KissMeData/036030/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191800	362247890	5390	5390	5390	5390	4644
3	20231031	191700	362247890	5390	5390	5390	5390	0
4	20231031	191600	362247890	5390	5390	5390	5390	0
5	20231031	191500	362247890	5390	5390	5390	5390	0
6	20231031	191400	362247890	5390	5390	5390	5390	0
7	20231031	191300	362247890	5390	5390	5390	5390	0
8	20231031	191200	362247890	5390	5390	5390	5390	0
9	20231031	191100	362247890	5390	5390	5390	5390	0
10	20231031	191000	362247890	5390	5390	5390	5390	0
11	20231031	190900	362247890	5390	5390	5390	5390	0
12	20231031	190800	362247890	5390	5390	5390	5390	0
13	20231031	190700	362247890	5390	5390	5390	5390	0
14	20231031	190600	362247890	5390	5390	5390	5390	0
15	20231031	190500	362247890	5390	5390	5390	5390	0
16	20231031	190400	362247890	5390	5390	5390	5390	0
17	20231031	190300	362247890	5390	5390	5390	5390	0
18	20231031	190200	362247890	5390	5390	5390	5390	0
19	20231031	190100	362247890	5390	5390	5390	5390	0
20	20231031	190000	362247890	5390	5390	5390	5390	0
21	20231031	185900	362247890	5390	5390	5390	5390	0
22	20231031	185800	362247890	5390	5390	5390	5390	0
23	20231031	185700	362247890	5390	5390	5390	5390	0
24	20231031	185600	362247890	5390	5390	5390	5390	0
25	20231031	185500	362247890	5390	5390	5390	5390	0
26	20231031	185400	362247890	5390	5390	5390	5390	0
27	20231031	185300	362247890	5390	5390	5390	5390	0
28	20231031	185200	362247890	5390	5390	5390	5390	0
29	20231031	185100	362247890	5390	5390	5390	5390	0
30	20231031	185000	362247890	5390	5390	5390	5390	0
31	20231031	184900	362247890	5390	5390	5390	5390	0
32	20231031	184800	362247890	5390	5390	5390	5390	4644
33	20231031	184700	362247890	5390	5390	5390	5390	0
34	20231031	184600	362247890	5390	5390	5390	5390	0
35	20231031	184500	362247890	5390	5390	5390	5390	0
36	20231031	184400	362247890	5390	5390	5390	5390	0
37	20231031	184300	362247890	5390	5390	5390	5390	0
38	20231031	184200	362247890	5390	5390	5390	5390	0
39	20231031	184100	362247890	5390	5390	5390	5390	0
40	20231031	184000	362247890	5390	5390	5390	5390	0
41	20231031	183900	362247890	5390	5390	5390	5390	0
42	20231031	183800	362247890	5390	5390	5390	5390	0
43	20231031	183700	362247890	5390	5390	5390	5390	0
44	20231031	183600	362247890	5390	5390	5390	5390	0
45	20231031	183500	362247890	5390	5390	5390	5390	0
46	20231031	183400	362247890	5390	5390	5390	5390	0
47	20231031	183300	362247890	5390	5390	5390	5390	0
48	20231031	183200	362247890	5390	5390	5390	5390	0
49	20231031	183100	362247890	5390	5390	5390	5390	0
50	20231031	183000	362247890	5390	5390	5390	5390	0
51	20231031	182900	362247890	5390	5390	5390	5390	0
52	20231031	182800	362247890	5390	5390	5390	5390	0
53	20231031	182700	362247890	5390	5390	5390	5390	0
54	20231031	182600	362247890	5390	5390	5390	5390	0
55	20231031	182500	362247890	5390	5390	5390	5390	0
56	20231031	182400	362247890	5390	5390	5390	5390	0
57	20231031	182300	362247890	5390	5390	5390	5390	0
58	20231031	182200	362247890	5390	5390	5390	5390	0
59	20231031	182100	362247890	5390	5390	5390	5390	0
60	20231031	182000	362247890	5390	5390	5390	5390	0
61	20231031	181900	362247890	5390	5390	5390	5390	0
62	20231031	181800	362247890	5390	5390	5390	5390	4644
63	20231031	181700	362247890	5390	5390	5390	5390	0
64	20231031	181600	362247890	5390	5390	5390	5390	0
65	20231031	181500	362247890	5390	5390	5390	5390	0
66	20231031	181400	362247890	5390	5390	5390	5390	0
67	20231031	181300	362247890	5390	5390	5390	5390	0
68	20231031	181200	362247890	5390	5390	5390	5390	0
69	20231031	181100	362247890	5390	5390	5390	5390	0
70	20231031	181000	362247890	5390	5390	5390	5390	0
71	20231031	180900	362247890	5390	5390	5390	5390	0
72	20231031	180800	362247890	5390	5390	5390	5390	0
73	20231031	180700	362247890	5390	5390	5390	5390	0
74	20231031	180600	362247890	5390	5390	5390	5390	0
75	20231031	180500	362247890	5390	5390	5390	5390	0
76	20231031	180400	362247890	5390	5390	5390	5390	0
77	20231031	180300	362247890	5390	5390	5390	5390	0
78	20231031	180200	362247890	5390	5390	5390	5390	0
79	20231031	180100	362247890	5390	5390	5390	5390	0
80	20231031	180000	362247890	5390	5390	5390	5390	0
81	20231031	175900	362247890	5390	5390	5390	5390	0
82	20231031	175800	362247890	5390	5390	5390	5390	0
83	20231031	175700	362247890	5390	5390	5390	5390	0
84	20231031	175600	362247890	5390	5390	5390	5390	0
85	20231031	175500	362247890	5390	5390	5390	5390	0
86	20231031	175400	362247890	5390	5390	5390	5390	0
87	20231031	175300	362247890	5390	5390	5390	5390	0
88	20231031	175200	362247890	5390	5390	5390	5390	0
89	20231031	175100	362247890	5390	5390	5390	5390	0
90	20231031	175000	362247890	5390	5390	5390	5390	0
91	20231031	174900	362247890	5390	5390	5390	5390	0
92	20231031	174800	362247890	5390	5390	5390	5390	4644
93	20231031	174700	362247890	5390	5390	5390	5390	0
94	20231031	174600	362247890	5390	5390	5390	5390	0
95	20231031	174500	362247890	5390	5390	5390	5390	0
96	20231031	174400	362247890	5390	5390	5390	5390	0
97	20231031	174300	362247890	5390	5390	5390	5390	0
98	20231031	174200	362247890	5390	5390	5390	5390	0
99	20231031	174100	362247890	5390	5390	5390	5390	0
100	20231031	174000	362247890	5390	5390	5390	5390	0
101	20231031	173900	362247890	5390	5390	5390	5390	0
102	20231031	173800	362247890	5390	5390	5390	5390	0
103	20231031	173700	362247890	5390	5390	5390	5390	0
104	20231031	173600	362247890	5390	5390	5390	5390	0
105	20231031	173500	362247890	5390	5390	5390	5390	0
106	20231031	173400	362247890	5390	5390	5390	5390	0
107	20231031	173300	362247890	5390	5390	5390	5390	0
108	20231031	173200	362247890	5390	5390	5390	5390	0
109	20231031	173100	362247890	5390	5390	5390	5390	0
110	20231031	173000	362247890	5390	5390	5390	5390	0
111	20231031	172900	362247890	5390	5390	5390	5390	0
112	20231031	172800	362247890	5390	5390	5390	5390	0
113	20231031	172700	362247890	5390	5390	5390	5390	0
114	20231031	172600	362247890	5390	5390	5390	5390	0
115	20231031	172500	362247890	5390	5390	5390	5390	0
116	20231031	172400	362247890	5390	5390	5390	5390	0
117	20231031	172300	362247890	5390	5390	5390	5390	0
118	20231031	172200	362247890	5390	5390	5390	5390	0
119	20231031	172100	362247890	5390	5390	5390	5390	0
120	20231031	172000	362247890	5390	5390	5390	5390	0
121	20231031	171900	362247890	5390	5390	5390	5390	0
122	20231031	171800	362247890	5390	5390	5390	5390	4644
123	20231031	171700	362247890	5390	5390	5390	5390	0
124	20231031	171600	362247890	5390	5390	5390	5390	0
125	20231031	171500	362247890	5390	5390	5390	5390	0
126	20231031	171400	362247890	5390	5390	5390	5390	0
127	20231031	171300	362247890	5390	5390	5390	5390	0
128	20231031	171200	362247890	5390	5390	5390	5390	0
129	20231031	171100	362247890	5390	5390	5390	5390	0
130	20231031	171000	362247890	5390	5390	5390	5390	0
131	20231031	170900	362247890	5390	5390	5390	5390	0
132	20231031	170800	362247890	5390	5390	5390	5390	0
133	20231031	170700	362247890	5390	5390	5390	5390	0
134	20231031	170600	362247890	5390	5390	5390	5390	0
135	20231031	170500	362247890	5390	5390	5390	5390	0
136	20231031	170400	362247890	5390	5390	5390	5390	0
137	20231031	170300	362247890	5390	5390	5390	5390	0
138	20231031	170200	362247890	5390	5390	5390	5390	0
139	20231031	170100	362247890	5390	5390	5390	5390	0
140	20231031	170000	362247890	5390	5390	5390	5390	0
141	20231031	165900	362247890	5390	5390	5390	5390	0
142	20231031	165800	362247890	5390	5390	5390	5390	0
143	20231031	165700	362247890	5390	5390	5390	5390	0
144	20231031	165600	362247890	5390	5390	5390	5390	0
145	20231031	165500	362247890	5390	5390	5390	5390	0
146	20231031	165400	362247890	5390	5390	5390	5390	0
147	20231031	165300	362247890	5390	5390	5390	5390	0
148	20231031	165200	362247890	5390	5390	5390	5390	0
149	20231031	165100	362247890	5390	5390	5390	5390	0
150	20231031	165000	362247890	5390	5390	5390	5390	0
151	20231031	164900	362247890	5390	5390	5390	5390	0
152	20231031	164800	362247890	5390	5390	5390	5390	4644
153	20231031	164700	362247890	5390	5390	5390	5390	0
154	20231031	164600	362247890	5390	5390	5390	5390	0
155	20231031	164500	362247890	5390	5390	5390	5390	0
156	20231031	164400	362247890	5390	5390	5390	5390	0
157	20231031	164300	362247890	5390	5390	5390	5390	0
158	20231031	164200	362247890	5390	5390	5390	5390	0
159	20231031	164100	362247890	5390	5390	5390	5390	0
160	20231031	164000	362247890	5390	5390	5390	5390	0
161	20231031	163900	362247890	5390	5390	5390	5390	0
162	20231031	163800	362247890	5390	5390	5390	5390	0
163	20231031	163700	362247890	5390	5390	5390	5390	0
164	20231031	163600	362247890	5390	5390	5390	5390	0
165	20231031	163500	362247890	5390	5390	5390	5390	0
166	20231031	163400	362247890	5390	5390	5390	5390	0
167	20231031	163300	362247890	5390	5390	5390	5390	0
168	20231031	163200	362247890	5390	5390	5390	5390	0
169	20231031	163100	362247890	5390	5390	5390	5390	0
170	20231031	163000	362247890	5390	5390	5390	5390	0
171	20231031	162900	362247890	5390	5390	5390	5390	0
172	20231031	162800	362247890	5390	5390	5390	5390	0
173	20231031	162700	362247890	5390	5390	5390	5390	0
174	20231031	162600	362247890	5390	5390	5390	5390	0
175	20231031	162500	362247890	5390	5390	5390	5390	0
176	20231031	162400	362247890	5390	5390	5390	5390	0
177	20231031	162300	362247890	5390	5390	5390	5390	0
178	20231031	162200	362247890	5390	5390	5390	5390	0
179	20231031	162100	362247890	5390	5390	5390	5390	0
180	20231031	162000	362247890	5390	5390	5390	5390	0
181	20231031	161900	362247890	5390	5390	5390	5390	0
182	20231031	161800	362247890	5390	5390	5390	5390	4644
183	20231031	161700	362247890	5390	5390	5390	5390	0
184	20231031	161600	362247890	5390	5390	5390	5390	0
185	20231031	161500	362247890	5390	5390	5390	5390	0
186	20231031	161400	362247890	5390	5390	5390	5390	0
187	20231031	161300	362247890	5390	5390	5390	5390	0
188	20231031	161200	362247890	5390	5390	5390	5390	0
189	20231031	161100	362247890	5390	5390	5390	5390	0
190	20231031	161000	362247890	5390	5390	5390	5390	0
191	20231031	160900	362247890	5390	5390	5390	5390	0
192	20231031	160800	362247890	5390	5390	5390	5390	0
193	20231031	160700	362247890	5390	5390	5390	5390	0
194	20231031	160600	362247890	5390	5390	5390	5390	0
195	20231031	160500	362247890	5390	5390	5390	5390	0
196	20231031	160400	362247890	5390	5390	5390	5390	0
197	20231031	160300	362247890	5390	5390	5390	5390	0
198	20231031	160200	362247890	5390	5390	5390	5390	0
199	20231031	160100	362247890	5390	5390	5390	5390	0
200	20231031	160000	362247890	5390	5390	5390	5390	0
201	20231031	155900	362247890	5390	5390	5390	5390	0
202	20231031	155800	362247890	5390	5390	5390	5390	0
203	20231031	155700	362247890	5390	5390	5390	5390	0
204	20231031	155600	362247890	5390	5390	5390	5390	0
205	20231031	155500	362247890	5390	5390	5390	5390	0
206	20231031	155400	362247890	5390	5390	5390	5390	0
207	20231031	155300	362247890	5390	5390	5390	5390	0
208	20231031	155200	362247890	5390	5390	5390	5390	0
209	20231031	155100	362247890	5390	5390	5390	5390	0
210	20231031	155000	362247890	5390	5390	5390	5390	0
211	20231031	154900	362247890	5390	5390	5390	5390	0
212	20231031	154800	362247890	5390	5390	5390	5390	4644
213	20231031	154700	362247890	5390	5390	5390	5390	0
214	20231031	154600	362247890	5390	5390	5390	5390	0
215	20231031	154500	362247890	5390	5390	5390	5390	0
216	20231031	154400	362247890	5390	5390	5390	5390	0
217	20231031	154300	362247890	5390	5390	5390	5390	0
218	20231031	154200	362247890	5390	5390	5390	5390	0
219	20231031	154100	362247890	5390	5390	5390	5390	0
220	20231031	154000	362247890	5390	5390	5390	5390	0
221	20231031	153900	362247890	5390	5390	5390	5390	0
222	20231031	153800	362247890	5390	5390	5390	5390	0
223	20231031	153700	362247890	5390	5390	5390	5390	0
224	20231031	153600	362247890	5390	5390	5390	5390	0
225	20231031	153500	362247890	5390	5390	5390	5390	0
226	20231031	153400	362247890	5390	5390	5390	5390	0
227	20231031	153300	362247890	5390	5390	5390	5390	0
228	20231031	153200	362247890	5390	5390	5390	5390	0
229	20231031	153100	362247890	5390	5390	5390	5390	0
230	20231031	153000	362247890	5390	5390	5390	5390	4644
231	20231031	152900	337216730	5390	5390	5390	5390	0
232	20231031	152800	337216730	5390	5390	5390	5390	0
233	20231031	152700	337216730	5390	5390	5390	5390	0
234	20231031	152600	337216730	5390	5390	5390	5390	0
235	20231031	152500	337216730	5390	5390	5390	5390	0
236	20231031	152400	337216730	5390	5390	5390	5390	0
237	20231031	152300	337216730	5390	5390	5390	5390	0
238	20231031	152200	337216730	5390	5390	5390	5390	0
239	20231031	152100	337216730	5390	5390	5390	5390	0
240	20231031	152000	337216730	5390	5390	5390	5390	0
241	20231031	151900	337216730	5390	5390	5390	5380	350
242	20231031	151800	335330240	5390	5390	5390	5390	150
243	20231031	151700	334521740	5390	5390	5390	5390	50
244	20231031	151600	334252240	5390	5390	5390	5390	100
245	20231031	151500	333713240	5390	5380	5390	5380	439
246	20231031	151400	331351400	5390	5390	5390	5390	0
247	20231031	151300	331351400	5390	5380	5390	5380	17
248	20231031	151200	331259800	5390	5390	5390	5390	15
249	20231031	151100	331178950	5390	5380	5390	5380	217
250	20231031	151000	330011320	5390	5390	5390	5390	0
251	20231031	150900	330011320	5390	5380	5390	5380	149
252	20231031	150800	329209210	5390	5390	5390	5390	0
253	20231031	150700	329209210	5390	5390	5390	5390	0
254	20231031	150600	329209210	5390	5380	5390	5380	250
255	20231031	150500	327864200	5380	5370	5380	5370	10
256	20231031	150400	327810450	5380	5380	5380	5370	100
257	20231031	150300	327272470	5380	5370	5380	5370	474
258	20231031	150200	324726990	5370	5370	5370	5370	400
259	20231031	150100	322578990	5370	5370	5370	5370	300
260	20231031	150000	320967990	5380	5380	5380	5380	15
261	20231031	145900	320887290	5380	5370	5380	5370	145
262	20231031	145800	320108590	5370	5370	5370	5370	450
263	20231031	145700	317692090	5370	5360	5370	5360	200
264	20231031	145600	316620050	5360	5350	5360	5350	317
265	20231031	145500	314924050	5350	5350	5350	5340	260
266	20231031	145400	313533150	5350	5350	5350	5350	132
267	20231031	145300	312826950	5340	5340	5340	5340	501
268	20231031	145200	310151610	5350	5340	5350	5340	392
269	20231031	145100	308058280	5340	5340	5340	5340	60
270	20231031	145000	307737880	5340	5340	5340	5340	309
271	20231031	144900	306087820	5340	5340	5340	5340	0
272	20231031	144800	306087820	5340	5340	5340	5340	6
273	20231031	144700	306055780	5340	5340	5340	5340	16
274	20231031	144600	305970340	5340	5340	5340	5340	2
275	20231031	144500	305959660	5340	5340	5340	5340	78
276	20231031	144400	305543140	5340	5340	5340	5340	12
277	20231031	144300	305479060	5340	5340	5340	5340	6
278	20231031	144200	305447020	5340	5330	5340	5330	69
279	20231031	144100	305079180	5330	5330	5330	5330	100
280	20231031	144000	304546180	5330	5330	5330	5330	0
281	20231031	143900	304546180	5330	5320	5330	5320	94
282	20231031	143800	304046080	5320	5300	5320	5290	1229
283	20231031	143700	297535830	5330	5330	5330	5330	0
284	20231031	143600	297535830	5330	5320	5330	5320	196
285	20231031	143500	296492060	5320	5320	5320	5320	232
286	20231031	143400	295257820	5320	5320	5320	5320	128
287	20231031	143300	294576860	5320	5320	5320	5320	0
288	20231031	143200	294576860	5320	5320	5320	5320	0
289	20231031	143100	294576860	5320	5310	5320	5310	276
290	20231031	143000	293110800	5310	5310	5310	5310	506
291	20231031	142900	290423940	5310	5310	5310	5310	110
292	20231031	142800	289839840	5310	5310	5310	5310	200
293	20231031	142700	288777840	5310	5300	5310	5300	257
294	20231031	142600	287414210	5300	5300	5300	5300	0
295	20231031	142500	287414210	5300	5300	5300	5300	0
296	20231031	142400	287414210	5300	5290	5300	5280	1004
297	20231031	142300	282108190	5310	5310	5310	5310	0
298	20231031	142200	282108190	5310	5310	5310	5310	0
299	20231031	142100	282108190	5310	5310	5310	5310	0
300	20231031	142000	282108190	5310	5310	5310	5310	1
301	20231031	141900	282102880	5300	5300	5300	5300	0
302	20231031	141800	282102880	5300	5300	5300	5300	0
303	20231031	141700	282102880	5300	5300	5300	5300	10
304	20231031	141600	282049880	5300	5310	5310	5300	177
305	20231031	141500	281111740	5310	5310	5310	5310	0
306	20231031	141400	281111740	5310	5310	5310	5310	0
307	20231031	141300	281111740	5310	5310	5310	5310	9
308	20231031	141200	281063950	5320	5320	5320	5320	2
309	20231031	141100	281053310	5320	5320	5320	5320	0
310	20231031	141000	281053310	5320	5310	5320	5310	153
311	20231031	140900	280240860	5320	5320	5320	5320	2
312	20231031	140800	280230220	5330	5330	5330	5330	0
313	20231031	140700	280230220	5330	5330	5330	5330	0
314	20231031	140600	280230220	5330	5330	5330	5330	0
315	20231031	140500	280230220	5330	5330	5330	5330	0
316	20231031	140400	280230220	5330	5330	5330	5330	0
317	20231031	140300	280230220	5330	5330	5330	5330	0
318	20231031	140200	280230220	5330	5320	5330	5320	125
319	20231031	140100	279565210	5330	5330	5330	5330	0
320	20231031	140000	279565210	5330	5330	5330	5330	0
321	20231031	135900	279565210	5330	5330	5330	5330	0
322	20231031	135800	279565210	5330	5330	5330	5330	0
323	20231031	135700	279565210	5330	5330	5330	5330	0
324	20231031	135600	279565210	5330	5330	5330	5330	2
325	20231031	135500	279554550	5330	5330	5330	5330	0
326	20231031	135400	279554550	5330	5330	5330	5330	0
327	20231031	135300	279554550	5330	5330	5330	5330	210
328	20231031	135200	278435250	5330	5330	5330	5330	2
329	20231031	135100	278424590	5330	5320	5330	5320	88
330	20231031	135000	277956360	5310	5310	5310	5310	3
331	20231031	134900	277940430	5320	5320	5320	5320	0
332	20231031	134800	277940430	5320	5320	5320	5320	0
333	20231031	134700	277940430	5320	5310	5320	5310	21
334	20231031	134600	277828910	5320	5320	5320	5320	37
335	20231031	134500	277632070	5330	5330	5330	5330	0
336	20231031	134400	277632070	5330	5330	5330	5330	0
337	20231031	134300	277632070	5330	5330	5330	5330	0
338	20231031	134200	277632070	5330	5330	5330	5330	0
339	20231031	134100	277632070	5330	5330	5330	5330	0
340	20231031	134000	277632070	5330	5320	5330	5320	121
341	20231031	133900	276988340	5330	5330	5330	5330	100
342	20231031	133800	276455340	5330	5330	5330	5330	0
343	20231031	133700	276455340	5330	5320	5330	5320	7
344	20231031	133600	276418080	5330	5330	5330	5330	0
345	20231031	133500	276418080	5330	5330	5330	5330	0
346	20231031	133400	276418080	5330	5330	5330	5330	0
347	20231031	133300	276418080	5330	5330	5330	5330	0
348	20231031	133200	276418080	5330	5320	5330	5320	2
349	20231031	133100	276407430	5330	5330	5330	5330	0
350	20231031	133000	276407430	5330	5330	5330	5330	0
351	20231031	132900	276407430	5330	5330	5330	5330	0
352	20231031	132800	276407430	5330	5330	5330	5330	0
353	20231031	132700	276407430	5330	5330	5330	5330	0
354	20231031	132600	276407430	5330	5330	5330	5330	19
355	20231031	132500	276306160	5330	5330	5330	5330	0
356	20231031	132400	276306160	5330	5320	5330	5320	84
357	20231031	132300	275859220	5320	5320	5330	5320	17627
358	20231031	132200	182083570	5330	5320	5330	5320	41
359	20231031	132100	181865320	5320	5310	5320	5310	19
360	20231031	132000	181764410	5310	5310	5310	5310	10
361	20231031	131900	181711310	5330	5330	5330	5330	0
362	20231031	131800	181711310	5330	5330	5330	5330	0
363	20231031	131700	181711310	5330	5330	5330	5330	0
364	20231031	131600	181711310	5330	5330	5330	5330	0
365	20231031	131500	181711310	5330	5330	5330	5330	0
366	20231031	131400	181711310	5330	5330	5330	5330	0
367	20231031	131300	181711310	5330	5330	5330	5330	0
368	20231031	131200	181711310	5330	5330	5330	5330	0
369	20231031	131100	181711310	5330	5310	5330	5310	37
370	20231031	131000	181514720	5330	5310	5330	5310	14
371	20231031	130900	181440360	5330	5330	5330	5330	0
372	20231031	130800	181440360	5330	5330	5330	5330	0
373	20231031	130700	181440360	5330	5330	5330	5330	0
374	20231031	130600	181440360	5330	5330	5330	5330	0
375	20231031	130500	181440360	5330	5330	5330	5330	0
376	20231031	130400	181440360	5330	5330	5330	5330	0
377	20231031	130300	181440360	5330	5330	5330	5330	0
378	20231031	130200	181440360	5330	5330	5330	5330	0
379	20231031	130100	181440360	5330	5330	5330	5330	0
380	20231031	130000	181440360	5330	5330	5330	5330	0
381	20231031	125900	181440360	5330	5330	5330	5330	0
382	20231031	125800	181440360	5330	5330	5330	5330	0
383	20231031	125700	181440360	5330	5330	5330	5330	0
384	20231031	125600	181440360	5330	5320	5330	5320	3
385	20231031	125500	181424380	5300	5300	5300	5300	15
386	20231031	125400	181344880	5330	5330	5330	5330	2
387	20231031	125300	181334220	5340	5340	5340	5340	0
388	20231031	125200	181334220	5340	5340	5340	5340	0
389	20231031	125100	181334220	5340	5340	5340	5340	3
390	20231031	125000	181318200	5340	5300	5340	5300	30
391	20231031	124900	181158560	5320	5320	5320	5320	3
392	20231031	124800	181142600	5300	5320	5340	5300	501
393	20231031	124700	178483010	5340	5340	5340	5340	0
394	20231031	124600	178483010	5340	5340	5340	5340	0
395	20231031	124500	178483010	5340	5340	5340	5340	0
396	20231031	124400	178483010	5340	5340	5340	5340	0
397	20231031	124300	178483010	5340	5340	5340	5340	0
398	20231031	124200	178483010	5340	5340	5340	5340	0
399	20231031	124100	178483010	5340	5340	5340	5340	0
400	20231031	124000	178483010	5340	5340	5340	5340	1
401	20231031	123900	178477670	5320	5320	5320	5320	0
402	20231031	123800	178477670	5320	5320	5320	5320	140
403	20231031	123700	177732870	5340	5340	5340	5340	0
404	20231031	123600	177732870	5340	5340	5340	5340	0
405	20231031	123500	177732870	5340	5340	5340	5340	0
406	20231031	123400	177732870	5340	5340	5340	5340	2
407	20231031	123300	177722190	5340	5340	5340	5340	0
408	20231031	123200	177722190	5340	5330	5340	5330	4
409	20231031	123100	177700850	5340	5340	5340	5340	0
410	20231031	123000	177700850	5340	5340	5340	5340	0
411	20231031	122900	177700850	5340	5340	5340	5340	0
412	20231031	122800	177700850	5340	5340	5340	5340	0
413	20231031	122700	177700850	5340	5310	5340	5300	194
414	20231031	122600	176671880	5340	5320	5340	5320	21
415	20231031	122500	176560140	5350	5350	5350	5350	0
416	20231031	122400	176560140	5350	5350	5350	5350	0
417	20231031	122300	176560140	5350	5350	5350	5350	0
418	20231031	122200	176560140	5350	5320	5350	5300	141
419	20231031	122100	175811420	5350	5350	5350	5350	0
420	20231031	122000	175811420	5350	5350	5350	5350	0
421	20231031	121900	175811420	5350	5350	5350	5350	0
422	20231031	121800	175811420	5350	5350	5350	5350	0
423	20231031	121700	175811420	5350	5350	5350	5350	0
424	20231031	121600	175811420	5350	5350	5350	5350	0
425	20231031	121500	175811420	5350	5340	5350	5340	38
426	20231031	121400	175608490	5320	5320	5320	5320	107
427	20231031	121300	175039250	5330	5330	5330	5330	0
428	20231031	121200	175039250	5330	5330	5330	5330	1
429	20231031	121100	175033920	5300	5320	5320	5300	695
430	20231031	121000	171345410	5340	5330	5340	5330	41
431	20231031	120900	171126870	5350	5350	5350	5350	0
432	20231031	120800	171126870	5350	5350	5350	5350	0
433	20231031	120700	171126870	5350	5350	5350	5350	0
434	20231031	120600	171126870	5350	5350	5350	5350	0
435	20231031	120500	171126870	5350	5350	5350	5350	0
436	20231031	120400	171126870	5350	5350	5350	5350	0
437	20231031	120300	171126870	5350	5350	5350	5350	3
438	20231031	120200	171110820	5350	5330	5350	5330	19
439	20231031	120100	171009530	5350	5350	5350	5350	0
440	20231031	120000	171009530	5350	5350	5350	5350	0
441	20231031	115900	171009530	5350	5350	5350	5350	0
442	20231031	115800	171009530	5350	5350	5350	5350	3
443	20231031	115700	170993480	5360	5360	5360	5360	0
444	20231031	115600	170993480	5360	5360	5360	5360	0
445	20231031	115500	170993480	5360	5360	5360	5360	0
446	20231031	115400	170993480	5360	5360	5360	5360	0
447	20231031	115300	170993480	5360	5340	5360	5330	457
448	20231031	115200	168556090	5370	5370	5370	5370	0
449	20231031	115100	168556090	5370	5370	5370	5370	0
450	20231031	115000	168556090	5370	5370	5370	5370	0
451	20231031	114900	168556090	5370	5370	5370	5370	0
452	20231031	114800	168556090	5370	5370	5370	5370	0
453	20231031	114700	168556090	5370	5370	5370	5370	0
454	20231031	114600	168556090	5370	5360	5370	5360	400
455	20231031	114500	166409720	5370	5370	5370	5370	0
456	20231031	114400	166409720	5370	5370	5370	5370	1
457	20231031	114300	166404350	5350	5350	5350	5350	2
458	20231031	114200	166393650	5370	5370	5370	5370	0
459	20231031	114100	166393650	5370	5370	5370	5370	0
460	20231031	114000	166393650	5370	5370	5370	5370	0
461	20231031	113900	166393650	5370	5370	5370	5370	0
462	20231031	113800	166393650	5370	5370	5370	5370	0
463	20231031	113700	166393650	5370	5370	5370	5370	47
464	20231031	113600	166141260	5380	5370	5380	5370	140
465	20231031	113500	165389450	5370	5370	5370	5370	0
466	20231031	113400	165389450	5370	5370	5370	5370	0
467	20231031	113300	165389450	5370	5370	5370	5370	0
468	20231031	113200	165389450	5370	5370	5370	5370	0
469	20231031	113100	165389450	5370	5370	5370	5370	0
470	20231031	113000	165389450	5370	5370	5370	5370	0
471	20231031	112900	165389450	5370	5370	5370	5370	0
472	20231031	112800	165389450	5370	5370	5370	5370	1
473	20231031	112700	165384080	5370	5370	5370	5370	2
474	20231031	112600	165373340	5370	5370	5370	5370	2
475	20231031	112500	165362600	5370	5370	5370	5370	0
476	20231031	112400	165362600	5370	5370	5370	5370	10
477	20231031	112300	165308900	5370	5370	5370	5370	0
478	20231031	112200	165308900	5370	5370	5370	5370	0
479	20231031	112100	165308900	5370	5370	5370	5370	2
480	20231031	112000	165298160	5370	5370	5370	5370	0
481	20231031	111900	165298160	5370	5360	5370	5360	258
482	20231031	111800	163915250	5360	5360	5360	5360	0
483	20231031	111700	163915250	5360	5360	5360	5360	0
484	20231031	111600	163915250	5360	5360	5360	5360	0
485	20231031	111500	163915250	5360	5360	5360	5360	0
486	20231031	111400	163915250	5360	5360	5360	5360	0
487	20231031	111300	163915250	5360	5350	5360	5340	152
488	20231031	111200	163103250	5360	5360	5360	5360	0
489	20231031	111100	163103250	5360	5360	5360	5360	1
490	20231031	111000	163097890	5360	5360	5360	5360	0
491	20231031	110900	163097890	5360	5360	5360	5360	0
492	20231031	110800	163097890	5360	5360	5360	5360	0
493	20231031	110700	163097890	5360	5360	5360	5360	10
494	20231031	110600	163044290	5360	5360	5360	5360	0
495	20231031	110500	163044290	5360	5360	5360	5360	0
496	20231031	110400	163044290	5360	5360	5360	5360	0
497	20231031	110300	163044290	5360	5360	5360	5350	1001
498	20231031	110200	157688920	5370	5370	5370	5370	1
499	20231031	110100	157683550	5370	5370	5370	5370	1
500	20231031	110000	157678180	5370	5370	5370	5370	0
501	20231031	105900	157678180	5370	5370	5370	5370	226
502	20231031	105800	156464560	5370	5360	5370	5360	228
503	20231031	105700	155242470	5360	5360	5360	5360	0
504	20231031	105600	155242470	5360	5360	5360	5360	1
505	20231031	105500	155237110	5340	5340	5340	5340	16
506	20231031	105400	155151670	5370	5370	5370	5370	0
507	20231031	105300	155151670	5370	5370	5370	5370	0
508	20231031	105200	155151670	5370	5370	5370	5370	1
509	20231031	105100	155146300	5370	5370	5370	5370	2
510	20231031	105000	155135560	5340	5350	5350	5340	1200
511	20231031	104900	148726990	5380	5380	5380	5380	5
512	20231031	104800	148700090	5380	5380	5380	5380	7
513	20231031	104700	148662430	5380	5380	5380	5380	0
514	20231031	104600	148662430	5380	5350	5380	5350	8
515	20231031	104500	148619570	5380	5380	5380	5380	1
516	20231031	104400	148614190	5350	5350	5350	5350	6
517	20231031	104300	148582090	5380	5380	5380	5380	0
518	20231031	104200	148582090	5380	5380	5380	5380	0
519	20231031	104100	148582090	5380	5380	5380	5380	0
520	20231031	104000	148582090	5380	5380	5380	5380	0
521	20231031	103900	148582090	5380	5380	5380	5380	0
522	20231031	103800	148582090	5380	5380	5380	5380	0
523	20231031	103700	148582090	5380	5380	5380	5380	0
524	20231031	103600	148582090	5380	5380	5380	5380	0
525	20231031	103500	148582090	5380	5380	5380	5380	0
526	20231031	103400	148582090	5380	5380	5380	5380	19
527	20231031	103300	148479870	5380	5380	5380	5380	21
528	20231031	103200	148366890	5380	5360	5380	5340	106
529	20231031	103100	147799500	5390	5390	5390	5390	0
530	20231031	103000	147799500	5390	5390	5390	5390	0
531	20231031	102900	147799500	5390	5390	5390	5390	26
532	20231031	102800	147659360	5390	5400	5400	5390	15
533	20231031	102700	147578430	5400	5340	5400	5340	165
534	20231031	102600	146690050	5340	5330	5340	5330	117
535	20231031	102500	146065310	5340	5330	5340	5330	1348
536	20231031	102400	138880410	5330	5320	5330	5310	223
537	20231031	102300	137694120	5320	5320	5320	5320	331
538	20231031	102200	135933200	5320	5320	5320	5320	46
539	20231031	102100	135688480	5310	5310	5310	5310	214
540	20231031	102000	134552140	5310	5300	5310	5300	787
541	20231031	101900	130377970	5290	5340	5340	5290	5372
542	20231031	101800	101876380	5350	5350	5350	5340	518
543	20231031	101700	99110150	5350	5350	5350	5350	1
544	20231031	101600	99104800	5350	5350	5350	5350	0
545	20231031	101500	99104800	5350	5350	5350	5350	0
546	20231031	101400	99104800	5350	5350	5350	5340	37
547	20231031	101300	98906880	5350	5340	5350	5340	1019
548	20231031	101200	93465230	5350	5350	5350	5350	607
549	20231031	101100	90217780	5370	5380	5390	5350	2618
550	20231031	101000	76191520	5380	5380	5380	5380	0
551	20231031	100900	76191520	5380	5370	5380	5370	109
552	20231031	100800	75606180	5370	5370	5370	5370	2
553	20231031	100700	75595440	5360	5360	5360	5360	107
554	20231031	100600	75021920	5360	5360	5360	5360	2
555	20231031	100500	75011200	5360	5360	5360	5360	1
556	20231031	100400	75005840	5370	5370	5370	5340	1275
557	20231031	100300	68183110	5380	5380	5380	5380	0
558	20231031	100200	68183110	5380	5380	5380	5380	3
559	20231031	100100	68166970	5380	5370	5380	5370	11
560	20231031	100000	68107890	5380	5390	5390	5380	788
561	20231031	095900	63868100	5400	5400	5400	5400	0
562	20231031	095800	63868100	5400	5390	5400	5390	5
563	20231031	095700	63841140	5400	5400	5400	5400	0
564	20231031	095600	63841140	5400	5400	5400	5400	1
565	20231031	095500	63835740	5400	5400	5400	5400	0
566	20231031	095400	63835740	5400	5400	5400	5400	0
567	20231031	095300	63835740	5400	5400	5400	5400	0
568	20231031	095200	63835740	5400	5410	5410	5400	453
569	20231031	095100	61389530	5410	5410	5410	5410	2
570	20231031	095000	61378710	5400	5400	5400	5400	849
571	20231031	094900	56794110	5410	5410	5410	5410	0
572	20231031	094800	56794110	5410	5410	5410	5410	0
573	20231031	094700	56794110	5410	5410	5410	5410	0
574	20231031	094600	56794110	5410	5410	5410	5410	0
575	20231031	094500	56794110	5410	5410	5410	5410	0
576	20231031	094400	56794110	5410	5410	5410	5410	0
577	20231031	094300	56794110	5410	5410	5410	5410	0
578	20231031	094200	56794110	5410	5410	5410	5410	0
579	20231031	094100	56794110	5410	5400	5410	5380	2001
580	20231031	094000	46026530	5420	5420	5420	5420	2
581	20231031	093900	46015690	5420	5410	5420	5410	24
582	20231031	093800	45885660	5420	5420	5420	5420	0
583	20231031	093700	45885660	5420	5420	5420	5420	0
584	20231031	093600	45885660	5420	5420	5420	5420	0
585	20231031	093500	45885660	5420	5420	5420	5420	0
586	20231031	093400	45885660	5420	5420	5420	5420	1
587	20231031	093300	45880240	5420	5420	5420	5420	1
588	20231031	093200	45874820	5420	5420	5420	5420	0
589	20231031	093100	45874820	5420	5400	5420	5400	21
590	20231031	093000	45761270	5390	5390	5390	5380	142
591	20231031	092900	44996380	5380	5380	5380	5360	564
592	20231031	092800	41966340	5390	5380	5390	5380	58
593	20231031	092700	41654220	5390	5390	5390	5390	0
594	20231031	092600	41654220	5390	5390	5390	5390	0
595	20231031	092500	41654220	5390	5390	5390	5390	0
596	20231031	092400	41654220	5390	5390	5390	5390	2
597	20231031	092300	41643440	5410	5410	5410	5410	0
598	20231031	092200	41643440	5410	5410	5410	5410	0
599	20231031	092100	41643440	5410	5410	5410	5410	1
600	20231031	092000	41638030	5400	5400	5400	5400	737
601	20231031	091900	37658230	5420	5420	5420	5420	0
602	20231031	091800	37658230	5420	5410	5420	5410	5
603	20231031	091700	37631170	5410	5400	5410	5400	51
604	20231031	091600	37355760	5400	5410	5420	5400	1136
605	20231031	091500	31220410	5420	5420	5420	5420	0
606	20231031	091400	31220410	5420	5420	5420	5420	0
607	20231031	091300	31220410	5420	5420	5420	5420	0
608	20231031	091200	31220410	5420	5410	5420	5400	651
609	20231031	091100	27699540	5430	5410	5430	5410	301
610	20231031	091000	26071110	5410	5430	5440	5410	470
611	20231031	090900	23522990	5430	5440	5440	5430	621
612	20231031	090800	20150360	5440	5400	5440	5400	2117
613	20231031	090700	8672810	5410	5400	5410	5400	25
614	20231031	090600	8537660	5410	5410	5410	5410	0
615	20231031	090500	8537660	5410	5400	5410	5400	1085
616	20231031	090400	2670110	5400	5390	5400	5390	201
617	20231031	090300	1586710	5390	5390	5390	5390	0
618	20231031	090200	1586710	5390	5390	5390	5390	60
619	20231031	090100	1263310	5390	5380	5390	5380	154
620	20231031	090000	434760	5370	5360	5380	5360	81