KissMeData/007370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184900	87885610	5990	5990	5990	5990	330
3	20231031	184800	87885610	5990	5990	5990	5990	0
4	20231031	184700	87885610	5990	5990	5990	5990	0
5	20231031	184600	87885610	5990	5990	5990	5990	0
6	20231031	184500	87885610	5990	5990	5990	5990	0
7	20231031	184400	87885610	5990	5990	5990	5990	0
8	20231031	184300	87885610	5990	5990	5990	5990	0
9	20231031	184200	87885610	5990	5990	5990	5990	0
10	20231031	184100	87885610	5990	5990	5990	5990	0
11	20231031	184000	87885610	5990	5990	5990	5990	0
12	20231031	183900	87885610	5990	5990	5990	5990	0
13	20231031	183800	87885610	5990	5990	5990	5990	0
14	20231031	183700	87885610	5990	5990	5990	5990	0
15	20231031	183600	87885610	5990	5990	5990	5990	0
16	20231031	183500	87885610	5990	5990	5990	5990	0
17	20231031	183400	87885610	5990	5990	5990	5990	0
18	20231031	183300	87885610	5990	5990	5990	5990	0
19	20231031	183200	87885610	5990	5990	5990	5990	0
20	20231031	183100	87885610	5990	5990	5990	5990	0
21	20231031	183000	87885610	5990	5990	5990	5990	0
22	20231031	182900	87885610	5990	5990	5990	5990	0
23	20231031	182800	87885610	5990	5990	5990	5990	0
24	20231031	182700	87885610	5990	5990	5990	5990	0
25	20231031	182600	87885610	5990	5990	5990	5990	0
26	20231031	182500	87885610	5990	5990	5990	5990	0
27	20231031	182400	87885610	5990	5990	5990	5990	0
28	20231031	182300	87885610	5990	5990	5990	5990	0
29	20231031	182200	87885610	5990	5990	5990	5990	0
30	20231031	182100	87885610	5990	5990	5990	5990	0
31	20231031	182000	87885610	5990	5990	5990	5990	0
32	20231031	181900	87885610	5990	5990	5990	5990	330
33	20231031	181800	87885610	5990	5990	5990	5990	0
34	20231031	181700	87885610	5990	5990	5990	5990	0
35	20231031	181600	87885610	5990	5990	5990	5990	0
36	20231031	181500	87885610	5990	5990	5990	5990	0
37	20231031	181400	87885610	5990	5990	5990	5990	0
38	20231031	181300	87885610	5990	5990	5990	5990	0
39	20231031	181200	87885610	5990	5990	5990	5990	0
40	20231031	181100	87885610	5990	5990	5990	5990	0
41	20231031	181000	87885610	5990	5990	5990	5990	0
42	20231031	180900	87885610	5990	5990	5990	5990	0
43	20231031	180800	87885610	5990	5990	5990	5990	0
44	20231031	180700	87885610	5990	5990	5990	5990	0
45	20231031	180600	87885610	5990	5990	5990	5990	0
46	20231031	180500	87885610	5990	5990	5990	5990	0
47	20231031	180400	87885610	5990	5990	5990	5990	0
48	20231031	180300	87885610	5990	5990	5990	5990	0
49	20231031	180200	87885610	5990	5990	5990	5990	0
50	20231031	180100	87885610	5990	5990	5990	5990	0
51	20231031	180000	87885610	5990	5990	5990	5990	0
52	20231031	175900	87885610	5990	5990	5990	5990	0
53	20231031	175800	87885610	5990	5990	5990	5990	0
54	20231031	175700	87885610	5990	5990	5990	5990	0
55	20231031	175600	87885610	5990	5990	5990	5990	0
56	20231031	175500	87885610	5990	5990	5990	5990	0
57	20231031	175400	87885610	5990	5990	5990	5990	0
58	20231031	175300	87885610	5990	5990	5990	5990	0
59	20231031	175200	87885610	5990	5990	5990	5990	0
60	20231031	175100	87885610	5990	5990	5990	5990	0
61	20231031	175000	87885610	5990	5990	5990	5990	0
62	20231031	174900	87885610	5990	5990	5990	5990	330
63	20231031	174800	87885610	5990	5990	5990	5990	0
64	20231031	174700	87885610	5990	5990	5990	5990	0
65	20231031	174600	87885610	5990	5990	5990	5990	0
66	20231031	174500	87885610	5990	5990	5990	5990	0
67	20231031	174400	87885610	5990	5990	5990	5990	0
68	20231031	174300	87885610	5990	5990	5990	5990	0
69	20231031	174200	87885610	5990	5990	5990	5990	0
70	20231031	174100	87885610	5990	5990	5990	5990	0
71	20231031	174000	87885610	5990	5990	5990	5990	0
72	20231031	173900	87885610	5990	5990	5990	5990	0
73	20231031	173800	87885610	5990	5990	5990	5990	0
74	20231031	173700	87885610	5990	5990	5990	5990	0
75	20231031	173600	87885610	5990	5990	5990	5990	0
76	20231031	173500	87885610	5990	5990	5990	5990	0
77	20231031	173400	87885610	5990	5990	5990	5990	0
78	20231031	173300	87885610	5990	5990	5990	5990	0
79	20231031	173200	87885610	5990	5990	5990	5990	0
80	20231031	173100	87885610	5990	5990	5990	5990	0
81	20231031	173000	87885610	5990	5990	5990	5990	0
82	20231031	172900	87885610	5990	5990	5990	5990	0
83	20231031	172800	87885610	5990	5990	5990	5990	0
84	20231031	172700	87885610	5990	5990	5990	5990	0
85	20231031	172600	87885610	5990	5990	5990	5990	0
86	20231031	172500	87885610	5990	5990	5990	5990	0
87	20231031	172400	87885610	5990	5990	5990	5990	0
88	20231031	172300	87885610	5990	5990	5990	5990	0
89	20231031	172200	87885610	5990	5990	5990	5990	0
90	20231031	172100	87885610	5990	5990	5990	5990	0
91	20231031	172000	87885610	5990	5990	5990	5990	0
92	20231031	171900	87885610	5990	5990	5990	5990	330
93	20231031	171800	87885610	5990	5990	5990	5990	0
94	20231031	171700	87885610	5990	5990	5990	5990	0
95	20231031	171600	87885610	5990	5990	5990	5990	0
96	20231031	171500	87885610	5990	5990	5990	5990	0
97	20231031	171400	87885610	5990	5990	5990	5990	0
98	20231031	171300	87885610	5990	5990	5990	5990	0
99	20231031	171200	87885610	5990	5990	5990	5990	0
100	20231031	171100	87885610	5990	5990	5990	5990	0
101	20231031	171000	87885610	5990	5990	5990	5990	0
102	20231031	170900	87885610	5990	5990	5990	5990	0
103	20231031	170800	87885610	5990	5990	5990	5990	0
104	20231031	170700	87885610	5990	5990	5990	5990	0
105	20231031	170600	87885610	5990	5990	5990	5990	0
106	20231031	170500	87885610	5990	5990	5990	5990	0
107	20231031	170400	87885610	5990	5990	5990	5990	0
108	20231031	170300	87885610	5990	5990	5990	5990	0
109	20231031	170200	87885610	5990	5990	5990	5990	0
110	20231031	170100	87885610	5990	5990	5990	5990	0
111	20231031	170000	87885610	5990	5990	5990	5990	0
112	20231031	165900	87885610	5990	5990	5990	5990	0
113	20231031	165800	87885610	5990	5990	5990	5990	0
114	20231031	165700	87885610	5990	5990	5990	5990	0
115	20231031	165600	87885610	5990	5990	5990	5990	0
116	20231031	165500	87885610	5990	5990	5990	5990	0
117	20231031	165400	87885610	5990	5990	5990	5990	0
118	20231031	165300	87885610	5990	5990	5990	5990	0
119	20231031	165200	87885610	5990	5990	5990	5990	0
120	20231031	165100	87885610	5990	5990	5990	5990	0
121	20231031	165000	87885610	5990	5990	5990	5990	0
122	20231031	164900	87885610	5990	5990	5990	5990	330
123	20231031	164800	87885610	5990	5990	5990	5990	0
124	20231031	164700	87885610	5990	5990	5990	5990	0
125	20231031	164600	87885610	5990	5990	5990	5990	0
126	20231031	164500	87885610	5990	5990	5990	5990	0
127	20231031	164400	87885610	5990	5990	5990	5990	0
128	20231031	164300	87885610	5990	5990	5990	5990	0
129	20231031	164200	87885610	5990	5990	5990	5990	0
130	20231031	164100	87885610	5990	5990	5990	5990	0
131	20231031	164000	87885610	5990	5990	5990	5990	0
132	20231031	163900	87885610	5990	5990	5990	5990	0
133	20231031	163800	87885610	5990	5990	5990	5990	0
134	20231031	163700	87885610	5990	5990	5990	5990	0
135	20231031	163600	87885610	5990	5990	5990	5990	0
136	20231031	163500	87885610	5990	5990	5990	5990	0
137	20231031	163400	87885610	5990	5990	5990	5990	0
138	20231031	163300	87885610	5990	5990	5990	5990	0
139	20231031	163200	87885610	5990	5990	5990	5990	0
140	20231031	163100	87885610	5990	5990	5990	5990	0
141	20231031	163000	87885610	5990	5990	5990	5990	0
142	20231031	162900	87885610	5990	5990	5990	5990	0
143	20231031	162800	87885610	5990	5990	5990	5990	0
144	20231031	162700	87885610	5990	5990	5990	5990	0
145	20231031	162600	87885610	5990	5990	5990	5990	0
146	20231031	162500	87885610	5990	5990	5990	5990	0
147	20231031	162400	87885610	5990	5990	5990	5990	0
148	20231031	162300	87885610	5990	5990	5990	5990	0
149	20231031	162200	87885610	5990	5990	5990	5990	0
150	20231031	162100	87885610	5990	5990	5990	5990	0
151	20231031	162000	87885610	5990	5990	5990	5990	0
152	20231031	161900	87885610	5990	5990	5990	5990	330
153	20231031	161800	87885610	5990	5990	5990	5990	0
154	20231031	161700	87885610	5990	5990	5990	5990	0
155	20231031	161600	87885610	5990	5990	5990	5990	0
156	20231031	161500	87885610	5990	5990	5990	5990	0
157	20231031	161400	87885610	5990	5990	5990	5990	0
158	20231031	161300	87885610	5990	5990	5990	5990	0
159	20231031	161200	87885610	5990	5990	5990	5990	0
160	20231031	161100	87885610	5990	5990	5990	5990	0
161	20231031	161000	87885610	5990	5990	5990	5990	0
162	20231031	160900	87885610	5990	5990	5990	5990	0
163	20231031	160800	87885610	5990	5990	5990	5990	0
164	20231031	160700	87885610	5990	5990	5990	5990	0
165	20231031	160600	87885610	5990	5990	5990	5990	0
166	20231031	160500	87885610	5990	5990	5990	5990	0
167	20231031	160400	87885610	5990	5990	5990	5990	0
168	20231031	160300	87885610	5990	5990	5990	5990	0
169	20231031	160200	87885610	5990	5990	5990	5990	0
170	20231031	160100	87885610	5990	5990	5990	5990	0
171	20231031	160000	87885610	5990	5990	5990	5990	0
172	20231031	155900	87885610	5990	5990	5990	5990	0
173	20231031	155800	87885610	5990	5990	5990	5990	0
174	20231031	155700	87885610	5990	5990	5990	5990	0
175	20231031	155600	87885610	5990	5990	5990	5990	0
176	20231031	155500	87885610	5990	5990	5990	5990	0
177	20231031	155400	87885610	5990	5990	5990	5990	0
178	20231031	155300	87885610	5990	5990	5990	5990	0
179	20231031	155200	87885610	5990	5990	5990	5990	0
180	20231031	155100	87885610	5990	5990	5990	5990	0
181	20231031	155000	87885610	5990	5990	5990	5990	0
182	20231031	154900	87885610	5990	5990	5990	5990	330
183	20231031	154800	87885610	5990	5990	5990	5990	0
184	20231031	154700	87885610	5990	5990	5990	5990	0
185	20231031	154600	87885610	5990	5990	5990	5990	0
186	20231031	154500	87885610	5990	5990	5990	5990	0
187	20231031	154400	87885610	5990	5990	5990	5990	0
188	20231031	154300	87885610	5990	5990	5990	5990	0
189	20231031	154200	87885610	5990	5990	5990	5990	0
190	20231031	154100	87885610	5990	5990	5990	5990	0
191	20231031	154000	87885610	5990	5990	5990	5990	0
192	20231031	153900	87885610	5990	5990	5990	5990	0
193	20231031	153800	87885610	5990	5990	5990	5990	0
194	20231031	153700	87885610	5990	5990	5990	5990	0
195	20231031	153600	87885610	5990	5990	5990	5990	0
196	20231031	153500	87885610	5990	5990	5990	5990	0
197	20231031	153400	87885610	5990	5990	5990	5990	0
198	20231031	153300	87885610	5990	5990	5990	5990	0
199	20231031	153200	87885610	5990	5990	5990	5990	0
200	20231031	153100	87885610	5990	5990	5990	5990	0
201	20231031	153000	87885610	5990	5990	5990	5990	330
202	20231031	152900	85908910	5990	5990	5990	5990	0
203	20231031	152800	85908910	5990	5990	5990	5990	0
204	20231031	152700	85908910	5990	5990	5990	5990	0
205	20231031	152600	85908910	5990	5990	5990	5990	0
206	20231031	152500	85908910	5990	5990	5990	5990	0
207	20231031	152400	85908910	5990	5990	5990	5990	0
208	20231031	152300	85908910	5990	5990	5990	5990	0
209	20231031	152200	85908910	5990	5990	5990	5990	0
210	20231031	152100	85908910	5990	5990	5990	5990	0
211	20231031	152000	85908910	5990	5990	5990	5990	0
212	20231031	151900	85908910	5990	5980	5990	5980	64
213	20231031	151800	85526180	5960	5960	5960	5960	0
214	20231031	151700	85526180	5960	5920	5960	5920	867
215	20231031	151600	80379400	5930	5930	5930	5930	0
216	20231031	151500	80379400	5930	5930	5930	5930	0
217	20231031	151400	80379400	5930	5930	5930	5930	0
218	20231031	151300	80379400	5930	5930	5930	5930	0
219	20231031	151200	80379400	5930	5930	5930	5930	0
220	20231031	151100	80379400	5930	5930	5930	5930	5
221	20231031	151000	80349750	5940	5940	5940	5940	0
222	20231031	150900	80349750	5940	5940	5940	5940	0
223	20231031	150800	80349750	5940	5940	5940	5940	0
224	20231031	150700	80349750	5940	5940	5940	5940	0
225	20231031	150600	80349750	5940	5940	5940	5940	20
226	20231031	150500	80230950	5940	5920	5940	5920	465
227	20231031	150400	77477070	5900	5900	5900	5900	100
228	20231031	150300	76887070	5890	5900	5900	5890	155
229	20231031	150200	75974100	5890	5890	5890	5890	0
230	20231031	150100	75974100	5890	5920	5920	5890	57
231	20231031	150000	75638280	5890	5890	5890	5890	0
232	20231031	145900	75638280	5890	5920	5920	5890	187
233	20231031	145800	74535920	5920	5920	5920	5920	0
234	20231031	145700	74535920	5920	5920	5920	5920	0
235	20231031	145600	74535920	5920	5920	5920	5920	0
236	20231031	145500	74535920	5920	5920	5920	5920	0
237	20231031	145400	74535920	5920	5920	5920	5920	0
238	20231031	145300	74535920	5920	5920	5920	5920	0
239	20231031	145200	74535920	5920	5920	5920	5920	0
240	20231031	145100	74535920	5920	5920	5920	5920	0
241	20231031	145000	74535920	5920	5920	5920	5920	0
242	20231031	144900	74535920	5920	5920	5920	5920	0
243	20231031	144800	74535920	5920	5920	5920	5920	2
244	20231031	144700	74524080	5900	5900	5900	5900	0
245	20231031	144600	74524080	5900	5900	5900	5900	0
246	20231031	144500	74524080	5900	5900	5900	5900	0
247	20231031	144400	74524080	5900	5900	5900	5900	0
248	20231031	144300	74524080	5900	5900	5900	5900	0
249	20231031	144200	74524080	5900	5900	5900	5900	0
250	20231031	144100	74524080	5900	5900	5900	5900	123
251	20231031	144000	73798380	5900	5900	5900	5900	0
252	20231031	143900	73798380	5900	5900	5900	5900	0
253	20231031	143800	73798380	5900	5900	5900	5900	2
254	20231031	143700	73786580	5880	5880	5880	5880	0
255	20231031	143600	73786580	5880	5880	5880	5880	240
256	20231031	143500	72375380	5900	5900	5900	5900	0
257	20231031	143400	72375380	5900	5900	5900	5900	5
258	20231031	143300	72345880	5880	5880	5880	5880	0
259	20231031	143200	72345880	5880	5900	5900	5880	564
260	20231031	143100	69018300	5880	5880	5880	5880	0
261	20231031	143000	69018300	5880	5880	5880	5880	0
262	20231031	142900	69018300	5880	5900	5900	5880	901
263	20231031	142800	63717670	5900	5900	5900	5900	10
264	20231031	142700	63658670	5890	5890	5890	5890	0
265	20231031	142600	63658670	5890	5890	5890	5890	0
266	20231031	142500	63658670	5890	5890	5890	5890	0
267	20231031	142400	63658670	5890	5890	5890	5890	0
268	20231031	142300	63658670	5890	5890	5890	5890	0
269	20231031	142200	63658670	5890	5890	5890	5890	0
270	20231031	142100	63658670	5890	5890	5890	5890	0
271	20231031	142000	63658670	5890	5890	5890	5890	0
272	20231031	141900	63658670	5890	5890	5890	5890	0
273	20231031	141800	63658670	5890	5890	5890	5890	0
274	20231031	141700	63658670	5890	5890	5890	5890	0
275	20231031	141600	63658670	5890	5930	5930	5890	993
276	20231031	141500	57791740	5940	5940	5940	5940	0
277	20231031	141400	57791740	5940	5940	5940	5940	0
278	20231031	141300	57791740	5940	5940	5940	5940	0
279	20231031	141200	57791740	5940	5940	5940	5940	0
280	20231031	141100	57791740	5940	5940	5940	5940	0
281	20231031	141000	57791740	5940	5940	5940	5940	58
282	20231031	140900	57447220	5930	5930	5930	5930	157
283	20231031	140800	56516210	5940	5940	5940	5940	0
284	20231031	140700	56516210	5940	5940	5940	5940	0
285	20231031	140600	56516210	5940	5940	5940	5940	0
286	20231031	140500	56516210	5940	5940	5940	5940	0
287	20231031	140400	56516210	5940	5940	5940	5940	50
288	20231031	140300	56219210	5940	5940	5940	5940	367
289	20231031	140200	54039230	5950	5950	5950	5950	0
290	20231031	140100	54039230	5950	5950	5950	5950	1
291	20231031	140000	54033280	5940	5940	5940	5940	0
292	20231031	135900	54033280	5940	5940	5940	5940	0
293	20231031	135800	54033280	5940	5940	5940	5940	0
294	20231031	135700	54033280	5940	5940	5940	5940	0
295	20231031	135600	54033280	5940	5940	5940	5940	0
296	20231031	135500	54033280	5940	5940	5940	5940	0
297	20231031	135400	54033280	5940	5940	5940	5940	0
298	20231031	135300	54033280	5940	5940	5940	5940	0
299	20231031	135200	54033280	5940	5940	5940	5940	0
300	20231031	135100	54033280	5940	5940	5940	5940	9
301	20231031	135000	53979820	5950	5950	5950	5950	0
302	20231031	134900	53979820	5950	5950	5950	5950	0
303	20231031	134800	53979820	5950	5950	5950	5950	0
304	20231031	134700	53979820	5950	5950	5950	5950	0
305	20231031	134600	53979820	5950	5950	5950	5950	0
306	20231031	134500	53979820	5950	5950	5950	5950	0
307	20231031	134400	53979820	5950	5950	5950	5950	0
308	20231031	134300	53979820	5950	5950	5950	5950	2
309	20231031	134200	53967920	5940	5940	5940	5940	0
310	20231031	134100	53967920	5940	5940	5940	5940	54
311	20231031	134000	53647160	5940	5940	5940	5940	0
312	20231031	133900	53647160	5940	5940	5940	5940	58
313	20231031	133800	53302640	5940	5940	5940	5940	0
314	20231031	133700	53302640	5940	5940	5940	5940	195
315	20231031	133600	52144340	5940	5940	5940	5940	0
316	20231031	133500	52144340	5940	5940	5940	5940	0
317	20231031	133400	52144340	5940	5940	5940	5940	0
318	20231031	133300	52144340	5940	5940	5940	5940	35
319	20231031	133200	51936440	5950	5950	5950	5950	0
320	20231031	133100	51936440	5950	5950	5950	5950	0
321	20231031	133000	51936440	5950	5950	5950	5950	0
322	20231031	132900	51936440	5950	5950	5950	5950	0
323	20231031	132800	51936440	5950	5960	5960	5950	699
324	20231031	132700	47770460	5970	5970	5970	5970	0
325	20231031	132600	47770460	5970	5970	5970	5970	0
326	20231031	132500	47770460	5970	5970	5970	5970	0
327	20231031	132400	47770460	5970	5970	5970	5970	0
328	20231031	132300	47770460	5970	5970	5970	5970	0
329	20231031	132200	47770460	5970	5970	5970	5970	0
330	20231031	132100	47770460	5970	5970	5970	5970	200
331	20231031	132000	46576460	5990	5990	5990	5990	0
332	20231031	131900	46576460	5990	5990	5990	5990	0
333	20231031	131800	46576460	5990	5990	5990	5990	0
334	20231031	131700	46576460	5990	5990	5990	5990	0
335	20231031	131600	46576460	5990	5990	5990	5990	0
336	20231031	131500	46576460	5990	5990	5990	5990	0
337	20231031	131400	46576460	5990	5990	5990	5990	0
338	20231031	131300	46576460	5990	5990	5990	5990	0
339	20231031	131200	46576460	5990	5990	5990	5990	0
340	20231031	131100	46576460	5990	5990	5990	5990	0
341	20231031	131000	46576460	5990	5990	5990	5990	0
342	20231031	130900	46576460	5990	5990	5990	5990	0
343	20231031	130800	46576460	5990	5980	5990	5980	58
344	20231031	130700	46229050	5990	5990	5990	5990	0
345	20231031	130600	46229050	5990	5990	5990	5990	0
346	20231031	130500	46229050	5990	5990	5990	5990	42
347	20231031	130400	45977470	5990	5990	5990	5990	0
348	20231031	130300	45977470	5990	5990	5990	5990	0
349	20231031	130200	45977470	5990	5990	5990	5990	0
350	20231031	130100	45977470	5990	5990	5990	5990	0
351	20231031	130000	45977470	5990	5990	5990	5990	0
352	20231031	125900	45977470	5990	5990	5990	5990	0
353	20231031	125800	45977470	5990	5990	5990	5990	1
354	20231031	125700	45971480	5960	5960	5960	5960	0
355	20231031	125600	45971480	5960	5960	5960	5960	0
356	20231031	125500	45971480	5960	5960	5960	5960	0
357	20231031	125400	45971480	5960	5960	5960	5960	0
358	20231031	125300	45971480	5960	5960	5960	5960	0
359	20231031	125200	45971480	5960	5960	5960	5960	16
360	20231031	125100	45876120	5960	5960	5960	5960	0
361	20231031	125000	45876120	5960	5960	5960	5960	20
362	20231031	124900	45756920	5970	5970	5970	5970	0
363	20231031	124800	45756920	5970	5970	5970	5970	57
364	20231031	124700	45416630	5970	5970	5970	5970	15
365	20231031	124600	45327080	5990	5990	5990	5990	0
366	20231031	124500	45327080	5990	5990	5990	5990	0
367	20231031	124400	45327080	5990	5990	5990	5990	0
368	20231031	124300	45327080	5990	5990	5990	5990	0
369	20231031	124200	45327080	5990	5990	5990	5990	0
370	20231031	124100	45327080	5990	5990	5990	5990	0
371	20231031	124000	45327080	5990	5990	5990	5990	0
372	20231031	123900	45327080	5990	5990	5990	5990	0
373	20231031	123800	45327080	5990	5990	5990	5990	0
374	20231031	123700	45327080	5990	5990	5990	5990	58
375	20231031	123600	44979660	5990	5990	5990	5990	1
376	20231031	123500	44973670	5960	5960	5960	5960	1253
377	20231031	123400	37505790	5960	5960	5960	5960	0
378	20231031	123300	37505790	5960	5960	5960	5960	0
379	20231031	123200	37505790	5960	5960	5960	5960	0
380	20231031	123100	37505790	5960	5960	5960	5960	0
381	20231031	123000	37505790	5960	5960	5960	5960	0
382	20231031	122900	37505790	5960	5960	5960	5960	0
383	20231031	122800	37505790	5960	5960	5960	5960	0
384	20231031	122700	37505790	5960	5960	5960	5960	0
385	20231031	122600	37505790	5960	5960	5960	5960	0
386	20231031	122500	37505790	5960	5960	5960	5960	0
387	20231031	122400	37505790	5960	5960	5960	5960	0
388	20231031	122300	37505790	5960	5960	5960	5960	0
389	20231031	122200	37505790	5960	5960	5960	5960	0
390	20231031	122100	37505790	5960	5960	5960	5960	0
391	20231031	122000	37505790	5960	5960	5960	5960	0
392	20231031	121900	37505790	5960	5960	5960	5960	0
393	20231031	121800	37505790	5960	5960	5960	5960	0
394	20231031	121700	37505790	5960	5960	5960	5960	0
395	20231031	121600	37505790	5960	5960	5960	5960	0
396	20231031	121500	37505790	5960	5960	5960	5960	0
397	20231031	121400	37505790	5960	5960	5960	5960	0
398	20231031	121300	37505790	5960	5960	5960	5960	0
399	20231031	121200	37505790	5960	5960	5960	5960	0
400	20231031	121100	37505790	5960	5960	5960	5960	0
401	20231031	121000	37505790	5960	5960	5960	5960	0
402	20231031	120900	37505790	5960	5960	5960	5960	0
403	20231031	120800	37505790	5960	5960	5960	5960	0
404	20231031	120700	37505790	5960	5960	5960	5960	21
405	20231031	120600	37380630	5960	5950	5960	5950	58
406	20231031	120500	37035110	5950	5950	5950	5950	0
407	20231031	120400	37035110	5950	5950	5950	5950	0
408	20231031	120300	37035110	5950	5950	5950	5950	0
409	20231031	120200	37035110	5950	5950	5950	5950	0
410	20231031	120100	37035110	5950	5950	5950	5950	17
411	20231031	120000	36933960	5950	5950	5950	5950	0
412	20231031	115900	36933960	5950	5950	5950	5950	0
413	20231031	115800	36933960	5950	5950	5950	5950	0
414	20231031	115700	36933960	5950	5950	5950	5950	0
415	20231031	115600	36933960	5950	5950	5950	5950	0
416	20231031	115500	36933960	5950	5950	5950	5950	1
417	20231031	115400	36928010	5960	5960	5960	5960	0
418	20231031	115300	36928010	5960	5960	5960	5960	0
419	20231031	115200	36928010	5960	5960	5960	5960	0
420	20231031	115100	36928010	5960	5960	5960	5960	0
421	20231031	115000	36928010	5960	5960	5960	5960	0
422	20231031	114900	36928010	5960	5960	5960	5960	0
423	20231031	114800	36928010	5960	5960	5960	5960	0
424	20231031	114700	36928010	5960	5960	5960	5960	0
425	20231031	114600	36928010	5960	5960	5960	5960	0
426	20231031	114500	36928010	5960	5960	5960	5960	14
427	20231031	114400	36844570	5970	5970	5970	5970	0
428	20231031	114300	36844570	5970	5970	5970	5970	4
429	20231031	114200	36820690	5990	5990	5990	5990	0
430	20231031	114100	36820690	5990	5990	5990	5990	0
431	20231031	114000	36820690	5990	5990	5990	5990	0
432	20231031	113900	36820690	5990	5990	5990	5990	0
433	20231031	113800	36820690	5990	5990	5990	5990	0
434	20231031	113700	36820690	5990	5990	5990	5990	0
435	20231031	113600	36820690	5990	5990	5990	5990	0
436	20231031	113500	36820690	5990	5990	5990	5990	58
437	20231031	113400	36473270	5990	5990	5990	5990	0
438	20231031	113300	36473270	5990	5990	5990	5990	0
439	20231031	113200	36473270	5990	5990	5990	5990	0
440	20231031	113100	36473270	5990	5990	5990	5990	0
441	20231031	113000	36473270	5990	5990	5990	5990	0
442	20231031	112900	36473270	5990	5990	5990	5990	0
443	20231031	112800	36473270	5990	5990	5990	5990	0
444	20231031	112700	36473270	5990	5990	5990	5990	0
445	20231031	112600	36473270	5990	5990	5990	5990	0
446	20231031	112500	36473270	5990	5990	5990	5990	1
447	20231031	112400	36467280	5950	5950	5950	5950	0
448	20231031	112300	36467280	5950	5950	5950	5950	0
449	20231031	112200	36467280	5950	5950	5950	5950	0
450	20231031	112100	36467280	5950	5950	5950	5950	0
451	20231031	112000	36467280	5950	5950	5950	5950	351
452	20231031	111900	34378830	5950	5950	5950	5950	0
453	20231031	111800	34378830	5950	5950	5950	5950	0
454	20231031	111700	34378830	5950	5950	5950	5950	0
455	20231031	111600	34378830	5950	5950	5950	5950	0
456	20231031	111500	34378830	5950	5950	5950	5950	0
457	20231031	111400	34378830	5950	5950	5950	5950	0
458	20231031	111300	34378830	5950	5950	5950	5950	0
459	20231031	111200	34378830	5950	5950	5950	5950	0
460	20231031	111100	34378830	5950	5950	5950	5950	0
461	20231031	111000	34378830	5950	5950	5950	5950	0
462	20231031	110900	34378830	5950	5950	5950	5950	0
463	20231031	110800	34378830	5950	5950	5950	5950	0
464	20231031	110700	34378830	5950	5960	5960	5950	40
465	20231031	110600	34140640	5990	5990	5990	5990	0
466	20231031	110500	34140640	5990	5990	5990	5990	0
467	20231031	110400	34140640	5990	5990	5990	5990	58
468	20231031	110300	33793220	5990	5990	5990	5990	0
469	20231031	110200	33793220	5990	5990	5990	5990	0
470	20231031	110100	33793220	5990	5990	5990	5990	0
471	20231031	110000	33793220	5990	5990	5990	5990	0
472	20231031	105900	33793220	5990	5990	5990	5990	0
473	20231031	105800	33793220	5990	5990	5990	5990	0
474	20231031	105700	33793220	5990	5990	5990	5990	50
475	20231031	105600	33493720	5990	5990	5990	5990	0
476	20231031	105500	33493720	5990	5990	5990	5990	0
477	20231031	105400	33493720	5990	5970	5990	5970	177
478	20231031	105300	32435270	5970	5970	5970	5970	0
479	20231031	105200	32435270	5970	5970	5970	5970	0
480	20231031	105100	32435270	5970	5970	5970	5970	0
481	20231031	105000	32435270	5970	5970	5970	5970	0
482	20231031	104900	32435270	5970	5970	5970	5970	0
483	20231031	104800	32435270	5970	5970	5970	5970	0
484	20231031	104700	32435270	5970	5970	5970	5970	0
485	20231031	104600	32435270	5970	5970	5970	5970	0
486	20231031	104500	32435270	5970	5970	5970	5970	0
487	20231031	104400	32435270	5970	5970	5970	5970	0
488	20231031	104300	32435270	5970	5970	5970	5970	1
489	20231031	104200	32429300	5970	5970	5970	5970	0
490	20231031	104100	32429300	5970	5970	5970	5970	0
491	20231031	104000	32429300	5970	5970	5970	5970	0
492	20231031	103900	32429300	5970	5970	5970	5970	0
493	20231031	103800	32429300	5970	5970	5970	5970	0
494	20231031	103700	32429300	5970	5970	5970	5970	1
495	20231031	103600	32423330	5970	5970	5970	5970	0
496	20231031	103500	32423330	5970	5970	5970	5970	0
497	20231031	103400	32423330	5970	5970	5970	5970	15
498	20231031	103300	32333780	5970	5970	5970	5970	58
499	20231031	103200	31987520	5970	5970	5970	5970	1
500	20231031	103100	31981550	5970	5970	5970	5970	0
501	20231031	103000	31981550	5970	5970	5970	5970	0
502	20231031	102900	31981550	5970	5970	5970	5970	0
503	20231031	102800	31981550	5970	5970	5970	5970	0
504	20231031	102700	31981550	5970	5970	5970	5970	32
505	20231031	102600	31790510	5970	5970	5970	5970	171
506	20231031	102500	30769640	5990	5990	5990	5990	0
507	20231031	102400	30769640	5990	5990	5990	5990	0
508	20231031	102300	30769640	5990	5990	5990	5990	0
509	20231031	102200	30769640	5990	5990	5990	5990	0
510	20231031	102100	30769640	5990	5990	5990	5990	0
511	20231031	102000	30769640	5990	5990	5990	5990	0
512	20231031	101900	30769640	5990	5990	5990	5990	0
513	20231031	101800	30769640	5990	5990	5990	5990	0
514	20231031	101700	30769640	5990	5990	5990	5990	0
515	20231031	101600	30769640	5990	5990	5990	5990	0
516	20231031	101500	30769640	5990	5990	5990	5990	0
517	20231031	101400	30769640	5990	5990	5990	5990	1
518	20231031	101300	30763650	5980	5980	5980	5980	169
519	20231031	101200	29753030	5980	5980	5980	5980	0
520	20231031	101100	29753030	5980	5980	5980	5980	0
521	20231031	101000	29753030	5980	5980	5980	5980	1
522	20231031	100900	29747050	5990	5990	5990	5990	0
523	20231031	100800	29747050	5990	5990	5990	5990	1
524	20231031	100700	29741060	5970	5980	5980	5970	822
525	20231031	100600	24833710	5980	5980	5980	5980	0
526	20231031	100500	24833710	5980	5980	5980	5980	2
527	20231031	100400	24821750	5980	5980	5980	5980	0
528	20231031	100300	24821750	5980	5980	5980	5980	98
529	20231031	100200	24235710	5980	5990	6010	5980	461
530	20231031	100100	21477400	5980	5980	5980	5980	0
531	20231031	100000	21477400	5980	5980	5980	5980	0
532	20231031	095900	21477400	5980	5980	5980	5980	0
533	20231031	095800	21477400	5980	5980	5980	5980	0
534	20231031	095700	21477400	5980	5980	5980	5980	0
535	20231031	095600	21477400	5980	5980	5980	5980	55
536	20231031	095500	21148500	5990	5990	5990	5990	0
537	20231031	095400	21148500	5990	5990	5990	5990	79
538	20231031	095300	20675290	6000	6000	6000	6000	445
539	20231031	095200	18005290	6010	6000	6010	6000	196
540	20231031	095100	16827380	6010	6010	6010	6010	0
541	20231031	095000	16827380	6010	6010	6010	6010	0
542	20231031	094900	16827380	6010	6010	6010	6010	0
543	20231031	094800	16827380	6010	6010	6010	6010	22
544	20231031	094700	16695160	5990	6010	6010	5990	695
545	20231031	094600	12518690	6010	6010	6010	6010	0
546	20231031	094500	12518690	6010	6010	6010	6010	0
547	20231031	094400	12518690	6010	6010	6010	6010	1
548	20231031	094300	12512680	5990	5990	5990	5990	0
549	20231031	094200	12512680	5990	5990	5990	5990	0
550	20231031	094100	12512680	5990	5990	5990	5990	1
551	20231031	094000	12506690	5990	5990	5990	5990	0
552	20231031	093900	12506690	5990	5990	5990	5990	0
553	20231031	093800	12506690	5990	5990	5990	5980	469
554	20231031	093700	9699170	6000	6000	6000	6000	0
555	20231031	093600	9699170	6000	6000	6000	6000	387
556	20231031	093500	7377170	6010	6010	6010	6010	0
557	20231031	093400	7377170	6010	6010	6010	6010	649
558	20231031	093300	3476680	6030	6030	6030	6030	0
559	20231031	093200	3476680	6030	6030	6030	6030	1
560	20231031	093100	3470650	6030	6030	6030	6030	2
561	20231031	093000	3458590	6030	6030	6030	6030	0
562	20231031	092900	3458590	6030	6030	6030	6030	0
563	20231031	092800	3458590	6030	6030	6030	6030	0
564	20231031	092700	3458590	6030	6030	6030	6030	3
565	20231031	092600	3440500	6030	6030	6030	6030	0
566	20231031	092500	3440500	6030	6030	6030	6030	0
567	20231031	092400	3440500	6030	6030	6030	6030	21
568	20231031	092300	3313870	6030	6030	6030	6030	0
569	20231031	092200	3313870	6030	6030	6030	6030	0
570	20231031	092100	3313870	6030	6030	6030	6030	0
571	20231031	092000	3313870	6030	6030	6030	6030	12
572	20231031	091900	3241510	6010	6010	6010	6010	0
573	20231031	091800	3241510	6010	6010	6010	6010	0
574	20231031	091700	3241510	6010	6010	6010	6010	8
575	20231031	091600	3193430	6020	6020	6020	6020	0
576	20231031	091500	3193430	6020	6020	6020	6020	0
577	20231031	091400	3193430	6020	6020	6020	6020	0
578	20231031	091300	3193430	6020	6020	6020	6020	0
579	20231031	091200	3193430	6020	6020	6020	6020	0
580	20231031	091100	3193430	6020	6020	6020	6020	0
581	20231031	091000	3193430	6020	6020	6020	6020	1
582	20231031	090900	3187410	6020	6020	6020	6020	0
583	20231031	090800	3187410	6020	6020	6020	6020	2
584	20231031	090700	3175370	6030	6030	6030	6030	167
585	20231031	090600	2168360	6040	6040	6040	6040	0
586	20231031	090500	2168360	6040	6040	6040	6040	265
587	20231031	090400	567760	6040	6040	6040	6040	0
588	20231031	090300	567760	6040	6040	6040	6040	0
589	20231031	090200	567760	6040	6040	6040	6040	0
590	20231031	090100	567760	6040	6040	6040	6040	0
591	20231031	090000	567760	6040	6040	6040	6040	94