KissMeData/044340/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192600	180065760	9130	9130	9130	9130	138
3	20231031	192500	180065760	9130	9130	9130	9130	0
4	20231031	192400	180065760	9130	9130	9130	9130	0
5	20231031	192300	180065760	9130	9130	9130	9130	0
6	20231031	192200	180065760	9130	9130	9130	9130	0
7	20231031	192100	180065760	9130	9130	9130	9130	0
8	20231031	192000	180065760	9130	9130	9130	9130	0
9	20231031	191900	180065760	9130	9130	9130	9130	0
10	20231031	191800	180065760	9130	9130	9130	9130	0
11	20231031	191700	180065760	9130	9130	9130	9130	0
12	20231031	191600	180065760	9130	9130	9130	9130	0
13	20231031	191500	180065760	9130	9130	9130	9130	0
14	20231031	191400	180065760	9130	9130	9130	9130	0
15	20231031	191300	180065760	9130	9130	9130	9130	0
16	20231031	191200	180065760	9130	9130	9130	9130	0
17	20231031	191100	180065760	9130	9130	9130	9130	0
18	20231031	191000	180065760	9130	9130	9130	9130	0
19	20231031	190900	180065760	9130	9130	9130	9130	0
20	20231031	190800	180065760	9130	9130	9130	9130	0
21	20231031	190700	180065760	9130	9130	9130	9130	0
22	20231031	190600	180065760	9130	9130	9130	9130	0
23	20231031	190500	180065760	9130	9130	9130	9130	0
24	20231031	190400	180065760	9130	9130	9130	9130	0
25	20231031	190300	180065760	9130	9130	9130	9130	0
26	20231031	190200	180065760	9130	9130	9130	9130	0
27	20231031	190100	180065760	9130	9130	9130	9130	0
28	20231031	190000	180065760	9130	9130	9130	9130	0
29	20231031	185900	180065760	9130	9130	9130	9130	0
30	20231031	185800	180065760	9130	9130	9130	9130	0
31	20231031	185700	180065760	9130	9130	9130	9130	0
32	20231031	185600	180065760	9130	9130	9130	9130	138
33	20231031	185500	180065760	9130	9130	9130	9130	0
34	20231031	185400	180065760	9130	9130	9130	9130	0
35	20231031	185300	180065760	9130	9130	9130	9130	0
36	20231031	185200	180065760	9130	9130	9130	9130	0
37	20231031	185100	180065760	9130	9130	9130	9130	0
38	20231031	185000	180065760	9130	9130	9130	9130	0
39	20231031	184900	180065760	9130	9130	9130	9130	0
40	20231031	184800	180065760	9130	9130	9130	9130	0
41	20231031	184700	180065760	9130	9130	9130	9130	0
42	20231031	184600	180065760	9130	9130	9130	9130	0
43	20231031	184500	180065760	9130	9130	9130	9130	0
44	20231031	184400	180065760	9130	9130	9130	9130	0
45	20231031	184300	180065760	9130	9130	9130	9130	0
46	20231031	184200	180065760	9130	9130	9130	9130	0
47	20231031	184100	180065760	9130	9130	9130	9130	0
48	20231031	184000	180065760	9130	9130	9130	9130	0
49	20231031	183900	180065760	9130	9130	9130	9130	0
50	20231031	183800	180065760	9130	9130	9130	9130	0
51	20231031	183700	180065760	9130	9130	9130	9130	0
52	20231031	183600	180065760	9130	9130	9130	9130	0
53	20231031	183500	180065760	9130	9130	9130	9130	0
54	20231031	183400	180065760	9130	9130	9130	9130	0
55	20231031	183300	180065760	9130	9130	9130	9130	0
56	20231031	183200	180065760	9130	9130	9130	9130	0
57	20231031	183100	180065760	9130	9130	9130	9130	0
58	20231031	183000	180065760	9130	9130	9130	9130	0
59	20231031	182900	180065760	9130	9130	9130	9130	0
60	20231031	182800	180065760	9130	9130	9130	9130	0
61	20231031	182700	180065760	9130	9130	9130	9130	0
62	20231031	182600	180065760	9130	9130	9130	9130	138
63	20231031	182500	180065760	9130	9130	9130	9130	0
64	20231031	182400	180065760	9130	9130	9130	9130	0
65	20231031	182300	180065760	9130	9130	9130	9130	0
66	20231031	182200	180065760	9130	9130	9130	9130	0
67	20231031	182100	180065760	9130	9130	9130	9130	0
68	20231031	182000	180065760	9130	9130	9130	9130	0
69	20231031	181900	180065760	9130	9130	9130	9130	0
70	20231031	181800	180065760	9130	9130	9130	9130	0
71	20231031	181700	180065760	9130	9130	9130	9130	0
72	20231031	181600	180065760	9130	9130	9130	9130	0
73	20231031	181500	180065760	9130	9130	9130	9130	0
74	20231031	181400	180065760	9130	9130	9130	9130	0
75	20231031	181300	180065760	9130	9130	9130	9130	0
76	20231031	181200	180065760	9130	9130	9130	9130	0
77	20231031	181100	180065760	9130	9130	9130	9130	0
78	20231031	181000	180065760	9130	9130	9130	9130	0
79	20231031	180900	180065760	9130	9130	9130	9130	0
80	20231031	180800	180065760	9130	9130	9130	9130	0
81	20231031	180700	180065760	9130	9130	9130	9130	0
82	20231031	180600	180065760	9130	9130	9130	9130	0
83	20231031	180500	180065760	9130	9130	9130	9130	0
84	20231031	180400	180065760	9130	9130	9130	9130	0
85	20231031	180300	180065760	9130	9130	9130	9130	0
86	20231031	180200	180065760	9130	9130	9130	9130	0
87	20231031	180100	180065760	9130	9130	9130	9130	0
88	20231031	180000	180065760	9130	9130	9130	9130	0
89	20231031	175900	180065760	9130	9130	9130	9130	0
90	20231031	175800	180065760	9130	9130	9130	9130	0
91	20231031	175700	180065760	9130	9130	9130	9130	0
92	20231031	175600	180065760	9130	9130	9130	9130	138
93	20231031	175500	180065760	9130	9130	9130	9130	0
94	20231031	175400	180065760	9130	9130	9130	9130	0
95	20231031	175300	180065760	9130	9130	9130	9130	0
96	20231031	175200	180065760	9130	9130	9130	9130	0
97	20231031	175100	180065760	9130	9130	9130	9130	0
98	20231031	175000	180065760	9130	9130	9130	9130	0
99	20231031	174900	180065760	9130	9130	9130	9130	0
100	20231031	174800	180065760	9130	9130	9130	9130	0
101	20231031	174700	180065760	9130	9130	9130	9130	0
102	20231031	174600	180065760	9130	9130	9130	9130	0
103	20231031	174500	180065760	9130	9130	9130	9130	0
104	20231031	174400	180065760	9130	9130	9130	9130	0
105	20231031	174300	180065760	9130	9130	9130	9130	0
106	20231031	174200	180065760	9130	9130	9130	9130	0
107	20231031	174100	180065760	9130	9130	9130	9130	0
108	20231031	174000	180065760	9130	9130	9130	9130	0
109	20231031	173900	180065760	9130	9130	9130	9130	0
110	20231031	173800	180065760	9130	9130	9130	9130	0
111	20231031	173700	180065760	9130	9130	9130	9130	0
112	20231031	173600	180065760	9130	9130	9130	9130	0
113	20231031	173500	180065760	9130	9130	9130	9130	0
114	20231031	173400	180065760	9130	9130	9130	9130	0
115	20231031	173300	180065760	9130	9130	9130	9130	0
116	20231031	173200	180065760	9130	9130	9130	9130	0
117	20231031	173100	180065760	9130	9130	9130	9130	0
118	20231031	173000	180065760	9130	9130	9130	9130	0
119	20231031	172900	180065760	9130	9130	9130	9130	0
120	20231031	172800	180065760	9130	9130	9130	9130	0
121	20231031	172700	180065760	9130	9130	9130	9130	0
122	20231031	172600	180065760	9130	9130	9130	9130	138
123	20231031	172500	180065760	9130	9130	9130	9130	0
124	20231031	172400	180065760	9130	9130	9130	9130	0
125	20231031	172300	180065760	9130	9130	9130	9130	0
126	20231031	172200	180065760	9130	9130	9130	9130	0
127	20231031	172100	180065760	9130	9130	9130	9130	0
128	20231031	172000	180065760	9130	9130	9130	9130	0
129	20231031	171900	180065760	9130	9130	9130	9130	0
130	20231031	171800	180065760	9130	9130	9130	9130	0
131	20231031	171700	180065760	9130	9130	9130	9130	0
132	20231031	171600	180065760	9130	9130	9130	9130	0
133	20231031	171500	180065760	9130	9130	9130	9130	0
134	20231031	171400	180065760	9130	9130	9130	9130	0
135	20231031	171300	180065760	9130	9130	9130	9130	0
136	20231031	171200	180065760	9130	9130	9130	9130	0
137	20231031	171100	180065760	9130	9130	9130	9130	0
138	20231031	171000	180065760	9130	9130	9130	9130	0
139	20231031	170900	180065760	9130	9130	9130	9130	0
140	20231031	170800	180065760	9130	9130	9130	9130	0
141	20231031	170700	180065760	9130	9130	9130	9130	0
142	20231031	170600	180065760	9130	9130	9130	9130	0
143	20231031	170500	180065760	9130	9130	9130	9130	0
144	20231031	170400	180065760	9130	9130	9130	9130	0
145	20231031	170300	180065760	9130	9130	9130	9130	0
146	20231031	170200	180065760	9130	9130	9130	9130	0
147	20231031	170100	180065760	9130	9130	9130	9130	0
148	20231031	170000	180065760	9130	9130	9130	9130	0
149	20231031	165900	180065760	9130	9130	9130	9130	0
150	20231031	165800	180065760	9130	9130	9130	9130	0
151	20231031	165700	180065760	9130	9130	9130	9130	0
152	20231031	165600	180065760	9130	9130	9130	9130	138
153	20231031	165500	180065760	9130	9130	9130	9130	0
154	20231031	165400	180065760	9130	9130	9130	9130	0
155	20231031	165300	180065760	9130	9130	9130	9130	0
156	20231031	165200	180065760	9130	9130	9130	9130	0
157	20231031	165100	180065760	9130	9130	9130	9130	0
158	20231031	165000	180065760	9130	9130	9130	9130	0
159	20231031	164900	180065760	9130	9130	9130	9130	0
160	20231031	164800	180065760	9130	9130	9130	9130	0
161	20231031	164700	180065760	9130	9130	9130	9130	0
162	20231031	164600	180065760	9130	9130	9130	9130	0
163	20231031	164500	180065760	9130	9130	9130	9130	0
164	20231031	164400	180065760	9130	9130	9130	9130	0
165	20231031	164300	180065760	9130	9130	9130	9130	0
166	20231031	164200	180065760	9130	9130	9130	9130	0
167	20231031	164100	180065760	9130	9130	9130	9130	0
168	20231031	164000	180065760	9130	9130	9130	9130	0
169	20231031	163900	180065760	9130	9130	9130	9130	0
170	20231031	163800	180065760	9130	9130	9130	9130	0
171	20231031	163700	180065760	9130	9130	9130	9130	0
172	20231031	163600	180065760	9130	9130	9130	9130	0
173	20231031	163500	180065760	9130	9130	9130	9130	0
174	20231031	163400	180065760	9130	9130	9130	9130	0
175	20231031	163300	180065760	9130	9130	9130	9130	0
176	20231031	163200	180065760	9130	9130	9130	9130	0
177	20231031	163100	180065760	9130	9130	9130	9130	0
178	20231031	163000	180065760	9130	9130	9130	9130	0
179	20231031	162900	180065760	9130	9130	9130	9130	0
180	20231031	162800	180065760	9130	9130	9130	9130	0
181	20231031	162700	180065760	9130	9130	9130	9130	0
182	20231031	162600	180065760	9130	9130	9130	9130	138
183	20231031	162500	180065760	9130	9130	9130	9130	0
184	20231031	162400	180065760	9130	9130	9130	9130	0
185	20231031	162300	180065760	9130	9130	9130	9130	0
186	20231031	162200	180065760	9130	9130	9130	9130	0
187	20231031	162100	180065760	9130	9130	9130	9130	0
188	20231031	162000	180065760	9130	9130	9130	9130	0
189	20231031	161900	180065760	9130	9130	9130	9130	0
190	20231031	161800	180065760	9130	9130	9130	9130	0
191	20231031	161700	180065760	9130	9130	9130	9130	0
192	20231031	161600	180065760	9130	9130	9130	9130	0
193	20231031	161500	180065760	9130	9130	9130	9130	0
194	20231031	161400	180065760	9130	9130	9130	9130	0
195	20231031	161300	180065760	9130	9130	9130	9130	0
196	20231031	161200	180065760	9130	9130	9130	9130	0
197	20231031	161100	180065760	9130	9130	9130	9130	0
198	20231031	161000	180065760	9130	9130	9130	9130	0
199	20231031	160900	180065760	9130	9130	9130	9130	0
200	20231031	160800	180065760	9130	9130	9130	9130	0
201	20231031	160700	180065760	9130	9130	9130	9130	0
202	20231031	160600	180065760	9130	9130	9130	9130	0
203	20231031	160500	180065760	9130	9130	9130	9130	0
204	20231031	160400	180065760	9130	9130	9130	9130	0
205	20231031	160300	180065760	9130	9130	9130	9130	0
206	20231031	160200	180065760	9130	9130	9130	9130	0
207	20231031	160100	180065760	9130	9130	9130	9130	0
208	20231031	160000	180065760	9130	9130	9130	9130	0
209	20231031	155900	180065760	9130	9130	9130	9130	0
210	20231031	155800	180065760	9130	9130	9130	9130	0
211	20231031	155700	180065760	9130	9130	9130	9130	0
212	20231031	155600	180065760	9130	9130	9130	9130	138
213	20231031	155500	180065760	9130	9130	9130	9130	0
214	20231031	155400	180065760	9130	9130	9130	9130	0
215	20231031	155300	180065760	9130	9130	9130	9130	0
216	20231031	155200	180065760	9130	9130	9130	9130	0
217	20231031	155100	180065760	9130	9130	9130	9130	0
218	20231031	155000	180065760	9130	9130	9130	9130	0
219	20231031	154900	180065760	9130	9130	9130	9130	0
220	20231031	154800	180065760	9130	9130	9130	9130	0
221	20231031	154700	180065760	9130	9130	9130	9130	0
222	20231031	154600	180065760	9130	9130	9130	9130	0
223	20231031	154500	180065760	9130	9130	9130	9130	0
224	20231031	154400	180065760	9130	9130	9130	9130	0
225	20231031	154300	180065760	9130	9130	9130	9130	0
226	20231031	154200	180065760	9130	9130	9130	9130	0
227	20231031	154100	180065760	9130	9130	9130	9130	0
228	20231031	154000	180065760	9130	9130	9130	9130	0
229	20231031	153900	180065760	9130	9130	9130	9130	0
230	20231031	153800	180065760	9130	9130	9130	9130	0
231	20231031	153700	180065760	9130	9130	9130	9130	0
232	20231031	153600	180065760	9130	9130	9130	9130	0
233	20231031	153500	180065760	9130	9130	9130	9130	0
234	20231031	153400	180065760	9130	9130	9130	9130	0
235	20231031	153300	180065760	9130	9130	9130	9130	0
236	20231031	153200	180065760	9130	9130	9130	9130	0
237	20231031	153100	180065760	9130	9130	9130	9130	0
238	20231031	153000	180065760	9130	9130	9130	9130	138
239	20231031	152900	178805820	9110	9110	9110	9110	0
240	20231031	152800	178805820	9110	9110	9110	9110	0
241	20231031	152700	178805820	9110	9110	9110	9110	0
242	20231031	152600	178805820	9110	9110	9110	9110	0
243	20231031	152500	178805820	9110	9110	9110	9110	0
244	20231031	152400	178805820	9110	9110	9110	9110	0
245	20231031	152300	178805820	9110	9110	9110	9110	0
246	20231031	152200	178805820	9110	9110	9110	9110	0
247	20231031	152100	178805820	9110	9110	9110	9110	0
248	20231031	152000	178805820	9110	9110	9110	9110	0
249	20231031	151900	178805820	9110	9110	9110	9110	5
250	20231031	151800	178760270	9110	9110	9110	9110	1
251	20231031	151700	178751160	9100	9100	9100	9100	10
252	20231031	151600	178660160	9110	9110	9110	9110	0
253	20231031	151500	178660160	9110	9110	9110	9110	1
254	20231031	151400	178651050	9090	9090	9090	9090	0
255	20231031	151300	178651050	9090	9090	9090	9090	0
256	20231031	151200	178651050	9090	9090	9090	9090	4
257	20231031	151100	178614690	9110	9110	9110	9110	1
258	20231031	151000	178605580	9080	9110	9110	9080	599
259	20231031	150900	173164760	9110	9110	9110	9110	0
260	20231031	150800	173164760	9110	9110	9110	9110	2
261	20231031	150700	173146540	9090	9090	9090	9090	10
262	20231031	150600	173055640	9110	9110	9110	9110	0
263	20231031	150500	173055640	9110	9100	9110	9090	21
264	20231031	150400	172864570	9110	9110	9110	9110	0
265	20231031	150300	172864570	9110	9110	9110	9110	1
266	20231031	150200	172855460	9110	9110	9110	9110	0
267	20231031	150100	172855460	9110	9110	9110	9110	0
268	20231031	150000	172855460	9110	9110	9110	9110	0
269	20231031	145900	172855460	9110	9110	9110	9110	0
270	20231031	145800	172855460	9110	9110	9110	9110	0
271	20231031	145700	172855460	9110	9110	9110	9110	0
272	20231031	145600	172855460	9110	9110	9110	9110	0
273	20231031	145500	172855460	9110	9110	9110	9110	0
274	20231031	145400	172855460	9110	9110	9110	9110	1
275	20231031	145300	172846350	9090	9100	9100	9090	20
276	20231031	145200	172664500	9100	9110	9110	9090	61
277	20231031	145100	172109450	9140	9140	9140	9140	100
278	20231031	145000	171195450	9140	9140	9140	9140	0
279	20231031	144900	171195450	9140	9140	9140	9140	0
280	20231031	144800	171195450	9140	9140	9140	9140	0
281	20231031	144700	171195450	9140	9140	9140	9140	0
282	20231031	144600	171195450	9140	9100	9140	9100	201
283	20231031	144500	169358350	9140	9140	9140	9140	0
284	20231031	144400	169358350	9140	9140	9140	9140	0
285	20231031	144300	169358350	9140	9140	9140	9140	0
286	20231031	144200	169358350	9140	9140	9140	9140	2
287	20231031	144100	169340070	9140	9140	9140	9140	1
288	20231031	144000	169330930	9090	9090	9090	9090	0
289	20231031	143900	169330930	9090	9140	9140	9090	1043
290	20231031	143800	159847660	9140	9140	9140	9140	0
291	20231031	143700	159847660	9140	9140	9140	9140	0
292	20231031	143600	159847660	9140	9140	9140	9140	0
293	20231031	143500	159847660	9140	9140	9140	9140	2
294	20231031	143400	159829380	9140	9140	9140	9140	0
295	20231031	143300	159829380	9140	9140	9140	9140	0
296	20231031	143200	159829380	9140	9140	9140	9140	0
297	20231031	143100	159829380	9140	9140	9140	9140	1
298	20231031	143000	159820240	9130	9130	9130	9130	9
299	20231031	142900	159738070	9130	9130	9130	9130	0
300	20231031	142800	159738070	9130	9130	9130	9130	0
301	20231031	142700	159738070	9130	9130	9130	9130	6
302	20231031	142600	159683290	9130	9130	9130	9130	4
303	20231031	142500	159646770	9140	9140	9140	9140	0
304	20231031	142400	159646770	9140	9140	9140	9140	0
305	20231031	142300	159646770	9140	9140	9140	9140	0
306	20231031	142200	159646770	9140	9140	9140	9140	0
307	20231031	142100	159646770	9140	9140	9140	9140	0
308	20231031	142000	159646770	9140	9140	9140	9140	0
309	20231031	141900	159646770	9140	9140	9140	9140	0
310	20231031	141800	159646770	9140	9140	9140	9140	0
311	20231031	141700	159646770	9140	9140	9140	9140	1
312	20231031	141600	159637630	9120	9120	9120	9120	8
313	20231031	141500	159564670	9140	9140	9140	9140	0
314	20231031	141400	159564670	9140	9140	9140	9140	0
315	20231031	141300	159564670	9140	9140	9140	9140	58
316	20231031	141200	159034550	9140	9140	9140	9140	0
317	20231031	141100	159034550	9140	9140	9140	9140	0
318	20231031	141000	159034550	9140	9140	9140	9140	1
319	20231031	140900	159025410	9080	9080	9080	9080	0
320	20231031	140800	159025410	9080	9080	9080	9080	0
321	20231031	140700	159025410	9080	9080	9080	9080	0
322	20231031	140600	159025410	9080	9140	9140	9080	1001
323	20231031	140500	149936270	9080	9080	9080	9080	0
324	20231031	140400	149936270	9080	9080	9080	9080	1116
325	20231031	140300	139802990	9080	9100	9100	9080	1400
326	20231031	140200	127082590	9140	9140	9140	9140	0
327	20231031	140100	127082590	9140	9140	9140	9140	0
328	20231031	140000	127082590	9140	9140	9140	9140	11
329	20231031	135900	126982050	9140	9140	9140	9140	0
330	20231031	135800	126982050	9140	9140	9140	9140	0
331	20231031	135700	126982050	9140	9140	9140	9140	0
332	20231031	135600	126982050	9140	9140	9140	9140	0
333	20231031	135500	126982050	9140	9140	9140	9140	0
334	20231031	135400	126982050	9140	9140	9140	9140	0
335	20231031	135300	126982050	9140	9140	9140	9140	0
336	20231031	135200	126982050	9140	9140	9140	9140	2
337	20231031	135100	126963770	9140	9140	9140	9140	0
338	20231031	135000	126963770	9140	9140	9140	9140	0
339	20231031	134900	126963770	9140	9140	9140	9140	0
340	20231031	134800	126963770	9140	9140	9140	9140	0
341	20231031	134700	126963770	9140	9140	9140	9140	0
342	20231031	134600	126963770	9140	9140	9140	9140	0
343	20231031	134500	126963770	9140	9140	9140	9140	0
344	20231031	134400	126963770	9140	9140	9140	9140	1
345	20231031	134300	126954630	9100	9100	9100	9100	0
346	20231031	134200	126954630	9100	9100	9100	9100	0
347	20231031	134100	126954630	9100	9100	9100	9100	0
348	20231031	134000	126954630	9100	9100	9100	9100	0
349	20231031	133900	126954630	9100	9140	9140	9100	3
350	20231031	133800	126927280	9090	9090	9090	9090	0
351	20231031	133700	126927280	9090	9090	9090	9090	0
352	20231031	133600	126927280	9090	9090	9090	9090	0
353	20231031	133500	126927280	9090	9140	9140	9090	111
354	20231031	133400	125915190	9130	9130	9130	9130	1
355	20231031	133300	125906060	9120	9120	9120	9120	0
356	20231031	133200	125906060	9120	9120	9120	9120	0
357	20231031	133100	125906060	9120	9120	9120	9120	0
358	20231031	133000	125906060	9120	9120	9120	9120	1
359	20231031	132900	125896940	9120	9120	9120	9120	0
360	20231031	132800	125896940	9120	9120	9120	9120	0
361	20231031	132700	125896940	9120	9120	9120	9120	79
362	20231031	132600	125176460	9140	9140	9140	9140	0
363	20231031	132500	125176460	9140	9140	9140	9140	0
364	20231031	132400	125176460	9140	9140	9140	9140	0
365	20231031	132300	125176460	9140	9140	9140	9140	0
366	20231031	132200	125176460	9140	9140	9140	9140	0
367	20231031	132100	125176460	9140	9140	9140	9140	0
368	20231031	132000	125176460	9140	9120	9140	9120	7
369	20231031	131900	125112580	9090	9090	9090	9090	0
370	20231031	131800	125112580	9090	9090	9090	9090	0
371	20231031	131700	125112580	9090	9090	9090	9090	0
372	20231031	131600	125112580	9090	9090	9090	9090	0
373	20231031	131500	125112580	9090	9090	9090	9090	0
374	20231031	131400	125112580	9090	9090	9090	9090	0
375	20231031	131300	125112580	9090	9090	9090	9090	0
376	20231031	131200	125112580	9090	9090	9090	9090	0
377	20231031	131100	125112580	9090	9090	9090	9090	0
378	20231031	131000	125112580	9090	9090	9090	9090	3
379	20231031	130900	125085310	9090	9090	9090	9090	3
380	20231031	130800	125058040	9090	9090	9090	9090	0
381	20231031	130700	125058040	9090	9090	9090	9090	0
382	20231031	130600	125058040	9090	9090	9090	9090	0
383	20231031	130500	125058040	9090	9090	9090	9090	0
384	20231031	130400	125058040	9090	9090	9090	9090	0
385	20231031	130300	125058040	9090	9090	9090	9090	0
386	20231031	130200	125058040	9090	9090	9090	9090	345
387	20231031	130100	121921990	9090	9090	9090	9090	0
388	20231031	130000	121921990	9090	9090	9090	9090	0
389	20231031	125900	121921990	9090	9090	9090	9090	0
390	20231031	125800	121921990	9090	9090	9090	9090	0
391	20231031	125700	121921990	9090	9090	9090	9090	0
392	20231031	125600	121921990	9090	9100	9140	9090	24
393	20231031	125500	121703750	9140	9140	9140	9140	0
394	20231031	125400	121703750	9140	9140	9140	9140	0
395	20231031	125300	121703750	9140	9140	9140	9140	1
396	20231031	125200	121694610	9090	9090	9090	9090	0
397	20231031	125100	121694610	9090	9090	9090	9090	2
398	20231031	125000	121676430	9080	9090	9090	9080	39
399	20231031	124900	121322290	9080	9090	9090	9080	30
400	20231031	124800	121049690	9140	9140	9140	9140	1
401	20231031	124700	121040550	9080	9100	9100	9080	526
402	20231031	124600	116259950	9150	9110	9150	9090	801
403	20231031	124500	108975780	9150	9150	9150	9150	1
404	20231031	124400	108966630	9140	9140	9140	9140	2
405	20231031	124300	108948350	9140	9140	9140	9140	1
406	20231031	124200	108939210	9090	9090	9090	9090	0
407	20231031	124100	108939210	9090	9110	9110	9090	1600
408	20231031	124000	94375200	9140	9140	9140	9140	0
409	20231031	123900	94375200	9140	9140	9140	9140	0
410	20231031	123800	94375200	9140	9140	9140	9140	0
411	20231031	123700	94375200	9140	9140	9140	9140	1
412	20231031	123600	94366060	9130	9130	9130	9130	1
413	20231031	123500	94356930	9140	9140	9140	9140	2
414	20231031	123400	94338650	9140	9140	9140	9140	0
415	20231031	123300	94338650	9140	9140	9140	9140	0
416	20231031	123200	94338650	9140	9140	9140	9140	0
417	20231031	123100	94338650	9140	9140	9140	9140	0
418	20231031	123000	94338650	9140	9140	9140	9140	1
419	20231031	122900	94329510	9120	9120	9120	9120	0
420	20231031	122800	94329510	9120	9120	9120	9120	1
421	20231031	122700	94320390	9150	9150	9150	9150	0
422	20231031	122600	94320390	9150	9150	9150	9150	0
423	20231031	122500	94320390	9150	9150	9150	9150	0
424	20231031	122400	94320390	9150	9150	9150	9150	0
425	20231031	122300	94320390	9150	9150	9150	9150	0
426	20231031	122200	94320390	9150	9150	9150	9130	3
427	20231031	122100	94292960	9120	9110	9120	9110	79
428	20231031	122000	93573220	9110	9120	9120	9110	99
429	20231031	121900	92670370	9120	9120	9120	9120	0
430	20231031	121800	92670370	9120	9120	9120	9120	19
431	20231031	121700	92497090	9130	9130	9130	9130	0
432	20231031	121600	92497090	9130	9140	9160	9130	33
433	20231031	121500	92195670	9140	9140	9140	9140	500
434	20231031	121400	87625670	9150	9150	9150	9150	2
435	20231031	121300	87607370	9160	9160	9160	9160	1
436	20231031	121200	87598210	9140	9140	9140	9140	123
437	20231031	121100	86473990	9160	9160	9160	9140	22
438	20231031	121000	86272870	9160	9160	9160	9160	1
439	20231031	120900	86263710	9150	9150	9150	9150	2
440	20231031	120800	86245410	9160	9150	9160	9150	3
441	20231031	120700	86217950	9160	9160	9160	9160	0
442	20231031	120600	86217950	9160	9160	9160	9160	1
443	20231031	120500	86208790	9160	9160	9160	9160	0
444	20231031	120400	86208790	9160	9160	9160	9160	0
445	20231031	120300	86208790	9160	9160	9160	9160	0
446	20231031	120200	86208790	9160	9160	9160	9160	0
447	20231031	120100	86208790	9160	9160	9160	9160	0
448	20231031	120000	86208790	9160	9160	9160	9160	0
449	20231031	115900	86208790	9160	9160	9160	9160	1
450	20231031	115800	86199630	9150	9150	9150	9150	0
451	20231031	115700	86199630	9150	9150	9150	9150	1
452	20231031	115600	86190480	9150	9150	9150	9150	2
453	20231031	115500	86172180	9140	9140	9140	9140	433
454	20231031	115400	82214560	9170	9170	9170	9170	0
455	20231031	115300	82214560	9170	9170	9170	9170	0
456	20231031	115200	82214560	9170	9170	9170	9170	1
457	20231031	115100	82205390	9150	9150	9150	9150	1
458	20231031	115000	82196240	9170	9170	9170	9170	0
459	20231031	114900	82196240	9170	9170	9170	9170	20
460	20231031	114800	82012840	9170	9170	9170	9170	0
461	20231031	114700	82012840	9170	9170	9170	9170	5
462	20231031	114600	81966990	9180	9180	9180	9180	0
463	20231031	114500	81966990	9180	9180	9180	9180	0
464	20231031	114400	81966990	9180	9180	9180	9180	0
465	20231031	114300	81966990	9180	9140	9180	9140	449
466	20231031	114200	77858980	9160	9160	9160	9160	0
467	20231031	114100	77858980	9160	9160	9160	9160	1
468	20231031	114000	77849820	9140	9140	9140	9140	0
469	20231031	113900	77849820	9140	9140	9140	9140	0
470	20231031	113800	77849820	9140	9140	9140	9140	1
471	20231031	113700	77840680	9170	9170	9170	9170	0
472	20231031	113600	77840680	9170	9170	9170	9170	1
473	20231031	113500	77831510	9140	9150	9170	9140	5
474	20231031	113400	77785760	9170	9190	9190	9170	600
475	20231031	113300	72283740	9170	9170	9170	9170	0
476	20231031	113200	72283740	9170	9170	9170	9170	1
477	20231031	113100	72274570	9200	9200	9200	9200	0
478	20231031	113000	72274570	9200	9200	9200	9200	0
479	20231031	112900	72274570	9200	9200	9200	9200	0
480	20231031	112800	72274570	9200	9200	9200	9200	0
481	20231031	112700	72274570	9200	9200	9200	9200	3
482	20231031	112600	72246970	9200	9200	9200	9200	0
483	20231031	112500	72246970	9200	9200	9200	9200	0
484	20231031	112400	72246970	9200	9200	9200	9200	0
485	20231031	112300	72246970	9200	9200	9200	9200	0
486	20231031	112200	72246970	9200	9200	9200	9200	1
487	20231031	112100	72237770	9190	9190	9190	9190	11
488	20231031	112000	72136680	9200	9200	9200	9200	0
489	20231031	111900	72136680	9200	9200	9200	9200	0
490	20231031	111800	72136680	9200	9200	9200	9200	0
491	20231031	111700	72136680	9200	9200	9200	9200	0
492	20231031	111600	72136680	9200	9200	9200	9200	1
493	20231031	111500	72127480	9200	9200	9200	9200	0
494	20231031	111400	72127480	9200	9200	9200	9200	0
495	20231031	111300	72127480	9200	9200	9200	9200	0
496	20231031	111200	72127480	9200	9180	9200	9180	2
497	20231031	111100	72109100	9180	9180	9180	9180	0
498	20231031	111000	72109100	9180	9180	9180	9180	4
499	20231031	110900	72072380	9200	9200	9200	9200	0
500	20231031	110800	72072380	9200	9180	9200	9180	6
501	20231031	110700	72017280	9210	9210	9210	9210	0
502	20231031	110600	72017280	9210	9210	9210	9210	0
503	20231031	110500	72017280	9210	9210	9210	9210	0
504	20231031	110400	72017280	9210	9210	9210	9210	2
505	20231031	110300	71998860	9210	9190	9210	9180	3
506	20231031	110200	71971280	9210	9210	9210	9210	0
507	20231031	110100	71971280	9210	9210	9210	9210	0
508	20231031	110000	71971280	9210	9200	9210	9200	2
509	20231031	105900	71952870	9210	9210	9210	9210	0
510	20231031	105800	71952870	9210	9210	9210	9210	0
511	20231031	105700	71952870	9210	9210	9210	9210	0
512	20231031	105600	71952870	9210	9210	9210	9210	0
513	20231031	105500	71952870	9210	9210	9210	9210	66
514	20231031	105400	71345010	9210	9180	9210	9180	363
515	20231031	105300	68012400	9190	9190	9190	9190	0
516	20231031	105200	68012400	9190	9190	9190	9190	0
517	20231031	105100	68012400	9190	9190	9190	9190	0
518	20231031	105000	68012400	9190	9190	9190	9190	1
519	20231031	104900	68003210	9190	9190	9190	9190	25
520	20231031	104800	67773460	9200	9200	9210	9200	7
521	20231031	104700	67709050	9210	9210	9210	9210	0
522	20231031	104600	67709050	9210	9210	9210	9210	0
523	20231031	104500	67709050	9210	9210	9210	9210	0
524	20231031	104400	67709050	9210	9210	9210	9210	1
525	20231031	104300	67699840	9190	9190	9190	9190	6
526	20231031	104200	67644700	9210	9210	9210	9210	0
527	20231031	104100	67644700	9210	9210	9210	9210	1
528	20231031	104000	67635490	9200	9210	9210	9200	3
529	20231031	103900	67607870	9210	9210	9210	9210	120
530	20231031	103800	66502670	9220	9220	9220	9220	0
531	20231031	103700	66502670	9220	9220	9220	9220	2
532	20231031	103600	66484230	9230	9230	9230	9230	0
533	20231031	103500	66484230	9230	9230	9230	9230	0
534	20231031	103400	66484230	9230	9230	9230	9230	0
535	20231031	103300	66484230	9230	9230	9230	9230	0
536	20231031	103200	66484230	9230	9230	9230	9230	1
537	20231031	103100	66475000	9230	9230	9230	9230	3
538	20231031	103000	66447310	9220	9270	9270	9220	21
539	20231031	102900	66253510	9270	9270	9270	9270	0
540	20231031	102800	66253510	9270	9270	9270	9270	4
541	20231031	102700	66216430	9270	9280	9280	9270	217
542	20231031	102600	64204800	9270	9260	9270	9260	159
543	20231031	102500	62731880	9260	9260	9260	9260	2
544	20231031	102400	62713360	9250	9250	9250	9250	4
545	20231031	102300	62676360	9260	9240	9260	9240	20
546	20231031	102200	62491470	9240	9240	9240	9240	150
547	20231031	102100	61105470	9240	9230	9240	9230	102
548	20231031	102000	60163990	9230	9230	9230	9230	42
549	20231031	101900	59776330	9230	9230	9230	9230	1
550	20231031	101800	59767100	9230	9230	9230	9230	0
551	20231031	101700	59767100	9230	9230	9230	9230	3
552	20231031	101600	59739410	9230	9230	9230	9230	1
553	20231031	101500	59730180	9210	9230	9230	9210	5
554	20231031	101400	59684070	9220	9230	9230	9220	11
555	20231031	101300	59582560	9230	9230	9230	9230	79
556	20231031	101200	58853390	9230	9200	9230	9200	8
557	20231031	101100	58779760	9200	9210	9210	9200	2
558	20231031	101000	58761350	9230	9230	9230	9230	0
559	20231031	100900	58761350	9230	9230	9230	9230	4
560	20231031	100800	58724430	9220	9160	9220	9160	1316
561	20231031	100700	46594810	9200	9160	9200	9140	1002
562	20231031	100600	37394760	9160	9160	9160	9160	0
563	20231031	100500	37394760	9160	9160	9160	9160	0
564	20231031	100400	37394760	9160	9160	9160	9160	1
565	20231031	100300	37385600	9120	9120	9120	9120	0
566	20231031	100200	37385600	9120	9120	9120	9120	1
567	20231031	100100	37376480	9170	9140	9170	9120	509
568	20231031	100000	32733180	9130	9130	9130	9130	1
569	20231031	095900	32724050	9170	9170	9170	9170	1
570	20231031	095800	32714880	9120	9170	9170	9120	6
571	20231031	095700	32659910	9180	9180	9180	9180	1
572	20231031	095600	32650730	9130	9130	9130	9130	16
573	20231031	095500	32504650	9130	9180	9180	9130	7
574	20231031	095400	32440690	9130	9180	9180	9130	2
575	20231031	095300	32422380	9130	9130	9130	9130	1
576	20231031	095200	32413250	9180	9180	9180	9180	1
577	20231031	095100	32404070	9130	9130	9130	9130	0
578	20231031	095000	32404070	9130	9150	9150	9130	5
579	20231031	094900	32358340	9190	9190	9190	9190	0
580	20231031	094800	32358340	9190	9190	9190	9190	0
581	20231031	094700	32358340	9190	9190	9190	9190	0
582	20231031	094600	32358340	9190	9190	9190	9190	0
583	20231031	094500	32358340	9190	9190	9190	9190	10
584	20231031	094400	32266440	9200	9200	9200	9200	0
585	20231031	094300	32266440	9200	9200	9200	9200	0
586	20231031	094200	32266440	9200	9200	9200	9200	0
587	20231031	094100	32266440	9200	9200	9200	9200	0
588	20231031	094000	32266440	9200	9200	9200	9200	0
589	20231031	093900	32266440	9200	9200	9200	9200	5
590	20231031	093800	32220440	9200	9200	9200	9200	1
591	20231031	093700	32211240	9210	9150	9210	9150	86
592	20231031	093600	31424280	9210	9210	9210	9210	0
593	20231031	093500	31424280	9210	9150	9210	9150	3
594	20231031	093400	31396770	9210	9150	9210	9150	6
595	20231031	093300	31341750	9150	9150	9150	9150	4
596	20231031	093200	31305150	9210	9150	9210	9130	7
597	20231031	093100	31240970	9200	9200	9200	9200	0
598	20231031	093000	31240970	9200	9200	9200	9200	0
599	20231031	092900	31240970	9200	9200	9200	9200	0
600	20231031	092800	31240970	9200	9160	9200	9140	40
601	20231031	092700	30875120	9200	9200	9200	9200	3
602	20231031	092600	30847520	9200	9140	9200	9140	9
603	20231031	092500	30765190	9120	9210	9210	9120	106
604	20231031	092400	29796920	9210	9210	9210	9210	6
605	20231031	092300	29741660	9210	9210	9210	9210	1
606	20231031	092200	29732450	9190	9210	9210	9150	63
607	20231031	092100	29152660	9150	9150	9150	9150	7
608	20231031	092000	29088610	9220	9220	9220	9140	117
609	20231031	091900	28013330	9220	9220	9220	9220	3
610	20231031	091800	27985670	9220	9150	9220	9150	53
611	20231031	091700	27497940	9130	9190	9210	9120	435
612	20231031	091600	23505190	9190	9190	9190	9190	211
613	20231031	091500	21566100	9200	9200	9200	9200	131
614	20231031	091400	20360900	9200	9150	9200	9120	63
615	20231031	091300	19782970	9190	9190	9190	9130	12
616	20231031	091200	19673290	9130	9180	9180	9130	100
617	20231031	091100	18759510	9190	9190	9190	9190	101
618	20231031	091000	17831320	9110	9190	9190	9090	53
619	20231031	090900	17347690	9190	9160	9190	9160	61
620	20231031	090800	16788600	9160	9150	9160	9150	6
621	20231031	090700	16733690	9090	9160	9160	9090	80
622	20231031	090600	16002670	9080	9160	9160	9080	181
623	20231031	090500	14358500	9080	9150	9150	9080	298
624	20231031	090400	11650050	9140	9150	9150	9140	18
625	20231031	090300	11485410	9080	9120	9120	9080	351
626	20231031	090200	8293990	9150	9110	9150	9110	606
627	20231031	090100	2773090	9100	9140	9150	9100	244
628	20231031	090000	547780	9120	9130	9130	9120	60