260	5260	0
315	20231031	140900	127989350	5260	5260	5260	5260	0
316	20231031	140800	127989350	5260	5260	5260	5260	1
317	20231031	140700	127984090	5250	5250	5250	5250	1
318	20231031	140600	127978840	5280	5280	5280	5280	0
319	20231031	140500	127978840	5280	5280	5280	5280	0
320	20231031	140400	127978840	5280	5280	5280	5280	0
321	20231031	140300	127978840	5280	5280	5280	5280	12
322	20231031	140200	127915480	5280	5280	5280	5280	0
323	20231031	140100	127915480	5280	5280	5280	5280	0
324	20231031	140000	127915480	5280	5280	5280	5280	0
325	20231031	135900	127915480	5280	5280	5280	5280	289
326	20231031	135800	126389560	5260	5260	5260	5260	0
327	20231031	135700	126389560	5260	5260	5260	5260	0
328	20231031	135600	126389560	5260	5260	5260	5260	0
329	20231031	135500	126389560	5260	5260	5260	5260	149
330	20231031	135400	125605820	5270	5270	5270	5270	100
331	20231031	135300	125078820	5270	5260	5270	5260	31
332	20231031	135200	124915480	5260	5270	5280	5260	117
333	20231031	135100	124299640	5290	5290	5290	5290	0
334	20231031	135000	124299640	5290	5290	5290	5290	0
335	20231031	134900	124299640	5290	5290	5290	5290	0
336	20231031	134800	124299640	5290	5290	5290	5290	0
337	20231031	134700	124299640	5290	5290	5290	5290	0
338	20231031	134600	124299640	5290	5290	5290	5290	0
339	20231031	134500	124299640	5290	5290	5290	5290	3
340	20231031	134400	124283770	5300	5300	5300	5300	0
341	20231031	134300	124283770	5300	5300	5300	5300	1
342	20231031	134200	124278470	5310	5310	5310	5310	0
343	20231031	134100	124278470	5310	5310	5310	5310	0
344	20231031	134000	124278470	5310	5310	5310	5310	56
345	20231031	133900	123981110	5280	5280	5280	5280	4
346	20231031	133800	123959990	5320	5320	5320	5320	0
347	20231031	133700	123959990	5320	5320	5320	5320	0
348	20231031	133600	123959990	5320	5260	5320	5260	94
349	20231031	133500	123463990	5260	5260	5260	5260	268
350	20231031	133400	122054310	5240	5240	5240	5240	764
351	20231031	133300	118050950	5230	5230	5230	5230	0
352	20231031	133200	118050950	5230	5230	5230	5230	0
353	20231031	133100	118050950	5230	5230	5230	5230	0
354	20231031	133000	118050950	5230	5230	5230	5230	0
355	20231031	132900	118050950	5230	5230	5230	5230	0
356	20231031	132800	118050950	5230	5230	5230	5230	6
357	20231031	132700	118019570	5220	5220	5220	5220	2
358	20231031	132600	118009130	5230	5230	5230	5230	0
359	20231031	132500	118009130	5230	5230	5230	5230	0
360	20231031	132400	118009130	5230	5230	5230	5230	0
361	20231031	132300	118009130	5230	5230	5230	5230	0
362	20231031	132200	118009130	5230	5230	5230	5230	1
363	20231031	132100	118003900	5230	5230	5230	5230	0
364	20231031	132000	118003900	5230	5230	5230	5230	0
365	20231031	131900	118003900	5230	5230	5230	5230	1
366	20231031	131800	117998670	5260	5260	5260	5260	0
367	20231031	131700	117998670	5260	5260	5260	5260	0
368	20231031	131600	117998670	5260	5260	5260	5260	0
369	20231031	131500	117998670	5260	5260	5260	5260	0
370	20231031	131400	117998670	5260	5260	5260	5260	1
371	20231031	131300	117993410	5230	5230	5230	5230	0
372	20231031	131200	117993410	5230	5230	5230	5230	0
373	20231031	131100	117993410	5230	5230	5230	5230	0
374	20231031	131000	117993410	5230	5220	5230	5220	151
375	20231031	130900	117204170	5220	5230	5230	5220	1048
376	20231031	130800	111733390	5210	5230	5230	5210	1848
377	20231031	130700	102093660	5230	5240	5240	5230	1400
378	20231031	130600	94770930	5230	5260	5260	5230	1100
379	20231031	130500	89015670	5280	5280	5280	5280	0
380	20231031	130400	89015670	5280	5280	5280	5280	0
381	20231031	130300	89015670	5280	5280	5280	5280	0
382	20231031	130200	89015670	5280	5260	5280	5260	3
383	20231031	130100	88999850	5280	5260	5280	5240	1322
384	20231031	130000	82056960	5260	5260	5260	5260	0
385	20231031	125900	82056960	5260	5260	5260	5260	2
386	20231031	125800	82046440	5290	5290	5290	5290	0
387	20231031	125700	82046440	5290	5290	5290	5290	0
388	20231031	125600	82046440	5290	5290	5290	5290	0
389	20231031	125500	82046440	5290	5270	5290	5250	1702
390	20231031	125400	73105560	5280	5280	5280	5280	0
391	20231031	125300	73105560	5280	5280	5280	5280	94
392	20231031	125200	72609240	5280	5280	5280	5280	190
393	20231031	125100	71606040	5290	5290	5290	5290	2
394	20231031	125000	71595460	5280	5280	5280	5280	0
395	20231031	124900	71595460	5280	5280	5280	5280	67
396	20231031	124800	71241700	5280	5280	5280	5280	0
397	20231031	124700	71241700	5280	5280	5280	5280	0
398	20231031	124600	71241700	5280	5280	5280	5280	259
399	20231031	124500	69874180	5270	5270	5270	5270	501
400	20231031	124400	67233910	5290	5290	5290	5290	0
401	20231031	124300	67233910	5290	5310	5310	5280	312
402	20231031	124200	65586470	5280	5310	5310	5280	1800
403	20231031	124100	56075740	5320	5320	5320	5320	95
404	20231031	124000	55570340	5310	5310	5310	5310	0
405	20231031	123900	55570340	5310	5310	5310	5310	0
406	20231031	123800	55570340	5310	5310	5310	5310	0
407	20231031	123700	55570340	5310	5310	5310	5310	0
408	20231031	123600	55570340	5310	5310	5310	5310	0
409	20231031	123500	55570340	5310	5310	5310	5310	0
410	20231031	123400	55570340	5310	5310	5310	5310	0
411	20231031	123300	55570340	5310	5310	5310	5310	10
412	20231031	123200	55517240	5310	5300	5310	5300	6
413	20231031	123100	55485420	5290	5290	5290	5290	0
414	20231031	123000	55485420	5290	5290	5290	5290	2
415	20231031	122900	55474840	5290	5290	5290	5290	0
416	20231031	122800	55474840	5290	5290	5290	5290	0
417	20231031	122700	55474840	5290	5290	5290	5290	0
418	20231031	122600	55474840	5290	5290	5290	5290	0
419	20231031	122500	55474840	5290	5290	5290	5290	2
420	20231031	122400	55464260	5320	5320	5320	5320	0
421	20231031	122300	55464260	5320	5320	5320	5320	0
422	20231031	122200	55464260	5320	5320	5320	5320	0
423	20231031	122100	55464260	5320	5320	5320	5320	0
424	20231031	122000	55464260	5320	5320	5320	5320	0
425	20231031	121900	55464260	5320	5320	5320	5320	0
426	20231031	121800	55464260	5320	5320	5320	5320	0
427	20231031	121700	55464260	5320	5320	5320	5320	0
428	20231031	121600	55464260	5320	5320	5320	5320	0
429	20231031	121500	55464260	5320	5320	5320	5320	0
430	20231031	121400	55464260	5320	5320	5320	5320	0
431	20231031	121300	55464260	5320	5320	5320	5320	0
432	20231031	121200	55464260	5320	5320	5320	5320	0
433	20231031	121100	55464260	5320	5320	5320	5320	4
434	20231031	121000	55442980	5320	5320	5320	5320	5
435	20231031	120900	55416380	5320	5310	5320	5310	275
436	20231031	120800	53955380	5300	5300	5300	5300	0
437	20231031	120700	53955380	5300	5300	5300	5300	569
438	20231031	120600	50939680	5330	5330	5330	5330	0
439	20231031	120500	50939680	5330	5330	5330	5330	0
440	20231031	120400	50939680	5330	5330	5330	5330	0
441	20231031	120300	50939680	5330	5330	5330	5330	0
442	20231031	120200	50939680	5330	5330	5330	5330	0
443	20231031	120100	50939680	5330	5330	5330	5330	0
444	20231031	120000	50939680	5330	5330	5330	5330	0
445	20231031	115900	50939680	5330	5330	5330	5330	0
446	20231031	115800	50939680	5330	5330	5330	5330	0
447	20231031	115700	50939680	5330	5310	5330	5310	126
448	20231031	115600	50270070	5310	5310	5310	5310	405
449	20231031	115500	48119520	5310	5310	5310	5310	0
450	20231031	115400	48119520	5310	5310	5310	5310	0
451	20231031	115300	48119520	5310	5310	5310	5310	79
452	20231031	115200	47700030	5330	5320	5330	5320	3
453	20231031	115100	47684060	5310	5320	5320	5310	91
454	20231031	115000	47200830	5330	5330	5330	5330	0
455	20231031	114900	47200830	5330	5330	5330	5330	0
456	20231031	114800	47200830	5330	5330	5330	5330	0
457	20231031	114700	47200830	5330	5330	5330	5330	0
458	20231031	114600	47200830	5330	5320	5330	5320	841
459	20231031	114500	42726690	5350	5350	5350	5350	0
460	20231031	114400	42726690	5350	5350	5350	5350	0
461	20231031	114300	42726690	5350	5350	5350	5350	0
462	20231031	114200	42726690	5350	5350	5350	5350	0
463	20231031	114100	42726690	5350	5330	5350	5330	115
464	20231031	114000	42112590	5340	5340	5340	5340	2
465	20231031	113900	42101910	5320	5320	5320	5320	0
466	20231031	113800	42101910	5320	5320	5320	5320	3
467	20231031	113700	42085950	5330	5330	5330	5330	0
468	20231031	113600	42085950	5330	5330	5330	5330	0
469	20231031	113500	42085950	5330	5330	5330	5330	808
470	20231031	113400	37779310	5340	5340	5340	5340	0
471	20231031	113300	37779310	5340	5340	5340	5340	66
472	20231031	113200	37426870	5340	5340	5340	5340	2
473	20231031	113100	37416190	5340	5340	5340	5340	0
474	20231031	113000	37416190	5340	5340	5340	5340	1
475	20231031	112900	37410850	5360	5360	5360	5360	0
476	20231031	112800	37410850	5360	5360	5360	5360	0
477	20231031	112700	37410850	5360	5360	5360	5360	0
478	20231031	112600	37410850	5360	5360	5360	5360	2
479	20231031	112500	37400130	5370	5370	5370	5370	0
480	20231031	112400	37400130	5370	5370	5370	5370	0
481	20231031	112300	37400130	5370	5370	5370	5370	0
482	20231031	112200	37400130	5370	5370	5370	5370	0
483	20231031	112100	37400130	5370	5370	5370	5370	0
484	20231031	112000	37400130	5370	5360	5370	5360	10
485	20231031	111900	37346450	5360	5360	5360	5360	2
486	20231031	111800	37335730	5340	5340	5340	5340	2
487	20231031	111700	37325050	5340	5340	5340	5340	37
488	20231031	111600	37127470	5370	5370	5370	5370	0
489	20231031	111500	37127470	5370	5370	5370	5370	0
490	20231031	111400	37127470	5370	5370	5370	5370	0
491	20231031	111300	37127470	5370	5370	5370	5370	0
492	20231031	111200	37127470	5370	5360	5370	5360	4
493	20231031	111100	37106010	5340	5340	5340	5340	2
494	20231031	111000	37095330	5340	5340	5340	5340	0
495	20231031	110900	37095330	5340	5340	5340	5340	0
496	20231031	110800	37095330	5340	5340	5340	5340	8
497	20231031	110700	37052610	5340	5340	5340	5340	2
498	20231031	110600	37041930	5370	5370	5370	5370	0
499	20231031	110500	37041930	5370	5370	5370	5370	0
500	20231031	110400	37041930	5370	5370	5370	5370	1
501	20231031	110300	37036560	5370	5360	5370	5360	87
502	20231031	110200	36570220	5340	5340	5340	5340	0
503	20231031	110100	36570220	5340	5350	5360	5340	32
504	20231031	110000	36399170	5350	5350	5350	5350	2
505	20231031	105900	36388470	5360	5360	5360	5360	0
506	20231031	105800	36388470	5360	5360	5360	5360	2
507	20231031	105700	36377750	5350	5350	5350	5350	2
508	20231031	105600	36367050	5360	5360	5360	5360	414
509	20231031	105500	34148010	5370	5370	5370	5370	0
510	20231031	105400	34148010	5370	5370	5370	5370	0
511	20231031	105300	34148010	5370	5370	5370	5370	0
512	20231031	105200	34148010	5370	5370	5370	5370	0
513	20231031	105100	34148010	5370	5370	5370	5370	2
514	20231031	105000	34137270	5370	5370	5370	5370	0
515	20231031	104900	34137270	5370	5370	5370	5370	1
516	20231031	104800	34131900	5370	5370	5370	5370	0
517	20231031	104700	34131900	5370	5360	5370	5360	86
518	20231031	104600	33670930	5370	5370	5370	5370	0
519	20231031	104500	33670930	5370	5370	5370	5370	0
520	20231031	104400	33670930	5370	5370	5370	5370	0
521	20231031	104300	33670930	5370	5370	5370	5370	0
522	20231031	104200	33670930	5370	5370	5370	5370	2
523	20231031	104100	33660190	5380	5380	5380	5380	0
524	20231031	104000	33660190	5380	5380	5380	5380	0
525	20231031	103900	33660190	5380	5380	5380	5380	0
526	20231031	103800	33660190	5380	5380	5380	5380	0
527	20231031	103700	33660190	5380	5380	5380	5380	0
528	20231031	103600	33660190	5380	5380	5380	5380	9
529	20231031	103500	33611770	5380	5380	5380	5380	0
530	20231031	103400	33611770	5380	5380	5380	5380	0
531	20231031	103300	33611770	5380	5380	5380	5380	0
532	20231031	103200	33611770	5380	5380	5380	5380	0
533	20231031	103100	33611770	5380	5380	5380	5380	0
534	20231031	103000	33611770	5380	5380	5380	5380	0
535	20231031	102900	33611770	5380	5380	5380	5380	0
536	20231031	102800	33611770	5380	5380	5380	5380	0
537	20231031	102700	33611770	5380	5380	5380	5380	2
538	20231031	102600	33601010	5360	5360	5360	5360	1
539	20231031	102500	33595650	5390	5390	5390	5390	0
540	20231031	102400	33595650	5390	5390	5390	5390	0
541	20231031	102300	33595650	5390	5390	5390	5390	0
542	20231031	102200	33595650	5390	5390	5390	5390	0
543	20231031	102100	33595650	5390	5390	5390	5390	0
544	20231031	102000	33595650	5390	5390	5390	5390	0
545	20231031	101900	33595650	5390	5390	5390	5390	0
546	20231031	101800	33595650	5390	5390	5390	5390	2
547	20231031	101700	33584870	5360	5360	5360	5360	0
548	20231031	101600	33584870	5360	5360	5360	5360	0
549	20231031	101500	33584870	5360	5360	5360	5360	0
550	20231031	101400	33584870	5360	5360	5360	5360	1
551	20231031	101300	33579510	5390	5390	5390	5390	2
552	20231031	101200	33568730	5370	5380	5380	5370	543
553	20231031	101100	30648410	5390	5390	5390	5390	0
554	20231031	101000	30648410	5390	5390	5390	5390	2
555	20231031	100900	30637630	5380	5380	5380	5380	1
556	20231031	100800	30632250	5390	5390	5390	5390	0
557	20231031	100700	30632250	5390	5380	5390	5380	71
558	20231031	100600	30250250	5380	5380	5380	5380	0
559	20231031	100500	30250250	5380	5380	5380	5380	0
560	20231031	100400	30250250	5380	5380	5380	5380	40
561	20231031	100300	30035050	5380	5380	5380	5380	0
562	20231031	100200	30035050	5380	5380	5380	5380	0
563	20231031	100100	30035050	5380	5380	5380	5380	1
564	20231031	100000	30029670	5370	5370	5370	5370	0
565	20231031	095900	30029670	5370	5370	5370	5370	1
566	20231031	095800	30024300	5380	5380	5380	5380	1
567	20231031	095700	30018920	5390	5390	5390	5390	0
568	20231031	095600	30018920	5390	5390	5390	5390	18
569	20231031	095500	29921900	5390	5350	5390	5340	127
570	20231031	095400	29243610	5390	5390	5390	5390	2
571	20231031	095300	29232830	5380	5380	5380	5380	0
572	20231031	095200	29232830	5380	5370	5380	5370	96
573	20231031	095100	28716910	5370	5370	5370	5370	300
574	20231031	095000	27105910	5370	5370	5370	5370	0
575	20231031	094900	27105910	5370	5370	5370	5370	3
576	20231031	094800	27089800	5370	5370	5370	5370	20
577	20231031	094700	26982400	5390	5390	5390	5390	0
578	20231031	094600	26982400	5390	5390	5390	5390	19
579	20231031	094500	26879990	5390	5390	5390	5390	19
580	20231031	094400	26777580	5390	5360	5390	5330	610
581	20231031	094300	23523270	5340	5360	5360	5340	501
582	20231031	094200	20843480	5360	5360	5360	5360	20
583	20231031	094100	20736280	5390	5390	5390	5390	0
584	20231031	094000	20736280	5390	5390	5390	5390	0
585	20231031	093900	20736280	5390	5390	5390	5390	0
586	20231031	093800	20736280	5390	5390	5390	5390	0
587	20231031	093700	20736280	5390	5390	5390	5390	0
588	20231031	093600	20736280	5390	5390	5390	5390	0
589	20231031	093500	20736280	5390	5390	5390	5390	0
590	20231031	093400	20736280	5390	5390	5390	5390	0
591	20231031	093300	20736280	5390	5390	5390	5390	0
592	20231031	093200	20736280	5390	5360	5390	5360	2
593	20231031	093100	20725530	5390	5390	5390	5390	0
594	20231031	093000	20725530	5390	5390	5390	5390	0
595	20231031	092900	20725530	5390	5390	5390	5390	0
596	20231031	092800	20725530	5390	5390	5390	5390	0
597	20231031	092700	20725530	5390	5390	5390	5390	0
598	20231031	092600	20725530	5390	5390	5390	5390	0
599	20231031	092500	20725530	5390	5380	5390	5380	4
600	20231031	092400	20704000	5370	5370	5370	5370	134
601	20231031	092300	19984420	5370	5370	5370	5370	2
602	20231031	092200	19973680	5360	5360	5360	5360	110
603	20231031	092100	19384080	5380	5380	5380	5380	0
604	20231031	092000	19384080	5380	5380	5380	5380	0
605	20231031	091900	19384080	5380	5380	5380	5380	0
606	20231031	091800	19384080	5380	5390	5390	5380	18
607	20231031	091700	19287220	5380	5380	5380	5380	163
608	20231031	091600	18410280	5390	5390	5390	5390	0
609	20231031	091500	18410280	5390	5380	5390	5380	11
610	20231031	091400	18351090	5390	5390	5390	5390	2
611	20231031	091300	18340310	5380	5380	5380	5380	69
612	20231031	091200	17969090	5390	5390	5390	5390	0
613	20231031	091100	17969090	5390	5390	5390	5390	2
614	20231031	091000	17958310	5350	5370	5390	5350	22
615	20231031	090900	17840550	5350	5350	5350	5350	30
616	20231031	090800	17680050	5370	5370	5370	5370	1
617	20231031	090700	17674680	5350	5350	5350	5350	324
618	20231031	090600	15941280	5370	5370	5410	5350	1014
619	20231031	090500	10510410	5360	5360	5360	5360	0
620	20231031	090400	10510410	5360	5390	5390	5360	1865
621	20231031	090300	459110	5430	5430	5430	5430	0
622	20231031	090200	459110	5430	5430	5430	5430	9
623	20231031	090100	410240	5430	5390	5430	5390	24
624	20231031	090000	280840	5400	5400	5440	5400	52