KissMeData/003010/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	368013670	5260	5260	5260	5260	2007
3	20231031	183800	368013670	5260	5260	5260	5260	0
4	20231031	183700	368013670	5260	5260	5260	5260	0
5	20231031	183600	368013670	5260	5260	5260	5260	0
6	20231031	183500	368013670	5260	5260	5260	5260	0
7	20231031	183400	368013670	5260	5260	5260	5260	0
8	20231031	183300	368013670	5260	5260	5260	5260	0
9	20231031	183200	368013670	5260	5260	5260	5260	0
10	20231031	183100	368013670	5260	5260	5260	5260	0
11	20231031	183000	368013670	5260	5260	5260	5260	0
12	20231031	182900	368013670	5260	5260	5260	5260	0
13	20231031	182800	368013670	5260	5260	5260	5260	0
14	20231031	182700	368013670	5260	5260	5260	5260	0
15	20231031	182600	368013670	5260	5260	5260	5260	0
16	20231031	182500	368013670	5260	5260	5260	5260	0
17	20231031	182400	368013670	5260	5260	5260	5260	0
18	20231031	182300	368013670	5260	5260	5260	5260	0
19	20231031	182200	368013670	5260	5260	5260	5260	0
20	20231031	182100	368013670	5260	5260	5260	5260	0
21	20231031	182000	368013670	5260	5260	5260	5260	0
22	20231031	181900	368013670	5260	5260	5260	5260	0
23	20231031	181800	368013670	5260	5260	5260	5260	0
24	20231031	181700	368013670	5260	5260	5260	5260	0
25	20231031	181600	368013670	5260	5260	5260	5260	0
26	20231031	181500	368013670	5260	5260	5260	5260	0
27	20231031	181400	368013670	5260	5260	5260	5260	0
28	20231031	181300	368013670	5260	5260	5260	5260	0
29	20231031	181200	368013670	5260	5260	5260	5260	0
30	20231031	181100	368013670	5260	5260	5260	5260	0
31	20231031	181000	368013670	5260	5260	5260	5260	0
32	20231031	180900	368013670	5260	5260	5260	5260	2007
33	20231031	180800	368013670	5260	5260	5260	5260	0
34	20231031	180700	368013670	5260	5260	5260	5260	0
35	20231031	180600	368013670	5260	5260	5260	5260	0
36	20231031	180500	368013670	5260	5260	5260	5260	0
37	20231031	180400	368013670	5260	5260	5260	5260	0
38	20231031	180300	368013670	5260	5260	5260	5260	0
39	20231031	180200	368013670	5260	5260	5260	5260	0
40	20231031	180100	368013670	5260	5260	5260	5260	0
41	20231031	180000	368013670	5260	5260	5260	5260	0
42	20231031	175900	368013670	5260	5260	5260	5260	0
43	20231031	175800	368013670	5260	5260	5260	5260	0
44	20231031	175700	368013670	5260	5260	5260	5260	0
45	20231031	175600	368013670	5260	5260	5260	5260	0
46	20231031	175500	368013670	5260	5260	5260	5260	0
47	20231031	175400	368013670	5260	5260	5260	5260	0
48	20231031	175300	368013670	5260	5260	5260	5260	0
49	20231031	175200	368013670	5260	5260	5260	5260	0
50	20231031	175100	368013670	5260	5260	5260	5260	0
51	20231031	175000	368013670	5260	5260	5260	5260	0
52	20231031	174900	368013670	5260	5260	5260	5260	0
53	20231031	174800	368013670	5260	5260	5260	5260	0
54	20231031	174700	368013670	5260	5260	5260	5260	0
55	20231031	174600	368013670	5260	5260	5260	5260	0
56	20231031	174500	368013670	5260	5260	5260	5260	0
57	20231031	174400	368013670	5260	5260	5260	5260	0
58	20231031	174300	368013670	5260	5260	5260	5260	0
59	20231031	174200	368013670	5260	5260	5260	5260	0
60	20231031	174100	368013670	5260	5260	5260	5260	0
61	20231031	174000	368013670	5260	5260	5260	5260	0
62	20231031	173900	368013670	5260	5260	5260	5260	2007
63	20231031	173800	368013670	5260	5260	5260	5260	0
64	20231031	173700	368013670	5260	5260	5260	5260	0
65	20231031	173600	368013670	5260	5260	5260	5260	0
66	20231031	173500	368013670	5260	5260	5260	5260	0
67	20231031	173400	368013670	5260	5260	5260	5260	0
68	20231031	173300	368013670	5260	5260	5260	5260	0
69	20231031	173200	368013670	5260	5260	5260	5260	0
70	20231031	173100	368013670	5260	5260	5260	5260	0
71	20231031	173000	368013670	5260	5260	5260	5260	0
72	20231031	172900	368013670	5260	5260	5260	5260	0
73	20231031	172800	368013670	5260	5260	5260	5260	0
74	20231031	172700	368013670	5260	5260	5260	5260	0
75	20231031	172600	368013670	5260	5260	5260	5260	0
76	20231031	172500	368013670	5260	5260	5260	5260	0
77	20231031	172400	368013670	5260	5260	5260	5260	0
78	20231031	172300	368013670	5260	5260	5260	5260	0
79	20231031	172200	368013670	5260	5260	5260	5260	0
80	20231031	172100	368013670	5260	5260	5260	5260	0
81	20231031	172000	368013670	5260	5260	5260	5260	0
82	20231031	171900	368013670	5260	5260	5260	5260	0
83	20231031	171800	368013670	5260	5260	5260	5260	0
84	20231031	171700	368013670	5260	5260	5260	5260	0
85	20231031	171600	368013670	5260	5260	5260	5260	0
86	20231031	171500	368013670	5260	5260	5260	5260	0
87	20231031	171400	368013670	5260	5260	5260	5260	0
88	20231031	171300	368013670	5260	5260	5260	5260	0
89	20231031	171200	368013670	5260	5260	5260	5260	0
90	20231031	171100	368013670	5260	5260	5260	5260	0
91	20231031	171000	368013670	5260	5260	5260	5260	0
92	20231031	170900	368013670	5260	5260	5260	5260	2007
93	20231031	170800	368013670	5260	5260	5260	5260	0
94	20231031	170700	368013670	5260	5260	5260	5260	0
95	20231031	170600	368013670	5260	5260	5260	5260	0
96	20231031	170500	368013670	5260	5260	5260	5260	0
97	20231031	170400	368013670	5260	5260	5260	5260	0
98	20231031	170300	368013670	5260	5260	5260	5260	0
99	20231031	170200	368013670	5260	5260	5260	5260	0
100	20231031	170100	368013670	5260	5260	5260	5260	0
101	20231031	170000	368013670	5260	5260	5260	5260	0
102	20231031	165900	368013670	5260	5260	5260	5260	0
103	20231031	165800	368013670	5260	5260	5260	5260	0
104	20231031	165700	368013670	5260	5260	5260	5260	0
105	20231031	165600	368013670	5260	5260	5260	5260	0
106	20231031	165500	368013670	5260	5260	5260	5260	0
107	20231031	165400	368013670	5260	5260	5260	5260	0
108	20231031	165300	368013670	5260	5260	5260	5260	0
109	20231031	165200	368013670	5260	5260	5260	5260	0
110	20231031	165100	368013670	5260	5260	5260	5260	0
111	20231031	165000	368013670	5260	5260	5260	5260	0
112	20231031	164900	368013670	5260	5260	5260	5260	0
113	20231031	164800	368013670	5260	5260	5260	5260	0
114	20231031	164700	368013670	5260	5260	5260	5260	0
115	20231031	164600	368013670	5260	5260	5260	5260	0
116	20231031	164500	368013670	5260	5260	5260	5260	0
117	20231031	164400	368013670	5260	5260	5260	5260	0
118	20231031	164300	368013670	5260	5260	5260	5260	0
119	20231031	164200	368013670	5260	5260	5260	5260	0
120	20231031	164100	368013670	5260	5260	5260	5260	0
121	20231031	164000	368013670	5260	5260	5260	5260	0
122	20231031	163900	368013670	5260	5260	5260	5260	2007
123	20231031	163800	368013670	5260	5260	5260	5260	0
124	20231031	163700	368013670	5260	5260	5260	5260	0
125	20231031	163600	368013670	5260	5260	5260	5260	0
126	20231031	163500	368013670	5260	5260	5260	5260	0
127	20231031	163400	368013670	5260	5260	5260	5260	0
128	20231031	163300	368013670	5260	5260	5260	5260	0
129	20231031	163200	368013670	5260	5260	5260	5260	0
130	20231031	163100	368013670	5260	5260	5260	5260	0
131	20231031	163000	368013670	5260	5260	5260	5260	0
132	20231031	162900	368013670	5260	5260	5260	5260	0
133	20231031	162800	368013670	5260	5260	5260	5260	0
134	20231031	162700	368013670	5260	5260	5260	5260	0
135	20231031	162600	368013670	5260	5260	5260	5260	0
136	20231031	162500	368013670	5260	5260	5260	5260	0
137	20231031	162400	368013670	5260	5260	5260	5260	0
138	20231031	162300	368013670	5260	5260	5260	5260	0
139	20231031	162200	368013670	5260	5260	5260	5260	0
140	20231031	162100	368013670	5260	5260	5260	5260	0
141	20231031	162000	368013670	5260	5260	5260	5260	0
142	20231031	161900	368013670	5260	5260	5260	5260	0
143	20231031	161800	368013670	5260	5260	5260	5260	0
144	20231031	161700	368013670	5260	5260	5260	5260	0
145	20231031	161600	368013670	5260	5260	5260	5260	0
146	20231031	161500	368013670	5260	5260	5260	5260	0
147	20231031	161400	368013670	5260	5260	5260	5260	0
148	20231031	161300	368013670	5260	5260	5260	5260	0
149	20231031	161200	368013670	5260	5260	5260	5260	0
150	20231031	161100	368013670	5260	5260	5260	5260	0
151	20231031	161000	368013670	5260	5260	5260	5260	0
152	20231031	160900	368013670	5260	5260	5260	5260	2007
153	20231031	160800	368013670	5260	5260	5260	5260	0
154	20231031	160700	368013670	5260	5260	5260	5260	0
155	20231031	160600	368013670	5260	5260	5260	5260	0
156	20231031	160500	368013670	5260	5260	5260	5260	0
157	20231031	160400	368013670	5260	5260	5260	5260	0
158	20231031	160300	368013670	5260	5260	5260	5260	0
159	20231031	160200	368013670	5260	5260	5260	5260	0
160	20231031	160100	368013670	5260	5260	5260	5260	0
161	20231031	160000	368013670	5260	5260	5260	5260	0
162	20231031	155900	368013670	5260	5260	5260	5260	0
163	20231031	155800	368013670	5260	5260	5260	5260	0
164	20231031	155700	368013670	5260	5260	5260	5260	0
165	20231031	155600	368013670	5260	5260	5260	5260	0
166	20231031	155500	368013670	5260	5260	5260	5260	0
167	20231031	155400	368013670	5260	5260	5260	5260	0
168	20231031	155300	368013670	5260	5260	5260	5260	0
169	20231031	155200	368013670	5260	5260	5260	5260	0
170	20231031	155100	368013670	5260	5260	5260	5260	0
171	20231031	155000	368013670	5260	5260	5260	5260	0
172	20231031	154900	368013670	5260	5260	5260	5260	0
173	20231031	154800	368013670	5260	5260	5260	5260	0
174	20231031	154700	368013670	5260	5260	5260	5260	0
175	20231031	154600	368013670	5260	5260	5260	5260	0
176	20231031	154500	368013670	5260	5260	5260	5260	0
177	20231031	154400	368013670	5260	5260	5260	5260	0
178	20231031	154300	368013670	5260	5260	5260	5260	0
179	20231031	154200	368013670	5260	5260	5260	5260	0
180	20231031	154100	368013670	5260	5260	5260	5260	0
181	20231031	154000	368013670	5260	5260	5260	5260	0
182	20231031	153900	368013670	5260	5260	5260	5260	2007
183	20231031	153800	368013670	5260	5260	5260	5260	0
184	20231031	153700	368013670	5260	5260	5260	5260	0
185	20231031	153600	368013670	5260	5260	5260	5260	0
186	20231031	153500	368013670	5260	5260	5260	5260	0
187	20231031	153400	368013670	5260	5260	5260	5260	0
188	20231031	153300	368013670	5260	5260	5260	5260	0
189	20231031	153200	368013670	5260	5260	5260	5260	0
190	20231031	153100	368013670	5260	5260	5260	5260	0
191	20231031	153000	368013670	5260	5260	5260	5260	2007
192	20231031	152900	357456850	5270	5270	5270	5270	0
193	20231031	152800	357456850	5270	5270	5270	5270	0
194	20231031	152700	357456850	5270	5270	5270	5270	0
195	20231031	152600	357456850	5270	5270	5270	5270	0
196	20231031	152500	357456850	5270	5270	5270	5270	0
197	20231031	152400	357456850	5270	5270	5270	5270	0
198	20231031	152300	357456850	5270	5270	5270	5270	0
199	20231031	152200	357456850	5270	5270	5270	5270	0
200	20231031	152100	357456850	5270	5270	5270	5270	0
201	20231031	152000	357456850	5270	5270	5270	5270	0
202	20231031	151900	357456850	5270	5270	5270	5270	20
203	20231031	151800	357351450	5290	5290	5290	5290	0
204	20231031	151700	357351450	5290	5270	5290	5270	437
205	20231031	151600	355040960	5260	5280	5280	5260	190
206	20231031	151500	354041360	5280	5280	5280	5280	3
207	20231031	151400	354025520	5290	5290	5290	5290	7
208	20231031	151300	353988490	5280	5280	5280	5280	0
209	20231031	151200	353988490	5280	5260	5280	5260	1161
210	20231031	151100	347862560	5290	5260	5290	5260	409
211	20231031	151000	345702910	5270	5270	5270	5270	1
212	20231031	150900	345697640	5290	5280	5290	5270	2848
213	20231031	150800	330660160	5280	5280	5280	5280	1281
214	20231031	150700	323896480	5280	5280	5280	5280	9
215	20231031	150600	323848960	5270	5270	5270	5270	7
216	20231031	150500	323812070	5270	5270	5270	5270	7
217	20231031	150400	323775180	5270	5270	5270	5270	191
218	20231031	150300	322768610	5290	5270	5290	5270	178
219	20231031	150200	321829570	5280	5280	5280	5280	103
220	20231031	150100	321285730	5290	5290	5290	5290	20
221	20231031	150000	321179930	5290	5290	5290	5290	93
222	20231031	145900	320687960	5290	5290	5300	5290	68
223	20231031	145800	320327940	5290	5290	5290	5290	991
224	20231031	145700	315085550	5300	5310	5310	5300	78
225	20231031	145600	314671690	5310	5310	5310	5310	103
226	20231031	145500	314124760	5310	5310	5310	5310	439
227	20231031	145400	311793670	5300	5300	5300	5300	18
228	20231031	145300	311698270	5300	5300	5300	5300	57
229	20231031	145200	311396170	5300	5300	5300	5300	0
230	20231031	145100	311396170	5300	5300	5300	5300	1
231	20231031	145000	311390870	5280	5290	5290	5280	58
232	20231031	144900	311084430	5290	5290	5290	5290	233
233	20231031	144800	309851860	5280	5280	5280	5280	0
234	20231031	144700	309851860	5280	5280	5280	5280	47
235	20231031	144600	309603700	5260	5260	5260	5260	0
236	20231031	144500	309603700	5260	5280	5280	5260	1268
237	20231031	144400	302921950	5280	5270	5280	5270	87
238	20231031	144300	302462700	5270	5270	5270	5270	19
239	20231031	144200	302362570	5270	5270	5270	5270	19
240	20231031	144100	302262440	5270	5280	5280	5260	513
241	20231031	144000	299560540	5280	5270	5280	5270	9
242	20231031	143900	299513100	5270	5270	5270	5270	8
243	20231031	143800	299470940	5270	5270	5270	5270	215
244	20231031	143700	298337890	5260	5260	5260	5260	0
245	20231031	143600	298337890	5260	5270	5270	5260	131
246	20231031	143500	297647830	5270	5270	5270	5270	341
247	20231031	143400	295850760	5290	5290	5290	5290	0
248	20231031	143300	295850760	5290	5270	5290	5270	50
249	20231031	143200	295587240	5260	5270	5270	5260	1701
250	20231031	143100	286639970	5260	5260	5260	5260	0
251	20231031	143000	286639970	5260	5260	5260	5260	0
252	20231031	142900	286639970	5260	5260	5260	5260	0
253	20231031	142800	286639970	5260	5270	5270	5260	160
254	20231031	142700	285798090	5270	5270	5270	5270	42
255	20231031	142600	285576750	5260	5260	5260	5260	22
256	20231031	142500	285461030	5260	5260	5260	5260	824
257	20231031	142400	281126790	5270	5270	5270	5270	158
258	20231031	142300	280294130	5290	5290	5290	5290	0
259	20231031	142200	280294130	5290	5290	5290	5290	1
260	20231031	142100	280288840	5290	5290	5290	5290	0
261	20231031	142000	280288840	5290	5290	5290	5290	68
262	20231031	141900	279929120	5290	5290	5290	5290	1
263	20231031	141800	279923830	5290	5290	5290	5290	0
264	20231031	141700	279923830	5290	5280	5290	5280	458
265	20231031	141600	277505580	5280	5280	5280	5280	0
266	20231031	141500	277505580	5280	5280	5280	5280	0
267	20231031	141400	277505580	5280	5280	5280	5280	0
268	20231031	141300	277505580	5280	5280	5280	5280	49
269	20231031	141200	277246860	5280	5260	5280	5260	281
270	20231031	141100	275767740	5260	5270	5270	5260	1032
271	20231031	141000	270329940	5270	5280	5280	5270	101
272	20231031	140900	269797660	5270	5270	5270	5270	18
273	20231031	140800	269702800	5270	5280	5280	5270	101
274	20231031	140700	269169670	5280	5280	5280	5280	10
275	20231031	140600	269116870	5260	5260	5260	5260	15
276	20231031	140500	269037970	5270	5270	5270	5270	0
277	20231031	140400	269037970	5270	5270	5270	5270	0
278	20231031	140300	269037970	5270	5270	5270	5270	1163
279	20231031	140200	262908960	5280	5280	5280	5280	0
280	20231031	140100	262908960	5280	5280	5280	5280	583
281	20231031	140000	259830720	5290	5290	5290	5290	94
282	20231031	135900	259333460	5280	5280	5280	5280	0
283	20231031	135800	259333460	5280	5280	5280	5280	109
284	20231031	135700	258757940	5280	5280	5280	5280	0
285	20231031	135600	258757940	5280	5280	5280	5280	1
286	20231031	135500	258752660	5280	5280	5280	5280	0
287	20231031	135400	258752660	5280	5280	5280	5280	239
288	20231031	135300	257490740	5280	5280	5280	5280	372
289	20231031	135200	255526580	5290	5290	5290	5290	4
290	20231031	135100	255505420	5290	5290	5290	5290	2
291	20231031	135000	255494840	5290	5290	5290	5290	1
292	20231031	134900	255489550	5280	5280	5280	5280	0
293	20231031	134800	255489550	5280	5280	5280	5280	0
294	20231031	134700	255489550	5280	5280	5280	5280	0
295	20231031	134600	255489550	5280	5280	5280	5280	0
296	20231031	134500	255489550	5280	5280	5280	5280	0
297	20231031	134400	255489550	5280	5280	5280	5280	6
298	20231031	134300	255457870	5280	5290	5290	5280	1034
299	20231031	134200	249998220	5280	5280	5280	5280	0
300	20231031	134100	249998220	5280	5280	5280	5280	107
301	20231031	134000	249433260	5280	5280	5280	5280	0
302	20231031	133900	249433260	5280	5280	5280	5280	1
303	20231031	133800	249427980	5280	5280	5280	5280	10
304	20231031	133700	249375180	5300	5300	5300	5300	0
305	20231031	133600	249375180	5300	5300	5300	5300	50
306	20231031	133500	249110180	5300	5300	5300	5300	7
307	20231031	133400	249073080	5300	5300	5300	5300	0
308	20231031	133300	249073080	5300	5300	5300	5300	0
309	20231031	133200	249073080	5300	5300	5300	5300	37
310	20231031	133100	248876980	5300	5280	5300	5280	129
311	20231031	133000	248194860	5290	5300	5300	5290	60
312	20231031	132900	247876960	5300	5300	5300	5300	3
313	20231031	132800	247861060	5300	5290	5300	5290	16
314	20231031	132700	247776340	5300	5300	5300	5300	0
315	20231031	132600	247776340	5300	5290	5300	5290	116
316	20231031	132500	247162690	5280	5280	5280	5280	498
317	20231031	132400	244533250	5300	5290	5300	5290	48
318	20231031	132300	244279180	5290	5290	5290	5290	3
319	20231031	132200	244263310	5300	5300	5340	5300	309
320	20231031	132100	242625390	5300	5300	5300	5300	99
321	20231031	132000	242100690	5290	5290	5290	5290	178
322	20231031	131900	241159070	5320	5310	5320	5310	6
323	20231031	131800	241127180	5300	5300	5300	5300	0
324	20231031	131700	241127180	5300	5300	5300	5300	0
325	20231031	131600	241127180	5300	5300	5300	5300	0
326	20231031	131500	241127180	5300	5300	5300	5300	255
327	20231031	131400	239775680	5300	5300	5320	5300	104
328	20231031	131300	239223620	5310	5310	5310	5310	0
329	20231031	131200	239223620	5310	5310	5310	5310	0
330	20231031	131100	239223620	5310	5310	5310	5310	229
331	20231031	131000	238007630	5310	5310	5310	5300	159
332	20231031	130900	237164710	5300	5300	5300	5300	0
333	20231031	130800	237164710	5300	5300	5300	5300	0
334	20231031	130700	237164710	5300	5300	5300	5300	400
335	20231031	130600	235044710	5300	5300	5300	5300	1
336	20231031	130500	235039410	5300	5300	5300	5300	50
337	20231031	130400	234774410	5300	5300	5300	5300	247
338	20231031	130300	233465310	5300	5300	5300	5300	0
339	20231031	130200	233465310	5300	5300	5300	5300	3
340	20231031	130100	233449410	5300	5300	5300	5300	0
341	20231031	130000	233449410	5300	5300	5300	5300	11
342	20231031	125900	233391110	5270	5270	5270	5270	95
343	20231031	125800	232890460	5270	5270	5270	5270	2
344	20231031	125700	232879920	5270	5270	5270	5270	26
345	20231031	125600	232742900	5260	5270	5270	5260	86
346	20231031	125500	232290490	5260	5270	5270	5260	33
347	20231031	125400	232116680	5270	5270	5270	5270	40
348	20231031	125300	231905880	5270	5270	5270	5270	4
349	20231031	125200	231884800	5270	5290	5290	5270	446
350	20231031	125100	229533820	5270	5270	5270	5270	0
351	20231031	125000	229533820	5270	5270	5270	5270	0
352	20231031	124900	229533820	5270	5270	5270	5270	0
353	20231031	124800	229533820	5270	5300	5300	5270	732
354	20231031	124700	225676150	5290	5290	5290	5290	1
355	20231031	124600	225670860	5290	5290	5290	5290	0
356	20231031	124500	225670860	5290	5290	5290	5290	0
357	20231031	124400	225670860	5290	5290	5290	5290	1
358	20231031	124300	225665570	5290	5290	5290	5290	48
359	20231031	124200	225411650	5260	5260	5260	5260	0
360	20231031	124100	225411650	5260	5290	5290	5260	1050
361	20231031	124000	219881020	5320	5320	5320	5320	0
362	20231031	123900	219881020	5320	5320	5320	5320	88
363	20231031	123800	219412860	5320	5320	5320	5320	15
364	20231031	123700	219333060	5320	5320	5320	5320	0
365	20231031	123600	219333060	5320	5320	5320	5320	1
366	20231031	123500	219327740	5270	5270	5270	5270	0
367	20231031	123400	219327740	5270	5280	5280	5270	95
368	20231031	123300	218826490	5270	5270	5270	5270	560
369	20231031	123200	215875290	5280	5280	5280	5280	1
370	20231031	123100	215870010	5280	5280	5280	5280	12
371	20231031	123000	215806650	5280	5280	5280	5280	0
372	20231031	122900	215806650	5280	5280	5280	5280	0
373	20231031	122800	215806650	5280	5300	5300	5280	322
374	20231031	122700	214105320	5280	5280	5280	5280	0
375	20231031	122600	214105320	5280	5280	5280	5280	0
376	20231031	122500	214105320	5280	5280	5280	5280	0
377	20231031	122400	214105320	5280	5280	5280	5280	0
378	20231031	122300	214105320	5280	5280	5280	5280	3
379	20231031	122200	214089480	5280	5280	5280	5280	0
380	20231031	122100	214089480	5280	5280	5280	5280	12
381	20231031	122000	214026120	5280	5290	5350	5280	1305
382	20231031	121900	207053780	5280	5280	5280	5280	13
383	20231031	121800	206985140	5280	5280	5280	5280	220
384	20231031	121700	205823540	5290	5290	5290	5290	6
385	20231031	121600	205791800	5290	5290	5290	5290	15
386	20231031	121500	205712450	5290	5290	5290	5290	0
387	20231031	121400	205712450	5290	5290	5290	5290	0
388	20231031	121300	205712450	5290	5290	5290	5290	0
389	20231031	121200	205712450	5290	5290	5290	5290	29
390	20231031	121100	205559040	5280	5280	5280	5280	20
391	20231031	121000	205453440	5260	5270	5270	5260	744
392	20231031	120900	201539800	5270	5290	5290	5270	161
393	20231031	120800	200691310	5290	5290	5290	5290	0
394	20231031	120700	200691310	5290	5290	5290	5290	0
395	20231031	120600	200691310	5290	5290	5290	5290	0
396	20231031	120500	200691310	5290	5290	5290	5290	0
397	20231031	120400	200691310	5290	5290	5290	5290	5
398	20231031	120300	200664860	5290	5290	5290	5290	1
399	20231031	120200	200659570	5300	5300	5300	5270	28
400	20231031	120100	200511200	5260	5270	5270	5260	193
401	20231031	120000	199495020	5300	5300	5300	5300	0
402	20231031	115900	199495020	5300	5270	5300	5260	1577
403	20231031	115800	191193830	5270	5270	5270	5270	0
404	20231031	115700	191193830	5270	5290	5290	5270	1016
405	20231031	115600	185839470	5280	5300	5300	5280	881
406	20231031	115500	181186970	5300	5280	5300	5280	8
407	20231031	115400	181144590	5280	5280	5280	5280	200
408	20231031	115300	180088590	5300	5290	5300	5290	854
409	20231031	115200	175569550	5300	5300	5300	5300	4
410	20231031	115100	175548350	5300	5300	5310	5300	868
411	20231031	115000	170947930	5310	5310	5310	5310	1
412	20231031	114900	170942620	5310	5300	5310	5300	110
413	20231031	114800	170359520	5300	5300	5300	5300	232
414	20231031	114700	169129920	5310	5310	5310	5310	58
415	20231031	114600	168821940	5310	5310	5310	5310	80
416	20231031	114500	168397140	5310	5310	5310	5310	49
417	20231031	114400	168136950	5310	5310	5310	5310	78
418	20231031	114300	167722770	5310	5310	5310	5310	188
419	20231031	114200	166724490	5340	5330	5340	5330	102
420	20231031	114100	166180170	5310	5310	5310	5310	802
421	20231031	114000	161921550	5350	5350	5350	5350	0
422	20231031	113900	161921550	5350	5350	5350	5350	0
423	20231031	113800	161921550	5350	5350	5350	5350	14
424	20231031	113700	161846650	5310	5360	5360	5310	648
425	20231031	113600	158404790	5360	5310	5360	5310	481
426	20231031	113500	155849670	5310	5310	5310	5310	0
427	20231031	113400	155849670	5310	5310	5310	5310	13
428	20231031	113300	155780640	5310	5310	5310	5310	80
429	20231031	113200	155355840	5300	5310	5310	5300	23
430	20231031	113100	155233730	5310	5310	5310	5310	1201
431	20231031	113000	148856420	5320	5320	5320	5320	148
432	20231031	112900	148069060	5320	5320	5320	5320	29
433	20231031	112800	147914780	5320	5320	5320	5320	27
434	20231031	112700	147771140	5320	5310	5320	5310	12
435	20231031	112600	147707380	5310	5310	5310	5310	93
436	20231031	112500	147213550	5310	5310	5310	5310	1
437	20231031	112400	147208240	5320	5310	5320	5310	214
438	20231031	112300	146071760	5320	5310	5320	5310	44
439	20231031	112200	145837840	5320	5330	5330	5320	1569
440	20231031	112100	137488270	5330	5330	5330	5330	0
441	20231031	112000	137488270	5330	5330	5330	5330	200
442	20231031	111900	136422270	5340	5340	5340	5340	30
443	20231031	111800	136262070	5340	5340	5340	5340	623
444	20231031	111700	132935250	5350	5350	5350	5350	42
445	20231031	111600	132710550	5350	5350	5350	5350	1
446	20231031	111500	132705200	5350	5350	5350	5350	0
447	20231031	111400	132705200	5350	5350	5350	5350	45
448	20231031	111300	132464450	5360	5360	5360	5360	0
449	20231031	111200	132464450	5360	5360	5360	5360	6
450	20231031	111100	132432290	5360	5360	5360	5360	28
451	20231031	111000	132282210	5370	5370	5370	5370	56
452	20231031	110900	131981490	5370	5330	5370	5330	544
453	20231031	110800	129081490	5360	5360	5360	5360	1
454	20231031	110700	129076130	5370	5360	5370	5360	229
455	20231031	110600	127846570	5330	5350	5350	5330	200
456	20231031	110500	126778570	5350	5350	5350	5350	0
457	20231031	110400	126778570	5350	5370	5370	5350	19
458	20231031	110300	126676900	5370	5370	5370	5370	0
459	20231031	110200	126676900	5370	5370	5370	5370	0
460	20231031	110100	126676900	5370	5370	5370	5370	0
461	20231031	110000	126676900	5370	5370	5370	5370	0
462	20231031	105900	126676900	5370	5370	5370	5370	0
463	20231031	105800	126676900	5370	5340	5370	5340	49
464	20231031	105700	126414670	5340	5350	5370	5340	157
465	20231031	105600	125574770	5350	5350	5350	5350	0
466	20231031	105500	125574770	5350	5350	5350	5350	16
467	20231031	105400	125489170	5350	5350	5350	5350	16
468	20231031	105300	125403570	5370	5370	5370	5370	14
469	20231031	105200	125328390	5370	5370	5370	5370	1
470	20231031	105100	125323020	5350	5360	5360	5350	238
471	20231031	105000	124049340	5360	5360	5360	5360	1
472	20231031	104900	124043980	5360	5360	5360	5360	168
473	20231031	104800	123143500	5360	5360	5360	5360	10
474	20231031	104700	123089900	5360	5360	5360	5360	0
475	20231031	104600	123089900	5360	5360	5360	5360	0
476	20231031	104500	123089900	5360	5360	5360	5360	0
477	20231031	104400	123089900	5360	5360	5360	5360	42
478	20231031	104300	122864780	5360	5360	5360	5360	2
479	20231031	104200	122854060	5360	5360	5360	5360	0
480	20231031	104100	122854060	5360	5360	5360	5360	0
481	20231031	104000	122854060	5360	5360	5360	5360	0
482	20231031	103900	122854060	5360	5360	5360	5360	343
483	20231031	103800	121015580	5350	5350	5350	5350	0
484	20231031	103700	121015580	5350	5350	5350	5350	60
485	20231031	103600	120694580	5350	5340	5350	5330	153
486	20231031	103500	119876080	5350	5350	5350	5350	0
487	20231031	103400	119876080	5350	5350	5350	5350	0
488	20231031	103300	119876080	5350	5350	5360	5350	468
489	20231031	103200	117369590	5350	5330	5350	5320	684
490	20231031	103100	113724350	5330	5340	5340	5330	384
491	20231031	103000	111674990	5330	5330	5330	5330	50
492	20231031	102900	111408490	5340	5340	5340	5340	0
493	20231031	102800	111408490	5340	5330	5340	5330	126
494	20231031	102700	110735930	5340	5340	5340	5340	38
495	20231031	102600	110533010	5330	5330	5330	5330	30
496	20231031	102500	110373110	5330	5340	5340	5330	116
497	20231031	102400	109753730	5340	5340	5340	5340	918
498	20231031	102300	104851610	5340	5340	5340	5330	398
499	20231031	102200	102729730	5330	5330	5330	5330	0
500	20231031	102100	102729730	5330	5330	5330	5330	177
501	20231031	102000	101786320	5330	5330	5340	5330	800
502	20231031	101900	97520320	5340	5340	5340	5340	224
503	20231031	101800	96324160	5360	5360	5360	5360	92
504	20231031	101700	95831040	5360	5360	5360	5360	0
505	20231031	101600	95831040	5360	5350	5360	5340	652
506	20231031	101500	92343040	5350	5350	5350	5350	160
507	20231031	101400	91487040	5360	5360	5360	5360	20
508	20231031	101300	91379840	5350	5360	5360	5350	492
509	20231031	101200	88746440	5370	5370	5370	5370	257
510	20231031	101100	87366350	5380	5370	5380	5370	208
511	20231031	101000	86249240	5350	5350	5350	5350	0
512	20231031	100900	86249240	5350	5350	5350	5350	233
513	20231031	100800	85002690	5350	5360	5360	5350	283
514	20231031	100700	83488550	5350	5350	5350	5350	0
515	20231031	100600	83488550	5350	5350	5350	5350	8
516	20231031	100500	83445750	5350	5350	5350	5350	0
517	20231031	100400	83445750	5350	5350	5350	5350	0
518	20231031	100300	83445750	5350	5350	5350	5350	0
519	20231031	100200	83445750	5350	5360	5360	5350	376
520	20231031	100100	81431770	5360	5360	5360	5360	0
521	20231031	100000	81431770	5360	5370	5370	5360	102
522	20231031	095900	80884050	5370	5370	5370	5370	93
523	20231031	095800	80384640	5360	5360	5360	5360	20
524	20231031	095700	80277440	5360	5360	5360	5360	0
525	20231031	095600	80277440	5360	5360	5360	5360	7
526	20231031	095500	80239920	5360	5370	5370	5360	216
527	20231031	095400	79081800	5370	5370	5370	5370	1
528	20231031	095300	79076430	5380	5380	5380	5380	0
529	20231031	095200	79076430	5380	5380	5380	5380	0
530	20231031	095100	79076430	5380	5370	5380	5370	82
531	20231031	095000	78635480	5370	5370	5370	5370	2
532	20231031	094900	78624740	5350	5350	5350	5350	0
533	20231031	094800	78624740	5350	5340	5350	5340	591
534	20231031	094700	75467380	5340	5340	5340	5340	52
535	20231031	094600	75189700	5350	5350	5350	5340	28
536	20231031	094500	75040150	5350	5350	5350	5350	244
537	20231031	094400	73734750	5380	5370	5380	5350	128
538	20231031	094300	73049890	5370	5370	5370	5370	2
539	20231031	094200	73039150	5350	5360	5370	5350	211
540	20231031	094100	71908880	5370	5390	5390	5370	331
541	20231031	094000	70131050	5380	5390	5390	5380	122
542	20231031	093900	69473570	5390	5390	5390	5390	105
543	20231031	093800	68907620	5390	5390	5390	5370	4
544	20231031	093700	68886080	5370	5380	5380	5370	1100
545	20231031	093600	62978910	5390	5390	5390	5390	649
546	20231031	093500	59480800	5390	5390	5390	5390	2
547	20231031	093400	59470020	5390	5390	5390	5390	11
548	20231031	093300	59410730	5400	5380	5400	5380	56
549	20231031	093200	59109300	5380	5370	5380	5360	53
550	20231031	093100	58824670	5370	5370	5370	5370	1
551	20231031	093000	58819300	5350	5350	5350	5350	65
552	20231031	092900	58471550	5370	5370	5370	5370	1
553	20231031	092800	58466180	5330	5340	5340	5330	1114
554	20231031	092700	52524720	5340	5360	5360	5340	1341
555	20231031	092600	45346850	5370	5370	5370	5370	300
556	20231031	092500	43735850	5370	5370	5370	5370	0
557	20231031	092400	43735850	5370	5380	5380	5370	25
558	20231031	092300	43601530	5380	5360	5380	5360	112
559	20231031	092200	43001190	5360	5370	5370	5360	30
560	20231031	092100	42840380	5370	5370	5370	5370	10
561	20231031	092000	42786680	5380	5360	5380	5360	101
562	20231031	091900	42245300	5390	5390	5390	5390	55
563	20231031	091800	41948850	5390	5350	5390	5350	71
564	20231031	091700	41568960	5350	5390	5390	5350	701
565	20231031	091600	37809150	5400	5400	5420	5400	46
566	20231031	091500	37560730	5400	5400	5420	5390	80
567	20231031	091400	37128460	5420	5400	5420	5390	12
568	20231031	091300	37063650	5400	5410	5420	5400	444
569	20231031	091200	34662610	5410	5410	5410	5400	852
570	20231031	091100	30061300	5410	5400	5410	5400	10
571	20231031	091000	30007290	5400	5410	5410	5380	910
572	20231031	090900	25108760	5380	5400	5400	5380	107
573	20231031	090800	24531100	5400	5400	5400	5390	1549
574	20231031	090700	16180540	5390	5400	5400	5390	1018
575	20231031	090600	10693340	5400	5400	5410	5400	64
576	20231031	090500	10347150	5400	5400	5410	5400	3
577	20231031	090400	10330940	5400	5390	5400	5390	86
578	20231031	090300	9867130	5390	5390	5390	5390	12
579	20231031	090200	9802450	5390	5400	5400	5390	3
580	20231031	090100	9786260	5380	5380	5400	5380	56
581	20231031	090000	9484960	5390	5380	5390	5380	1763