KissMeData/009320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185200	110151226	1349	1349	1349	1349	2850
3	20231031	185100	110151226	1349	1349	1349	1349	0
4	20231031	185000	110151226	1349	1349	1349	1349	0
5	20231031	184900	110151226	1349	1349	1349	1349	0
6	20231031	184800	110151226	1349	1349	1349	1349	0
7	20231031	184700	110151226	1349	1349	1349	1349	0
8	20231031	184600	110151226	1349	1349	1349	1349	0
9	20231031	184500	110151226	1349	1349	1349	1349	0
10	20231031	184400	110151226	1349	1349	1349	1349	0
11	20231031	184300	110151226	1349	1349	1349	1349	0
12	20231031	184200	110151226	1349	1349	1349	1349	0
13	20231031	184100	110151226	1349	1349	1349	1349	0
14	20231031	184000	110151226	1349	1349	1349	1349	0
15	20231031	183900	110151226	1349	1349	1349	1349	0
16	20231031	183800	110151226	1349	1349	1349	1349	0
17	20231031	183700	110151226	1349	1349	1349	1349	0
18	20231031	183600	110151226	1349	1349	1349	1349	0
19	20231031	183500	110151226	1349	1349	1349	1349	0
20	20231031	183400	110151226	1349	1349	1349	1349	0
21	20231031	183300	110151226	1349	1349	1349	1349	0
22	20231031	183200	110151226	1349	1349	1349	1349	0
23	20231031	183100	110151226	1349	1349	1349	1349	0
24	20231031	183000	110151226	1349	1349	1349	1349	0
25	20231031	182900	110151226	1349	1349	1349	1349	0
26	20231031	182800	110151226	1349	1349	1349	1349	0
27	20231031	182700	110151226	1349	1349	1349	1349	0
28	20231031	182600	110151226	1349	1349	1349	1349	0
29	20231031	182500	110151226	1349	1349	1349	1349	0
30	20231031	182400	110151226	1349	1349	1349	1349	0
31	20231031	182300	110151226	1349	1349	1349	1349	0
32	20231031	182200	110151226	1349	1349	1349	1349	2850
33	20231031	182100	110151226	1349	1349	1349	1349	0
34	20231031	182000	110151226	1349	1349	1349	1349	0
35	20231031	181900	110151226	1349	1349	1349	1349	0
36	20231031	181800	110151226	1349	1349	1349	1349	0
37	20231031	181700	110151226	1349	1349	1349	1349	0
38	20231031	181600	110151226	1349	1349	1349	1349	0
39	20231031	181500	110151226	1349	1349	1349	1349	0
40	20231031	181400	110151226	1349	1349	1349	1349	0
41	20231031	181300	110151226	1349	1349	1349	1349	0
42	20231031	181200	110151226	1349	1349	1349	1349	0
43	20231031	181100	110151226	1349	1349	1349	1349	0
44	20231031	181000	110151226	1349	1349	1349	1349	0
45	20231031	180900	110151226	1349	1349	1349	1349	0
46	20231031	180800	110151226	1349	1349	1349	1349	0
47	20231031	180700	110151226	1349	1349	1349	1349	0
48	20231031	180600	110151226	1349	1349	1349	1349	0
49	20231031	180500	110151226	1349	1349	1349	1349	0
50	20231031	180400	110151226	1349	1349	1349	1349	0
51	20231031	180300	110151226	1349	1349	1349	1349	0
52	20231031	180200	110151226	1349	1349	1349	1349	0
53	20231031	180100	110151226	1349	1349	1349	1349	0
54	20231031	180000	110151226	1349	1349	1349	1349	0
55	20231031	175900	110151226	1349	1349	1349	1349	0
56	20231031	175800	110151226	1349	1349	1349	1349	0
57	20231031	175700	110151226	1349	1349	1349	1349	0
58	20231031	175600	110151226	1349	1349	1349	1349	0
59	20231031	175500	110151226	1349	1349	1349	1349	0
60	20231031	175400	110151226	1349	1349	1349	1349	0
61	20231031	175300	110151226	1349	1349	1349	1349	0
62	20231031	175200	110151226	1349	1349	1349	1349	2850
63	20231031	175100	110151226	1349	1349	1349	1349	0
64	20231031	175000	110151226	1349	1349	1349	1349	0
65	20231031	174900	110151226	1349	1349	1349	1349	0
66	20231031	174800	110151226	1349	1349	1349	1349	0
67	20231031	174700	110151226	1349	1349	1349	1349	0
68	20231031	174600	110151226	1349	1349	1349	1349	0
69	20231031	174500	110151226	1349	1349	1349	1349	0
70	20231031	174400	110151226	1349	1349	1349	1349	0
71	20231031	174300	110151226	1349	1349	1349	1349	0
72	20231031	174200	110151226	1349	1349	1349	1349	0
73	20231031	174100	110151226	1349	1349	1349	1349	0
74	20231031	174000	110151226	1349	1349	1349	1349	0
75	20231031	173900	110151226	1349	1349	1349	1349	0
76	20231031	173800	110151226	1349	1349	1349	1349	0
77	20231031	173700	110151226	1349	1349	1349	1349	0
78	20231031	173600	110151226	1349	1349	1349	1349	0
79	20231031	173500	110151226	1349	1349	1349	1349	0
80	20231031	173400	110151226	1349	1349	1349	1349	0
81	20231031	173300	110151226	1349	1349	1349	1349	0
82	20231031	173200	110151226	1349	1349	1349	1349	0
83	20231031	173100	110151226	1349	1349	1349	1349	0
84	20231031	173000	110151226	1349	1349	1349	1349	0
85	20231031	172900	110151226	1349	1349	1349	1349	0
86	20231031	172800	110151226	1349	1349	1349	1349	0
87	20231031	172700	110151226	1349	1349	1349	1349	0
88	20231031	172600	110151226	1349	1349	1349	1349	0
89	20231031	172500	110151226	1349	1349	1349	1349	0
90	20231031	172400	110151226	1349	1349	1349	1349	0
91	20231031	172300	110151226	1349	1349	1349	1349	0
92	20231031	172200	110151226	1349	1349	1349	1349	2850
93	20231031	172100	110151226	1349	1349	1349	1349	0
94	20231031	172000	110151226	1349	1349	1349	1349	0
95	20231031	171900	110151226	1349	1349	1349	1349	0
96	20231031	171800	110151226	1349	1349	1349	1349	0
97	20231031	171700	110151226	1349	1349	1349	1349	0
98	20231031	171600	110151226	1349	1349	1349	1349	0
99	20231031	171500	110151226	1349	1349	1349	1349	0
100	20231031	171400	110151226	1349	1349	1349	1349	0
101	20231031	171300	110151226	1349	1349	1349	1349	0
102	20231031	171200	110151226	1349	1349	1349	1349	0
103	20231031	171100	110151226	1349	1349	1349	1349	0
104	20231031	171000	110151226	1349	1349	1349	1349	0
105	20231031	170900	110151226	1349	1349	1349	1349	0
106	20231031	170800	110151226	1349	1349	1349	1349	0
107	20231031	170700	110151226	1349	1349	1349	1349	0
108	20231031	170600	110151226	1349	1349	1349	1349	0
109	20231031	170500	110151226	1349	1349	1349	1349	0
110	20231031	170400	110151226	1349	1349	1349	1349	0
111	20231031	170300	110151226	1349	1349	1349	1349	0
112	20231031	170200	110151226	1349	1349	1349	1349	0
113	20231031	170100	110151226	1349	1349	1349	1349	0
114	20231031	170000	110151226	1349	1349	1349	1349	0
115	20231031	165900	110151226	1349	1349	1349	1349	0
116	20231031	165800	110151226	1349	1349	1349	1349	0
117	20231031	165700	110151226	1349	1349	1349	1349	0
118	20231031	165600	110151226	1349	1349	1349	1349	0
119	20231031	165500	110151226	1349	1349	1349	1349	0
120	20231031	165400	110151226	1349	1349	1349	1349	0
121	20231031	165300	110151226	1349	1349	1349	1349	0
122	20231031	165200	110151226	1349	1349	1349	1349	2850
123	20231031	165100	110151226	1349	1349	1349	1349	0
124	20231031	165000	110151226	1349	1349	1349	1349	0
125	20231031	164900	110151226	1349	1349	1349	1349	0
126	20231031	164800	110151226	1349	1349	1349	1349	0
127	20231031	164700	110151226	1349	1349	1349	1349	0
128	20231031	164600	110151226	1349	1349	1349	1349	0
129	20231031	164500	110151226	1349	1349	1349	1349	0
130	20231031	164400	110151226	1349	1349	1349	1349	0
131	20231031	164300	110151226	1349	1349	1349	1349	0
132	20231031	164200	110151226	1349	1349	1349	1349	0
133	20231031	164100	110151226	1349	1349	1349	1349	0
134	20231031	164000	110151226	1349	1349	1349	1349	0
135	20231031	163900	110151226	1349	1349	1349	1349	0
136	20231031	163800	110151226	1349	1349	1349	1349	0
137	20231031	163700	110151226	1349	1349	1349	1349	0
138	20231031	163600	110151226	1349	1349	1349	1349	0
139	20231031	163500	110151226	1349	1349	1349	1349	0
140	20231031	163400	110151226	1349	1349	1349	1349	0
141	20231031	163300	110151226	1349	1349	1349	1349	0
142	20231031	163200	110151226	1349	1349	1349	1349	0
143	20231031	163100	110151226	1349	1349	1349	1349	0
144	20231031	163000	110151226	1349	1349	1349	1349	0
145	20231031	162900	110151226	1349	1349	1349	1349	0
146	20231031	162800	110151226	1349	1349	1349	1349	0
147	20231031	162700	110151226	1349	1349	1349	1349	0
148	20231031	162600	110151226	1349	1349	1349	1349	0
149	20231031	162500	110151226	1349	1349	1349	1349	0
150	20231031	162400	110151226	1349	1349	1349	1349	0
151	20231031	162300	110151226	1349	1349	1349	1349	0
152	20231031	162200	110151226	1349	1349	1349	1349	2850
153	20231031	162100	110151226	1349	1349	1349	1349	0
154	20231031	162000	110151226	1349	1349	1349	1349	0
155	20231031	161900	110151226	1349	1349	1349	1349	0
156	20231031	161800	110151226	1349	1349	1349	1349	0
157	20231031	161700	110151226	1349	1349	1349	1349	0
158	20231031	161600	110151226	1349	1349	1349	1349	0
159	20231031	161500	110151226	1349	1349	1349	1349	0
160	20231031	161400	110151226	1349	1349	1349	1349	0
161	20231031	161300	110151226	1349	1349	1349	1349	0
162	20231031	161200	110151226	1349	1349	1349	1349	0
163	20231031	161100	110151226	1349	1349	1349	1349	0
164	20231031	161000	110151226	1349	1349	1349	1349	0
165	20231031	160900	110151226	1349	1349	1349	1349	0
166	20231031	160800	110151226	1349	1349	1349	1349	0
167	20231031	160700	110151226	1349	1349	1349	1349	0
168	20231031	160600	110151226	1349	1349	1349	1349	0
169	20231031	160500	110151226	1349	1349	1349	1349	0
170	20231031	160400	110151226	1349	1349	1349	1349	0
171	20231031	160300	110151226	1349	1349	1349	1349	0
172	20231031	160200	110151226	1349	1349	1349	1349	0
173	20231031	160100	110151226	1349	1349	1349	1349	0
174	20231031	160000	110151226	1349	1349	1349	1349	0
175	20231031	155900	110151226	1349	1349	1349	1349	0
176	20231031	155800	110151226	1349	1349	1349	1349	0
177	20231031	155700	110151226	1349	1349	1349	1349	0
178	20231031	155600	110151226	1349	1349	1349	1349	0
179	20231031	155500	110151226	1349	1349	1349	1349	0
180	20231031	155400	110151226	1349	1349	1349	1349	0
181	20231031	155300	110151226	1349	1349	1349	1349	0
182	20231031	155200	110151226	1349	1349	1349	1349	2850
183	20231031	155100	110151226	1349	1349	1349	1349	0
184	20231031	155000	110151226	1349	1349	1349	1349	0
185	20231031	154900	110151226	1349	1349	1349	1349	0
186	20231031	154800	110151226	1349	1349	1349	1349	0
187	20231031	154700	110151226	1349	1349	1349	1349	0
188	20231031	154600	110151226	1349	1349	1349	1349	0
189	20231031	154500	110151226	1349	1349	1349	1349	0
190	20231031	154400	110151226	1349	1349	1349	1349	0
191	20231031	154300	110151226	1349	1349	1349	1349	0
192	20231031	154200	110151226	1349	1349	1349	1349	0
193	20231031	154100	110151226	1349	1349	1349	1349	0
194	20231031	154000	110151226	1349	1349	1349	1349	0
195	20231031	153900	110151226	1349	1349	1349	1349	0
196	20231031	153800	110151226	1349	1349	1349	1349	0
197	20231031	153700	110151226	1349	1349	1349	1349	0
198	20231031	153600	110151226	1349	1349	1349	1349	0
199	20231031	153500	110151226	1349	1349	1349	1349	0
200	20231031	153400	110151226	1349	1349	1349	1349	0
201	20231031	153300	110151226	1349	1349	1349	1349	0
202	20231031	153200	110151226	1349	1349	1349	1349	0
203	20231031	153100	110151226	1349	1349	1349	1349	0
204	20231031	153000	110151226	1349	1349	1349	1349	2850
205	20231031	152900	106306576	1349	1349	1349	1349	0
206	20231031	152800	106306576	1349	1349	1349	1349	0
207	20231031	152700	106306576	1349	1349	1349	1349	0
208	20231031	152600	106306576	1349	1349	1349	1349	0
209	20231031	152500	106306576	1349	1349	1349	1349	0
210	20231031	152400	106306576	1349	1349	1349	1349	0
211	20231031	152300	106306576	1349	1349	1349	1349	0
212	20231031	152200	106306576	1349	1349	1349	1349	0
213	20231031	152100	106306576	1349	1349	1349	1349	0
214	20231031	152000	106306576	1349	1349	1349	1349	0
215	20231031	151900	106306576	1349	1349	1349	1349	0
216	20231031	151800	106306576	1349	1349	1349	1349	0
217	20231031	151700	106306576	1349	1349	1349	1347	113
218	20231031	151600	106154148	1349	1347	1349	1347	25
219	20231031	151500	106120455	1347	1347	1347	1347	462
220	20231031	151400	105498141	1347	1347	1347	1347	0
221	20231031	151300	105498141	1347	1347	1347	1347	0
222	20231031	151200	105498141	1347	1347	1347	1347	27
223	20231031	151100	105461772	1347	1347	1347	1347	0
224	20231031	151000	105461772	1347	1347	1347	1347	11
225	20231031	150900	105446955	1347	1348	1348	1347	11
226	20231031	150800	105432137	1349	1352	1352	1348	285
227	20231031	150700	105047327	1355	1355	1355	1355	0
228	20231031	150600	105047327	1355	1355	1355	1355	0
229	20231031	150500	105047327	1355	1355	1355	1355	0
230	20231031	150400	105047327	1355	1355	1355	1355	0
231	20231031	150300	105047327	1355	1355	1355	1355	0
232	20231031	150200	105047327	1355	1355	1355	1355	0
233	20231031	150100	105047327	1355	1355	1355	1355	0
234	20231031	150000	105047327	1355	1355	1355	1355	0
235	20231031	145900	105047327	1355	1355	1355	1355	0
236	20231031	145800	105047327	1355	1355	1355	1355	0
237	20231031	145700	105047327	1355	1355	1355	1355	0
238	20231031	145600	105047327	1355	1355	1355	1355	50
239	20231031	145500	104979577	1355	1355	1355	1355	0
240	20231031	145400	104979577	1355	1355	1355	1355	2
241	20231031	145300	104976867	1353	1353	1353	1353	0
242	20231031	145200	104976867	1353	1353	1353	1353	1
243	20231031	145100	104975514	1354	1355	1355	1354	2
244	20231031	145000	104972805	1355	1355	1355	1355	0
245	20231031	144900	104972805	1355	1355	1355	1355	2
246	20231031	144800	104970095	1355	1355	1355	1355	0
247	20231031	144700	104970095	1355	1355	1355	1355	0
248	20231031	144600	104970095	1355	1355	1355	1355	100
249	20231031	144500	104834595	1351	1351	1351	1351	460
250	20231031	144400	104213135	1350	1350	1350	1350	0
251	20231031	144300	104213135	1350	1350	1350	1350	0
252	20231031	144200	104213135	1350	1349	1350	1346	6891
253	20231031	144100	94935651	1349	1349	1349	1349	0
254	20231031	144000	94935651	1349	1349	1349	1349	0
255	20231031	143900	94935651	1349	1349	1349	1349	2
256	20231031	143800	94932953	1349	1349	1349	1349	0
257	20231031	143700	94932953	1349	1351	1351	1349	19
258	20231031	143600	94907297	1350	1350	1350	1350	0
259	20231031	143500	94907297	1350	1350	1350	1350	0
260	20231031	143400	94907297	1350	1350	1350	1350	0
261	20231031	143300	94907297	1350	1350	1350	1350	0
262	20231031	143200	94907297	1350	1350	1350	1350	0
263	20231031	143100	94907297	1350	1350	1350	1350	0
264	20231031	143000	94907297	1350	1350	1350	1350	0
265	20231031	142900	94907297	1350	1350	1350	1350	0
266	20231031	142800	94907297	1350	1350	1350	1350	0
267	20231031	142700	94907297	1350	1350	1350	1350	0
268	20231031	142600	94907297	1350	1350	1350	1350	1
269	20231031	142500	94905947	1350	1350	1350	1350	0
270	20231031	142400	94905947	1350	1350	1350	1350	0
271	20231031	142300	94905947	1350	1350	1350	1350	0
272	20231031	142200	94905947	1350	1350	1350	1350	0
273	20231031	142100	94905947	1350	1350	1350	1350	0
274	20231031	142000	94905947	1350	1350	1350	1350	0
275	20231031	141900	94905947	1350	1350	1350	1350	0
276	20231031	141800	94905947	1350	1350	1350	1350	0
277	20231031	141700	94905947	1350	1350	1350	1350	0
278	20231031	141600	94905947	1350	1350	1350	1350	0
279	20231031	141500	94905947	1350	1350	1350	1350	0
280	20231031	141400	94905947	1350	1350	1350	1350	132
281	20231031	141300	94727747	1351	1351	1351	1351	1
282	20231031	141200	94726396	1350	1350	1350	1350	1
283	20231031	141100	94725046	1350	1350	1350	1350	500
284	20231031	141000	94050046	1350	1350	1350	1350	0
285	20231031	140900	94050046	1350	1350	1350	1350	0
286	20231031	140800	94050046	1350	1350	1350	1350	0
287	20231031	140700	94050046	1350	1350	1350	1350	0
288	20231031	140600	94050046	1350	1350	1350	1350	0
289	20231031	140500	94050046	1350	1350	1350	1350	0
290	20231031	140400	94050046	1350	1350	1350	1350	0
291	20231031	140300	94050046	1350	1350	1350	1350	0
292	20231031	140200	94050046	1350	1351	1351	1350	1176
293	20231031	140100	92461916	1352	1352	1352	1352	6
294	20231031	140000	92453804	1352	1352	1352	1352	0
295	20231031	135900	92453804	1352	1352	1352	1352	0
296	20231031	135800	92453804	1352	1352	1352	1352	0
297	20231031	135700	92453804	1352	1352	1352	1352	3
298	20231031	135600	92449748	1352	1352	1352	1352	531
299	20231031	135500	91731836	1355	1355	1355	1355	0
300	20231031	135400	91731836	1355	1355	1355	1355	0
301	20231031	135300	91731836	1355	1355	1355	1355	0
302	20231031	135200	91731836	1355	1355	1355	1355	0
303	20231031	135100	91731836	1355	1355	1355	1355	0
304	20231031	135000	91731836	1355	1355	1355	1355	106
305	20231031	134900	91588206	1357	1357	1357	1357	0
306	20231031	134800	91588206	1357	1357	1357	1357	4
307	20231031	134700	91582778	1357	1357	1357	1357	0
308	20231031	134600	91582778	1357	1357	1357	1357	0
309	20231031	134500	91582778	1357	1357	1357	1357	0
310	20231031	134400	91582778	1357	1357	1357	1357	0
311	20231031	134300	91582778	1357	1357	1357	1357	0
312	20231031	134200	91582778	1357	1357	1357	1357	0
313	20231031	134100	91582778	1357	1357	1357	1357	0
314	20231031	134000	91582778	1357	1357	1357	1357	0
315	20231031	133900	91582778	1357	1357	1357	1357	2
316	20231031	133800	91580064	1357	1357	1357	1357	10
317	20231031	133700	91566494	1357	1357	1357	1357	0
318	20231031	133600	91566494	1357	1357	1357	1357	0
319	20231031	133500	91566494	1357	1357	1357	1357	3
320	20231031	133400	91562423	1352	1355	1355	1352	2030
321	20231031	133300	88816463	1355	1355	1355	1355	0
322	20231031	133200	88816463	1355	1355	1355	1355	0
323	20231031	133100	88816463	1355	1355	1355	1355	0
324	20231031	133000	88816463	1355	1355	1355	1355	0
325	20231031	132900	88816463	1355	1355	1355	1355	0
326	20231031	132800	88816463	1355	1355	1355	1355	0
327	20231031	132700	88816463	1355	1355	1355	1355	0
328	20231031	132600	88816463	1355	1356	1356	1355	600
329	20231031	132500	88003363	1357	1357	1357	1357	0
330	20231031	132400	88003363	1357	1357	1357	1357	0
331	20231031	132300	88003363	1357	1357	1357	1357	0
332	20231031	132200	88003363	1357	1357	1357	1357	0
333	20231031	132100	88003363	1357	1357	1357	1357	0
334	20231031	132000	88003363	1357	1357	1357	1357	73
335	20231031	131900	87904302	1357	1357	1357	1357	0
336	20231031	131800	87904302	1357	1357	1357	1357	76
337	20231031	131700	87801170	1357	1357	1357	1357	0
338	20231031	131600	87801170	1357	1357	1357	1357	1
339	20231031	131500	87799813	1358	1358	1358	1358	0
340	20231031	131400	87799813	1358	1358	1358	1358	0
341	20231031	131300	87799813	1358	1358	1358	1358	0
342	20231031	131200	87799813	1358	1358	1358	1358	0
343	20231031	131100	87799813	1358	1358	1358	1352	182
344	20231031	131000	87553737	1356	1356	1356	1356	10
345	20231031	130900	87540177	1358	1358	1358	1358	1
346	20231031	130800	87538819	1357	1358	1358	1357	170
347	20231031	130700	87307969	1358	1358	1358	1358	45
348	20231031	130600	87246859	1353	1358	1358	1353	201
349	20231031	130500	86974901	1353	1353	1353	1353	0
350	20231031	130400	86974901	1353	1353	1353	1353	0
351	20231031	130300	86974901	1353	1353	1353	1353	0
352	20231031	130200	86974901	1353	1353	1353	1353	0
353	20231031	130100	86974901	1353	1353	1353	1353	960
354	20231031	130000	85676021	1358	1358	1358	1358	0
355	20231031	125900	85676021	1358	1358	1358	1358	1
356	20231031	125800	85674663	1358	1358	1358	1358	0
357	20231031	125700	85674663	1358	1358	1358	1358	1
358	20231031	125600	85673305	1358	1358	1358	1358	0
359	20231031	125500	85673305	1358	1358	1358	1358	0
360	20231031	125400	85673305	1358	1357	1358	1357	372
361	20231031	125300	85168500	1352	1352	1352	1352	329
362	20231031	125200	84723692	1352	1352	1352	1352	0
363	20231031	125100	84723692	1352	1352	1352	1352	0
364	20231031	125000	84723692	1352	1352	1352	1352	50
365	20231031	124900	84656092	1348	1348	1348	1348	600
366	20231031	124800	83847292	1348	1349	1349	1348	2000
367	20231031	124700	81151228	1348	1349	1349	1348	1759
368	20231031	124600	78779564	1352	1352	1352	1352	0
369	20231031	124500	78779564	1352	1352	1352	1352	0
370	20231031	124400	78779564	1352	1352	1352	1352	10
371	20231031	124300	78766044	1349	1349	1349	1349	0
372	20231031	124200	78766044	1349	1349	1349	1349	50
373	20231031	124100	78698594	1359	1359	1359	1359	0
374	20231031	124000	78698594	1359	1359	1359	1359	1
375	20231031	123900	78697235	1359	1359	1359	1359	0
376	20231031	123800	78697235	1359	1359	1359	1359	1
377	20231031	123700	78695876	1350	1350	1350	1350	2000
378	20231031	123600	75995876	1359	1359	1359	1359	0
379	20231031	123500	75995876	1359	1359	1360	1350	1305
380	20231031	123400	74226651	1359	1359	1359	1359	2
381	20231031	123300	74223933	1350	1353	1353	1350	596
382	20231031	123200	73418528	1360	1360	1360	1360	0
383	20231031	123100	73418528	1360	1360	1360	1360	0
384	20231031	123000	73418528	1360	1360	1360	1360	51
385	20231031	122900	73349168	1362	1362	1362	1362	0
386	20231031	122800	73349168	1362	1356	1362	1356	186
387	20231031	122700	73096362	1356	1356	1356	1356	101
388	20231031	122600	72959406	1350	1350	1350	1350	100
389	20231031	122500	72824406	1350	1350	1350	1350	1
390	20231031	122400	72823056	1350	1350	1350	1350	0
391	20231031	122300	72823056	1350	1350	1350	1350	0
392	20231031	122200	72823056	1350	1356	1356	1350	61
393	20231031	122100	72740694	1356	1356	1356	1356	0
394	20231031	122000	72740694	1356	1356	1356	1356	0
395	20231031	121900	72740694	1356	1356	1356	1356	0
396	20231031	121800	72740694	1356	1356	1356	1356	10
397	20231031	121700	72727134	1356	1356	1356	1356	0
398	20231031	121600	72727134	1356	1356	1356	1356	0
399	20231031	121500	72727134	1356	1356	1356	1356	0
400	20231031	121400	72727134	1356	1356	1356	1356	10
401	20231031	121300	72713574	1361	1363	1363	1361	11
402	20231031	121200	72698601	1349	1353	1353	1349	1575
403	20231031	121100	70571866	1364	1363	1364	1363	551
404	20231031	121000	69820852	1363	1363	1363	1363	7
405	20231031	120900	69811311	1351	1351	1351	1351	0
406	20231031	120800	69811311	1351	1351	1351	1350	1650
407	20231031	120700	67582629	1364	1352	1365	1352	3824
408	20231031	120600	62410999	1300	1300	1300	1300	0
409	20231031	120500	62410999	1300	1378	1378	1300	9541
410	20231031	120400	49596412	1379	1379	1379	1379	120
411	20231031	120300	49430932	1379	1379	1379	1379	0
412	20231031	120200	49430932	1379	1379	1379	1379	0
413	20231031	120100	49430932	1379	1379	1379	1379	0
414	20231031	120000	49430932	1379	1379	1379	1379	0
415	20231031	115900	49430932	1379	1379	1379	1379	0
416	20231031	115800	49430932	1379	1379	1379	1379	72
417	20231031	115700	49331644	1380	1380	1380	1380	0
418	20231031	115600	49331644	1380	1380	1380	1380	0
419	20231031	115500	49331644	1380	1380	1380	1380	0
420	20231031	115400	49331644	1380	1380	1380	1380	0
421	20231031	115300	49331644	1380	1380	1380	1380	5
422	20231031	115200	49324744	1380	1380	1380	1380	0
423	20231031	115100	49324744	1380	1380	1380	1380	0
424	20231031	115000	49324744	1380	1380	1380	1380	0
425	20231031	114900	49324744	1380	1380	1380	1380	50
426	20231031	114800	49255744	1385	1385	1385	1385	0
427	20231031	114700	49255744	1385	1385	1385	1385	7
428	20231031	114600	49246049	1385	1385	1385	1385	0
429	20231031	114500	49246049	1385	1385	1385	1385	0
430	20231031	114400	49246049	1385	1385	1385	1385	0
431	20231031	114300	49246049	1385	1380	1385	1380	1000
432	20231031	114200	47861894	1380	1383	1383	1380	931
433	20231031	114100	46575305	1383	1383	1383	1383	0
434	20231031	114000	46575305	1383	1383	1383	1383	0
435	20231031	113900	46575305	1383	1383	1383	1383	0
436	20231031	113800	46575305	1383	1383	1383	1383	0
437	20231031	113700	46575305	1383	1383	1383	1383	0
438	20231031	113600	46575305	1383	1383	1383	1383	0
439	20231031	113500	46575305	1383	1383	1383	1383	571
440	20231031	113400	45785612	1383	1383	1383	1383	0
441	20231031	113300	45785612	1383	1383	1383	1383	0
442	20231031	113200	45785612	1383	1383	1383	1383	0
443	20231031	113100	45785612	1383	1387	1387	1383	15
444	20231031	113000	45764863	1384	1384	1384	1384	0
445	20231031	112900	45764863	1384	1384	1384	1384	0
446	20231031	112800	45764863	1384	1384	1384	1384	0
447	20231031	112700	45764863	1384	1385	1385	1384	1434
448	20231031	112600	43780197	1384	1384	1384	1384	0
449	20231031	112500	43780197	1384	1384	1384	1384	0
450	20231031	112400	43780197	1384	1384	1384	1384	0
451	20231031	112300	43780197	1384	1384	1384	1384	60
452	20231031	112200	43697157	1385	1385	1385	1385	851
453	20231031	112100	42518522	1385	1385	1385	1385	100
454	20231031	112000	42380022	1392	1392	1392	1392	0
455	20231031	111900	42380022	1392	1392	1392	1392	0
456	20231031	111800	42380022	1392	1392	1392	1392	0
457	20231031	111700	42380022	1392	1392	1392	1392	0
458	20231031	111600	42380022	1392	1392	1392	1392	0
459	20231031	111500	42380022	1392	1392	1392	1392	1
460	20231031	111400	42378630	1390	1390	1390	1390	0
461	20231031	111300	42378630	1390	1390	1390	1390	1
462	20231031	111200	42377240	1392	1392	1392	1392	0
463	20231031	111100	42377240	1392	1392	1392	1392	1
464	20231031	111000	42375848	1390	1390	1390	1390	0
465	20231031	110900	42375848	1390	1390	1390	1390	0
466	20231031	110800	42375848	1390	1390	1390	1390	0
467	20231031	110700	42375848	1390	1390	1390	1390	156
468	20231031	110600	42159008	1390	1390	1390	1390	0
469	20231031	110500	42159008	1390	1390	1390	1390	5
470	20231031	110400	42152058	1390	1390	1390	1390	1
471	20231031	110300	42150668	1384	1384	1384	1384	0
472	20231031	110200	42150668	1384	1384	1384	1384	0
473	20231031	110100	42150668	1384	1384	1384	1384	800
474	20231031	110000	41043468	1384	1390	1390	1384	2215
475	20231031	105900	37976216	1390	1390	1390	1390	0
476	20231031	105800	37976216	1390	1390	1390	1390	0
477	20231031	105700	37976216	1390	1390	1390	1390	0
478	20231031	105600	37976216	1390	1390	1390	1390	0
479	20231031	105500	37976216	1390	1390	1390	1390	0
480	20231031	105400	37976216	1390	1390	1390	1390	138
481	20231031	105300	37784396	1390	1390	1390	1390	0
482	20231031	105200	37784396	1390	1390	1390	1390	0
483	20231031	105100	37784396	1390	1390	1390	1390	0
484	20231031	105000	37784396	1390	1390	1390	1390	0
485	20231031	104900	37784396	1390	1390	1390	1390	2
486	20231031	104800	37781616	1390	1390	1390	1390	0
487	20231031	104700	37781616	1390	1390	1390	1390	0
488	20231031	104600	37781616	1390	1390	1390	1390	0
489	20231031	104500	37781616	1390	1390	1390	1390	0
490	20231031	104400	37781616	1390	1390	1390	1390	0
491	20231031	104300	37781616	1390	1390	1390	1390	0
492	20231031	104200	37781616	1390	1390	1390	1390	0
493	20231031	104100	37781616	1390	1390	1390	1390	0
494	20231031	104000	37781616	1390	1390	1390	1390	0
495	20231031	103900	37781616	1390	1390	1390	1390	0
496	20231031	103800	37781616	1390	1390	1390	1390	30
497	20231031	103700	37739916	1392	1392	1392	1392	0
498	20231031	103600	37739916	1392	1392	1392	1392	0
499	20231031	103500	37739916	1392	1392	1392	1392	0
500	20231031	103400	37739916	1392	1392	1392	1392	0
501	20231031	103300	37739916	1392	1392	1392	1392	0
502	20231031	103200	37739916	1392	1392	1392	1392	1
503	20231031	103100	37738524	1385	1385	1385	1385	108
504	20231031	103000	37588944	1385	1384	1392	1384	132
505	20231031	102900	37406244	1384	1384	1384	1384	1
506	20231031	102800	37404860	1384	1384	1384	1384	0
507	20231031	102700	37404860	1384	1384	1384	1384	1
508	20231031	102600	37403476	1385	1385	1385	1385	0
509	20231031	102500	37403476	1385	1385	1385	1385	0
510	20231031	102400	37403476	1385	1385	1385	1385	36
511	20231031	102300	37353616	1384	1384	1384	1384	300
512	20231031	102200	36938416	1384	1392	1392	1384	247
513	20231031	102100	36596560	1392	1384	1392	1384	5
514	20231031	102000	36589608	1385	1385	1385	1385	0
515	20231031	101900	36589608	1385	1388	1388	1385	875
516	20231031	101800	35377560	1392	1392	1392	1392	0
517	20231031	101700	35377560	1392	1391	1392	1389	8546
518	20231031	101600	23496619	1398	1398	1398	1398	4
519	20231031	101500	23491027	1392	1392	1392	1392	0
520	20231031	101400	23491027	1392	1392	1392	1392	0
521	20231031	101300	23491027	1392	1392	1392	1392	0
522	20231031	101200	23491027	1392	1392	1392	1392	10
523	20231031	101100	23477107	1392	1392	1392	1392	0
524	20231031	101000	23477107	1392	1392	1392	1392	0
525	20231031	100900	23477107	1392	1392	1392	1392	1
526	20231031	100800	23475715	1392	1392	1392	1392	0
527	20231031	100700	23475715	1392	1392	1392	1392	1906
528	20231031	100600	20822563	1392	1392	1392	1392	0
529	20231031	100500	20822563	1392	1392	1392	1392	0
530	20231031	100400	20822563	1392	1393	1393	1392	4143
531	20231031	100300	15055506	1395	1395	1395	1395	0
532	20231031	100200	15055506	1395	1395	1395	1395	0
533	20231031	100100	15055506	1395	1395	1395	1395	0
534	20231031	100000	15055506	1395	1395	1395	1395	0
535	20231031	095900	15055506	1395	1395	1395	1395	0
536	20231031	095800	15055506	1395	1395	1395	1395	2
537	20231031	095700	15052716	1393	1393	1393	1393	0
538	20231031	095600	15052716	1393	1393	1393	1393	0
539	20231031	095500	15052716	1393	1393	1393	1393	0
540	20231031	095400	15052716	1393	1393	1393	1393	0
541	20231031	095300	15052716	1393	1393	1393	1393	15
542	20231031	095200	15031821	1393	1393	1393	1393	0
543	20231031	095100	15031821	1393	1393	1393	1393	0
544	20231031	095000	15031821	1393	1393	1393	1393	0
545	20231031	094900	15031821	1393	1393	1393	1393	0
546	20231031	094800	15031821	1393	1393	1393	1393	4804
547	20231031	094700	8339849	1395	1395	1395	1395	0
548	20231031	094600	8339849	1395	1395	1395	1395	0
549	20231031	094500	8339849	1395	1393	1395	1393	204
550	20231031	094400	8055669	1395	1395	1395	1395	0
551	20231031	094300	8055669	1395	1395	1395	1395	0
552	20231031	094200	8055669	1395	1395	1395	1395	0
553	20231031	094100	8055669	1395	1395	1395	1395	5
554	20231031	094000	8048694	1399	1399	1399	1399	0
555	20231031	093900	8048694	1399	1399	1399	1399	0
556	20231031	093800	8048694	1399	1399	1399	1399	0
557	20231031	093700	8048694	1399	1399	1399	1399	0
558	20231031	093600	8048694	1399	1399	1399	1399	300
559	20231031	093500	7628994	1399	1399	1399	1399	11
560	20231031	093400	7613605	1399	1399	1399	1399	1
561	20231031	093300	7612206	1399	1399	1399	1399	1
562	20231031	093200	7610807	1399	1399	1399	1399	1
563	20231031	093100	7609408	1394	1394	1394	1394	0
564	20231031	093000	7609408	1394	1394	1394	1394	102
565	20231031	092900	7467220	1399	1399	1399	1399	467
566	20231031	092800	6813887	1399	1399	1399	1399	0
567	20231031	092700	6813887	1399	1399	1399	1399	0
568	20231031	092600	6813887	1399	1399	1399	1399	0
569	20231031	092500	6813887	1399	1399	1399	1399	0
570	20231031	092400	6813887	1399	1399	1399	1399	0
571	20231031	092300	6813887	1399	1399	1399	1399	1
572	20231031	092200	6812488	1392	1395	1395	1392	834
573	20231031	092100	5651276	1399	1399	1399	1399	0
574	20231031	092000	5651276	1399	1399	1399	1399	0
575	20231031	091900	5651276	1399	1399	1399	1399	0
576	20231031	091800	5651276	1399	1399	1399	1399	86
577	20231031	091700	5530962	1399	1399	1399	1399	0
578	20231031	091600	5530962	1399	1399	1399	1399	0
579	20231031	091500	5530962	1399	1399	1399	1399	1
580	20231031	091400	5529563	1402	1402	1402	1402	8
581	20231031	091300	5518347	1402	1402	1402	1402	0
582	20231031	091200	5518347	1402	1402	1402	1392	1391
583	20231031	091100	3571539	1410	1403	1410	1403	15
584	20231031	091000	3550473	1413	1413	1413	1413	0
585	20231031	090900	3550473	1413	1413	1413	1413	1
586	20231031	090800	3549060	1415	1415	1415	1415	0
587	20231031	090700	3549060	1415	1415	1415	1415	2009
588	20231031	090600	706325	1415	1415	1415	1415	1
589	20231031	090500	704910	1400	1400	1400	1400	0
590	20231031	090400	704910	1400	1400	1400	1400	1
591	20231031	090300	703510	1415	1391	1415	1391	39
592	20231031	090200	649237	1417	1417	1417	1417	0
593	20231031	090100	649237	1417	1390	1420	1390	14
594	20231031	090000	629670	1390	1390	1390	1390	453