KissMeData/007530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184900	58241675	2940	2940	2940	2940	135
3	20231031	184800	58241675	2940	2940	2940	2940	0
4	20231031	184700	58241675	2940	2940	2940	2940	0
5	20231031	184600	58241675	2940	2940	2940	2940	0
6	20231031	184500	58241675	2940	2940	2940	2940	0
7	20231031	184400	58241675	2940	2940	2940	2940	0
8	20231031	184300	58241675	2940	2940	2940	2940	0
9	20231031	184200	58241675	2940	2940	2940	2940	0
10	20231031	184100	58241675	2940	2940	2940	2940	0
11	20231031	184000	58241675	2940	2940	2940	2940	0
12	20231031	183900	58241675	2940	2940	2940	2940	0
13	20231031	183800	58241675	2940	2940	2940	2940	0
14	20231031	183700	58241675	2940	2940	2940	2940	0
15	20231031	183600	58241675	2940	2940	2940	2940	0
16	20231031	183500	58241675	2940	2940	2940	2940	0
17	20231031	183400	58241675	2940	2940	2940	2940	0
18	20231031	183300	58241675	2940	2940	2940	2940	0
19	20231031	183200	58241675	2940	2940	2940	2940	0
20	20231031	183100	58241675	2940	2940	2940	2940	0
21	20231031	183000	58241675	2940	2940	2940	2940	0
22	20231031	182900	58241675	2940	2940	2940	2940	0
23	20231031	182800	58241675	2940	2940	2940	2940	0
24	20231031	182700	58241675	2940	2940	2940	2940	0
25	20231031	182600	58241675	2940	2940	2940	2940	0
26	20231031	182500	58241675	2940	2940	2940	2940	0
27	20231031	182400	58241675	2940	2940	2940	2940	0
28	20231031	182300	58241675	2940	2940	2940	2940	0
29	20231031	182200	58241675	2940	2940	2940	2940	0
30	20231031	182100	58241675	2940	2940	2940	2940	0
31	20231031	182000	58241675	2940	2940	2940	2940	0
32	20231031	181900	58241675	2940	2940	2940	2940	135
33	20231031	181800	58241675	2940	2940	2940	2940	0
34	20231031	181700	58241675	2940	2940	2940	2940	0
35	20231031	181600	58241675	2940	2940	2940	2940	0
36	20231031	181500	58241675	2940	2940	2940	2940	0
37	20231031	181400	58241675	2940	2940	2940	2940	0
38	20231031	181300	58241675	2940	2940	2940	2940	0
39	20231031	181200	58241675	2940	2940	2940	2940	0
40	20231031	181100	58241675	2940	2940	2940	2940	0
41	20231031	181000	58241675	2940	2940	2940	2940	0
42	20231031	180900	58241675	2940	2940	2940	2940	0
43	20231031	180800	58241675	2940	2940	2940	2940	0
44	20231031	180700	58241675	2940	2940	2940	2940	0
45	20231031	180600	58241675	2940	2940	2940	2940	0
46	20231031	180500	58241675	2940	2940	2940	2940	0
47	20231031	180400	58241675	2940	2940	2940	2940	0
48	20231031	180300	58241675	2940	2940	2940	2940	0
49	20231031	180200	58241675	2940	2940	2940	2940	0
50	20231031	180100	58241675	2940	2940	2940	2940	0
51	20231031	180000	58241675	2940	2940	2940	2940	0
52	20231031	175900	58241675	2940	2940	2940	2940	0
53	20231031	175800	58241675	2940	2940	2940	2940	0
54	20231031	175700	58241675	2940	2940	2940	2940	0
55	20231031	175600	58241675	2940	2940	2940	2940	0
56	20231031	175500	58241675	2940	2940	2940	2940	0
57	20231031	175400	58241675	2940	2940	2940	2940	0
58	20231031	175300	58241675	2940	2940	2940	2940	0
59	20231031	175200	58241675	2940	2940	2940	2940	0
60	20231031	175100	58241675	2940	2940	2940	2940	0
61	20231031	175000	58241675	2940	2940	2940	2940	0
62	20231031	174900	58241675	2940	2940	2940	2940	135
63	20231031	174800	58241675	2940	2940	2940	2940	0
64	20231031	174700	58241675	2940	2940	2940	2940	0
65	20231031	174600	58241675	2940	2940	2940	2940	0
66	20231031	174500	58241675	2940	2940	2940	2940	0
67	20231031	174400	58241675	2940	2940	2940	2940	0
68	20231031	174300	58241675	2940	2940	2940	2940	0
69	20231031	174200	58241675	2940	2940	2940	2940	0
70	20231031	174100	58241675	2940	2940	2940	2940	0
71	20231031	174000	58241675	2940	2940	2940	2940	0
72	20231031	173900	58241675	2940	2940	2940	2940	0
73	20231031	173800	58241675	2940	2940	2940	2940	0
74	20231031	173700	58241675	2940	2940	2940	2940	0
75	20231031	173600	58241675	2940	2940	2940	2940	0
76	20231031	173500	58241675	2940	2940	2940	2940	0
77	20231031	173400	58241675	2940	2940	2940	2940	0
78	20231031	173300	58241675	2940	2940	2940	2940	0
79	20231031	173200	58241675	2940	2940	2940	2940	0
80	20231031	173100	58241675	2940	2940	2940	2940	0
81	20231031	173000	58241675	2940	2940	2940	2940	0
82	20231031	172900	58241675	2940	2940	2940	2940	0
83	20231031	172800	58241675	2940	2940	2940	2940	0
84	20231031	172700	58241675	2940	2940	2940	2940	0
85	20231031	172600	58241675	2940	2940	2940	2940	0
86	20231031	172500	58241675	2940	2940	2940	2940	0
87	20231031	172400	58241675	2940	2940	2940	2940	0
88	20231031	172300	58241675	2940	2940	2940	2940	0
89	20231031	172200	58241675	2940	2940	2940	2940	0
90	20231031	172100	58241675	2940	2940	2940	2940	0
91	20231031	172000	58241675	2940	2940	2940	2940	0
92	20231031	171900	58241675	2940	2940	2940	2940	135
93	20231031	171800	58241675	2940	2940	2940	2940	0
94	20231031	171700	58241675	2940	2940	2940	2940	0
95	20231031	171600	58241675	2940	2940	2940	2940	0
96	20231031	171500	58241675	2940	2940	2940	2940	0
97	20231031	171400	58241675	2940	2940	2940	2940	0
98	20231031	171300	58241675	2940	2940	2940	2940	0
99	20231031	171200	58241675	2940	2940	2940	2940	0
100	20231031	171100	58241675	2940	2940	2940	2940	0
101	20231031	171000	58241675	2940	2940	2940	2940	0
102	20231031	170900	58241675	2940	2940	2940	2940	0
103	20231031	170800	58241675	2940	2940	2940	2940	0
104	20231031	170700	58241675	2940	2940	2940	2940	0
105	20231031	170600	58241675	2940	2940	2940	2940	0
106	20231031	170500	58241675	2940	2940	2940	2940	0
107	20231031	170400	58241675	2940	2940	2940	2940	0
108	20231031	170300	58241675	2940	2940	2940	2940	0
109	20231031	170200	58241675	2940	2940	2940	2940	0
110	20231031	170100	58241675	2940	2940	2940	2940	0
111	20231031	170000	58241675	2940	2940	2940	2940	0
112	20231031	165900	58241675	2940	2940	2940	2940	0
113	20231031	165800	58241675	2940	2940	2940	2940	0
114	20231031	165700	58241675	2940	2940	2940	2940	0
115	20231031	165600	58241675	2940	2940	2940	2940	0
116	20231031	165500	58241675	2940	2940	2940	2940	0
117	20231031	165400	58241675	2940	2940	2940	2940	0
118	20231031	165300	58241675	2940	2940	2940	2940	0
119	20231031	165200	58241675	2940	2940	2940	2940	0
120	20231031	165100	58241675	2940	2940	2940	2940	0
121	20231031	165000	58241675	2940	2940	2940	2940	0
122	20231031	164900	58241675	2940	2940	2940	2940	135
123	20231031	164800	58241675	2940	2940	2940	2940	0
124	20231031	164700	58241675	2940	2940	2940	2940	0
125	20231031	164600	58241675	2940	2940	2940	2940	0
126	20231031	164500	58241675	2940	2940	2940	2940	0
127	20231031	164400	58241675	2940	2940	2940	2940	0
128	20231031	164300	58241675	2940	2940	2940	2940	0
129	20231031	164200	58241675	2940	2940	2940	2940	0
130	20231031	164100	58241675	2940	2940	2940	2940	0
131	20231031	164000	58241675	2940	2940	2940	2940	0
132	20231031	163900	58241675	2940	2940	2940	2940	0
133	20231031	163800	58241675	2940	2940	2940	2940	0
134	20231031	163700	58241675	2940	2940	2940	2940	0
135	20231031	163600	58241675	2940	2940	2940	2940	0
136	20231031	163500	58241675	2940	2940	2940	2940	0
137	20231031	163400	58241675	2940	2940	2940	2940	0
138	20231031	163300	58241675	2940	2940	2940	2940	0
139	20231031	163200	58241675	2940	2940	2940	2940	0
140	20231031	163100	58241675	2940	2940	2940	2940	0
141	20231031	163000	58241675	2940	2940	2940	2940	0
142	20231031	162900	58241675	2940	2940	2940	2940	0
143	20231031	162800	58241675	2940	2940	2940	2940	0
144	20231031	162700	58241675	2940	2940	2940	2940	0
145	20231031	162600	58241675	2940	2940	2940	2940	0
146	20231031	162500	58241675	2940	2940	2940	2940	0
147	20231031	162400	58241675	2940	2940	2940	2940	0
148	20231031	162300	58241675	2940	2940	2940	2940	0
149	20231031	162200	58241675	2940	2940	2940	2940	0
150	20231031	162100	58241675	2940	2940	2940	2940	0
151	20231031	162000	58241675	2940	2940	2940	2940	0
152	20231031	161900	58241675	2940	2940	2940	2940	135
153	20231031	161800	58241675	2940	2940	2940	2940	0
154	20231031	161700	58241675	2940	2940	2940	2940	0
155	20231031	161600	58241675	2940	2940	2940	2940	0
156	20231031	161500	58241675	2940	2940	2940	2940	0
157	20231031	161400	58241675	2940	2940	2940	2940	0
158	20231031	161300	58241675	2940	2940	2940	2940	0
159	20231031	161200	58241675	2940	2940	2940	2940	0
160	20231031	161100	58241675	2940	2940	2940	2940	0
161	20231031	161000	58241675	2940	2940	2940	2940	0
162	20231031	160900	58241675	2940	2940	2940	2940	0
163	20231031	160800	58241675	2940	2940	2940	2940	0
164	20231031	160700	58241675	2940	2940	2940	2940	0
165	20231031	160600	58241675	2940	2940	2940	2940	0
166	20231031	160500	58241675	2940	2940	2940	2940	0
167	20231031	160400	58241675	2940	2940	2940	2940	0
168	20231031	160300	58241675	2940	2940	2940	2940	0
169	20231031	160200	58241675	2940	2940	2940	2940	0
170	20231031	160100	58241675	2940	2940	2940	2940	0
171	20231031	160000	58241675	2940	2940	2940	2940	0
172	20231031	155900	58241675	2940	2940	2940	2940	0
173	20231031	155800	58241675	2940	2940	2940	2940	0
174	20231031	155700	58241675	2940	2940	2940	2940	0
175	20231031	155600	58241675	2940	2940	2940	2940	0
176	20231031	155500	58241675	2940	2940	2940	2940	0
177	20231031	155400	58241675	2940	2940	2940	2940	0
178	20231031	155300	58241675	2940	2940	2940	2940	0
179	20231031	155200	58241675	2940	2940	2940	2940	0
180	20231031	155100	58241675	2940	2940	2940	2940	0
181	20231031	155000	58241675	2940	2940	2940	2940	0
182	20231031	154900	58241675	2940	2940	2940	2940	135
183	20231031	154800	58241675	2940	2940	2940	2940	0
184	20231031	154700	58241675	2940	2940	2940	2940	0
185	20231031	154600	58241675	2940	2940	2940	2940	0
186	20231031	154500	58241675	2940	2940	2940	2940	0
187	20231031	154400	58241675	2940	2940	2940	2940	0
188	20231031	154300	58241675	2940	2940	2940	2940	0
189	20231031	154200	58241675	2940	2940	2940	2940	0
190	20231031	154100	58241675	2940	2940	2940	2940	0
191	20231031	154000	58241675	2940	2940	2940	2940	0
192	20231031	153900	58241675	2940	2940	2940	2940	0
193	20231031	153800	58241675	2940	2940	2940	2940	0
194	20231031	153700	58241675	2940	2940	2940	2940	0
195	20231031	153600	58241675	2940	2940	2940	2940	0
196	20231031	153500	58241675	2940	2940	2940	2940	0
197	20231031	153400	58241675	2940	2940	2940	2940	0
198	20231031	153300	58241675	2940	2940	2940	2940	0
199	20231031	153200	58241675	2940	2940	2940	2940	0
200	20231031	153100	58241675	2940	2940	2940	2940	0
201	20231031	153000	58241675	2940	2940	2940	2940	135
202	20231031	152900	57844775	2965	2965	2965	2965	0
203	20231031	152800	57844775	2965	2965	2965	2965	0
204	20231031	152700	57844775	2965	2965	2965	2965	0
205	20231031	152600	57844775	2965	2965	2965	2965	0
206	20231031	152500	57844775	2965	2965	2965	2965	0
207	20231031	152400	57844775	2965	2965	2965	2965	0
208	20231031	152300	57844775	2965	2965	2965	2965	0
209	20231031	152200	57844775	2965	2965	2965	2965	0
210	20231031	152100	57844775	2965	2965	2965	2965	0
211	20231031	152000	57844775	2965	2965	2965	2965	0
212	20231031	151900	57844775	2965	2965	2965	2965	0
213	20231031	151800	57844775	2965	2965	2965	2965	0
214	20231031	151700	57844775	2965	2965	2965	2965	0
215	20231031	151600	57844775	2965	2965	2965	2965	0
216	20231031	151500	57844775	2965	2965	2965	2965	0
217	20231031	151400	57844775	2965	2965	2965	2965	0
218	20231031	151300	57844775	2965	2965	2965	2965	0
219	20231031	151200	57844775	2965	2965	2965	2965	0
220	20231031	151100	57844775	2965	2965	2965	2965	0
221	20231031	151000	57844775	2965	2965	2965	2965	0
222	20231031	150900	57844775	2965	2965	2965	2965	0
223	20231031	150800	57844775	2965	2965	2965	2965	0
224	20231031	150700	57844775	2965	2965	2965	2965	0
225	20231031	150600	57844775	2965	2965	2965	2965	0
226	20231031	150500	57844775	2965	2965	2965	2965	0
227	20231031	150400	57844775	2965	2965	2965	2965	0
228	20231031	150300	57844775	2965	2965	2965	2965	0
229	20231031	150200	57844775	2965	2965	2965	2965	0
230	20231031	150100	57844775	2965	2965	2965	2965	0
231	20231031	150000	57844775	2965	2965	2965	2965	0
232	20231031	145900	57844775	2965	2965	2965	2965	0
233	20231031	145800	57844775	2965	2965	2965	2965	0
234	20231031	145700	57844775	2965	2965	2965	2965	0
235	20231031	145600	57844775	2965	2965	2965	2965	0
236	20231031	145500	57844775	2965	2965	2965	2965	0
237	20231031	145400	57844775	2965	2965	2965	2965	0
238	20231031	145300	57844775	2965	2965	2965	2965	84
239	20231031	145200	57595715	2965	2965	2965	2965	0
240	20231031	145100	57595715	2965	2955	2970	2955	18
241	20231031	145000	57542470	2970	2970	2970	2970	0
242	20231031	144900	57542470	2970	2970	2970	2970	0
243	20231031	144800	57542470	2970	2970	2970	2970	0
244	20231031	144700	57542470	2970	2970	2970	2970	0
245	20231031	144600	57542470	2970	2970	2970	2970	0
246	20231031	144500	57542470	2970	2970	2970	2970	0
247	20231031	144400	57542470	2970	2970	2970	2970	0
248	20231031	144300	57542470	2970	2970	2970	2970	10
249	20231031	144200	57512770	2970	2970	2970	2970	0
250	20231031	144100	57512770	2970	2970	2970	2970	0
251	20231031	144000	57512770	2970	2970	2970	2970	0
252	20231031	143900	57512770	2970	2970	2970	2970	0
253	20231031	143800	57512770	2970	2970	2970	2970	4
254	20231031	143700	57500890	2905	2950	2950	2905	2000
255	20231031	143600	51637260	2950	2950	2950	2950	0
256	20231031	143500	51637260	2950	2950	2950	2950	1
257	20231031	143400	51634310	2975	2975	2975	2975	0
258	20231031	143300	51634310	2975	2975	2975	2975	0
259	20231031	143200	51634310	2975	2975	2975	2975	0
260	20231031	143100	51634310	2975	2975	2975	2975	0
261	20231031	143000	51634310	2975	2975	2975	2975	0
262	20231031	142900	51634310	2975	2975	2975	2975	1
263	20231031	142800	51631335	2975	2975	2975	2975	0
264	20231031	142700	51631335	2975	2975	2975	2975	0
265	20231031	142600	51631335	2975	2975	2975	2975	0
266	20231031	142500	51631335	2975	2975	2975	2975	0
267	20231031	142400	51631335	2975	2975	2975	2975	0
268	20231031	142300	51631335	2975	2975	2975	2975	0
269	20231031	142200	51631335	2975	2975	2975	2975	0
270	20231031	142100	51631335	2975	2975	2975	2975	0
271	20231031	142000	51631335	2975	2975	2975	2975	0
272	20231031	141900	51631335	2975	2975	2975	2975	0
273	20231031	141800	51631335	2975	2975	2975	2975	0
274	20231031	141700	51631335	2975	2975	2975	2975	0
275	20231031	141600	51631335	2975	2975	2975	2975	0
276	20231031	141500	51631335	2975	2975	2975	2975	0
277	20231031	141400	51631335	2975	2975	2975	2975	0
278	20231031	141300	51631335	2975	2975	2975	2975	0
279	20231031	141200	51631335	2975	2975	2975	2975	0
280	20231031	141100	51631335	2975	2975	2975	2975	0
281	20231031	141000	51631335	2975	2975	2975	2975	0
282	20231031	140900	51631335	2975	2955	2975	2955	40
283	20231031	140800	51513115	2980	2980	2980	2980	0
284	20231031	140700	51513115	2980	2975	2980	2960	72
285	20231031	140600	51299630	2975	2975	2975	2975	0
286	20231031	140500	51299630	2975	2975	2975	2975	0
287	20231031	140400	51299630	2975	2975	2975	2975	0
288	20231031	140300	51299630	2975	2975	2975	2975	0
289	20231031	140200	51299630	2975	2975	2975	2975	0
290	20231031	140100	51299630	2975	2975	2975	2975	0
291	20231031	140000	51299630	2975	2975	2975	2975	0
292	20231031	135900	51299630	2975	2975	2975	2975	0
293	20231031	135800	51299630	2975	2975	2975	2975	1
294	20231031	135700	51296655	2955	2955	2955	2955	0
295	20231031	135600	51296655	2955	2955	2955	2955	0
296	20231031	135500	51296655	2955	2955	2955	2955	0
297	20231031	135400	51296655	2955	2955	2955	2955	0
298	20231031	135300	51296655	2955	2955	2955	2955	0
299	20231031	135200	51296655	2955	2955	2955	2955	0
300	20231031	135100	51296655	2955	2955	2955	2955	0
301	20231031	135000	51296655	2955	2955	2955	2955	0
302	20231031	134900	51296655	2955	2955	2955	2955	0
303	20231031	134800	51296655	2955	2955	2955	2955	0
304	20231031	134700	51296655	2955	2960	2960	2955	174
305	20231031	134600	50782420	2985	2985	2985	2985	0
306	20231031	134500	50782420	2985	2985	2985	2985	0
307	20231031	134400	50782420	2985	2985	2985	2985	1
308	20231031	134300	50779435	2980	2980	2980	2980	335
309	20231031	134200	49781135	2980	2980	2980	2980	0
310	20231031	134100	49781135	2980	2975	2980	2975	3
311	20231031	134000	49772200	2980	2980	2980	2980	0
312	20231031	133900	49772200	2980	2980	2980	2980	0
313	20231031	133800	49772200	2980	2980	2980	2980	0
314	20231031	133700	49772200	2980	2980	2980	2980	0
315	20231031	133600	49772200	2980	2980	2980	2980	0
316	20231031	133500	49772200	2980	2980	2980	2980	0
317	20231031	133400	49772200	2980	2980	2980	2980	0
318	20231031	133300	49772200	2980	2980	2980	2980	0
319	20231031	133200	49772200	2980	2980	2980	2980	10
320	20231031	133100	49742400	2975	2975	2975	2975	23
321	20231031	133000	49673975	2970	2970	2970	2970	0
322	20231031	132900	49673975	2970	2970	2970	2970	0
323	20231031	132800	49673975	2970	2970	2970	2970	0
324	20231031	132700	49673975	2970	2970	2970	2970	0
325	20231031	132600	49673975	2970	2970	2970	2970	0
326	20231031	132500	49673975	2970	2970	2970	2970	0
327	20231031	132400	49673975	2970	2970	2970	2970	0
328	20231031	132300	49673975	2970	2970	2970	2970	0
329	20231031	132200	49673975	2970	2970	2970	2970	0
330	20231031	132100	49673975	2970	2970	2970	2970	0
331	20231031	132000	49673975	2970	2970	2970	2970	1
332	20231031	131900	49671005	2960	2960	2960	2960	0
333	20231031	131800	49671005	2960	2960	2960	2960	3
334	20231031	131700	49662125	2980	2980	2980	2980	0
335	20231031	131600	49662125	2980	2965	2980	2965	69
336	20231031	131500	49457495	2995	2995	2995	2995	1
337	20231031	131400	49454500	2970	2970	2970	2970	9
338	20231031	131300	49427770	2995	2995	2995	2995	0
339	20231031	131200	49427770	2995	2995	2995	2995	0
340	20231031	131100	49427770	2995	2995	2995	2995	0
341	20231031	131000	49427770	2995	2995	2995	2995	0
342	20231031	130900	49427770	2995	2970	2995	2970	24
343	20231031	130800	49356465	2995	2995	2995	2995	0
344	20231031	130700	49356465	2995	2995	2995	2995	0
345	20231031	130600	49356465	2995	2995	2995	2995	0
346	20231031	130500	49356465	2995	2995	2995	2995	0
347	20231031	130400	49356465	2995	2995	2995	2995	0
348	20231031	130300	49356465	2995	2995	2995	2995	0
349	20231031	130200	49356465	2995	2995	2995	2995	0
350	20231031	130100	49356465	2995	2995	2995	2995	0
351	20231031	130000	49356465	2995	2995	2995	2995	0
352	20231031	125900	49356465	2995	2995	2995	2995	0
353	20231031	125800	49356465	2995	2995	2995	2995	0
354	20231031	125700	49356465	2995	2995	2995	2995	0
355	20231031	125600	49356465	2995	2995	2995	2995	0
356	20231031	125500	49356465	2995	2995	2995	2995	0
357	20231031	125400	49356465	2995	2995	2995	2995	0
358	20231031	125300	49356465	2995	2995	2995	2995	0
359	20231031	125200	49356465	2995	2995	2995	2995	0
360	20231031	125100	49356465	2995	2995	2995	2995	0
361	20231031	125000	49356465	2995	2995	2995	2995	0
362	20231031	124900	49356465	2995	2995	2995	2995	0
363	20231031	124800	49356465	2995	2995	2995	2995	0
364	20231031	124700	49356465	2995	2995	2995	2995	0
365	20231031	124600	49356465	2995	2995	2995	2995	0
366	20231031	124500	49356465	2995	2995	2995	2995	0
367	20231031	124400	49356465	2995	2995	2995	2995	0
368	20231031	124300	49356465	2995	2995	2995	2995	0
369	20231031	124200	49356465	2995	2995	2995	2995	0
370	20231031	124100	49356465	2995	2995	2995	2995	0
371	20231031	124000	49356465	2995	2995	2995	2995	0
372	20231031	123900	49356465	2995	2995	2995	2995	0
373	20231031	123800	49356465	2995	2995	2995	2995	0
374	20231031	123700	49356465	2995	2995	2995	2995	0
375	20231031	123600	49356465	2995	2995	2995	2995	0
376	20231031	123500	49356465	2995	2995	2995	2995	4
377	20231031	123400	49344485	3040	3040	3040	3040	0
378	20231031	123300	49344485	3040	3040	3040	3040	0
379	20231031	123200	49344485	3040	3040	3040	3040	1
380	20231031	123100	49341445	3005	3005	3005	3005	66
381	20231031	123000	49143115	3005	3005	3005	3005	0
382	20231031	122900	49143115	3005	3005	3005	3005	0
383	20231031	122800	49143115	3005	3005	3005	3005	0
384	20231031	122700	49143115	3005	3005	3005	3005	73
385	20231031	122600	48923750	3050	3030	3050	3030	500
386	20231031	122500	47406015	3035	2940	3035	2940	1500
387	20231031	122400	42913775	2940	2940	2940	2940	1
388	20231031	122300	42910835	2945	2945	2945	2945	0
389	20231031	122200	42910835	2945	2945	2945	2945	0
390	20231031	122100	42910835	2945	2945	2945	2945	0
391	20231031	122000	42910835	2945	2945	2945	2945	1
392	20231031	121900	42907890	2900	2945	2945	2900	1000
393	20231031	121800	39996825	2985	2985	2985	2985	3
394	20231031	121700	39987870	3000	2970	3000	2970	1428
395	20231031	121600	35712905	2990	2990	2990	2990	0
396	20231031	121500	35712905	2990	2990	2990	2990	0
397	20231031	121400	35712905	2990	2990	2990	2990	0
398	20231031	121300	35712905	2990	2990	2990	2990	0
399	20231031	121200	35712905	2990	2990	2990	2990	0
400	20231031	121100	35712905	2990	2990	2990	2990	0
401	20231031	121000	35712905	2990	2990	2990	2990	0
402	20231031	120900	35712905	2990	2990	2990	2990	0
403	20231031	120800	35712905	2990	2945	2995	2945	1002
404	20231031	120700	32751675	2950	2945	2950	2910	1501
405	20231031	120600	28369105	2975	2975	2975	2975	0
406	20231031	120500	28369105	2975	2975	2975	2975	0
407	20231031	120400	28369105	2975	2975	2975	2975	0
408	20231031	120300	28369105	2975	2975	2975	2975	0
409	20231031	120200	28369105	2975	2975	2975	2975	0
410	20231031	120100	28369105	2975	2975	2975	2975	0
411	20231031	120000	28369105	2975	2975	2975	2975	0
412	20231031	115900	28369105	2975	2975	2975	2975	0
413	20231031	115800	28369105	2975	2975	2975	2975	0
414	20231031	115700	28369105	2975	2975	2975	2975	0
415	20231031	115600	28369105	2975	2975	2975	2975	0
416	20231031	115500	28369105	2975	2975	2975	2975	1
417	20231031	115400	28366130	2975	2945	2975	2945	21
418	20231031	115300	28304255	2945	2945	2945	2945	0
419	20231031	115200	28304255	2945	2945	2945	2945	0
420	20231031	115100	28304255	2945	2950	2950	2945	100
421	20231031	115000	28009645	2995	2995	2995	2995	0
422	20231031	114900	28009645	2995	2995	2995	2995	0
423	20231031	114800	28009645	2995	2995	2995	2995	0
424	20231031	114700	28009645	2995	2995	2995	2995	0
425	20231031	114600	28009645	2995	2995	2995	2995	0
426	20231031	114500	28009645	2995	2995	2995	2995	0
427	20231031	114400	28009645	2995	2995	2995	2995	0
428	20231031	114300	28009645	2995	2995	2995	2995	0
429	20231031	114200	28009645	2995	2995	2995	2995	0
430	20231031	114100	28009645	2995	2995	2995	2995	0
431	20231031	114000	28009645	2995	2995	2995	2995	0
432	20231031	113900	28009645	2995	2995	2995	2995	0
433	20231031	113800	28009645	2995	2995	2995	2995	0
434	20231031	113700	28009645	2995	2995	2995	2995	0
435	20231031	113600	28009645	2995	2995	2995	2995	0
436	20231031	113500	28009645	2995	2995	2995	2995	0
437	20231031	113400	28009645	2995	2995	2995	2995	0
438	20231031	113300	28009645	2995	2995	2995	2995	0
439	20231031	113200	28009645	2995	2995	2995	2995	0
440	20231031	113100	28009645	2995	2995	2995	2995	0
441	20231031	113000	28009645	2995	2995	2995	2995	0
442	20231031	112900	28009645	2995	2995	2995	2995	0
443	20231031	112800	28009645	2995	2995	2995	2995	0
444	20231031	112700	28009645	2995	2995	2995	2995	0
445	20231031	112600	28009645	2995	2995	2995	2995	0
446	20231031	112500	28009645	2995	2995	2995	2995	0
447	20231031	112400	28009645	2995	2995	2995	2995	0
448	20231031	112300	28009645	2995	2995	2995	2995	0
449	20231031	112200	28009645	2995	2995	2995	2995	0
450	20231031	112100	28009645	2995	2995	2995	2995	0
451	20231031	112000	28009645	2995	2995	2995	2995	0
452	20231031	111900	28009645	2995	2995	2995	2995	0
453	20231031	111800	28009645	2995	2995	2995	2995	0
454	20231031	111700	28009645	2995	2995	2995	2995	0
455	20231031	111600	28009645	2995	2995	2995	2995	0
456	20231031	111500	28009645	2995	2960	2995	2960	200
457	20231031	111400	27415270	2965	2965	2965	2965	0
458	20231031	111300	27415270	2965	2965	2965	2965	1
459	20231031	111200	27412305	2975	2940	2975	2940	101
460	20231031	111100	27115330	2985	2985	2985	2985	1
461	20231031	111000	27112345	2985	2950	2985	2935	104
462	20231031	110900	26806495	2995	2995	2995	2995	1
463	20231031	110800	26803500	3000	2985	3000	2985	134
464	20231031	110700	26402745	2935	2935	2935	2935	0
465	20231031	110600	26402745	2935	2935	2935	2935	0
466	20231031	110500	26402745	2935	2935	2935	2935	0
467	20231031	110400	26402745	2935	2935	2935	2935	0
468	20231031	110300	26402745	2935	2935	2935	2935	0
469	20231031	110200	26402745	2935	2935	2935	2935	0
470	20231031	110100	26402745	2935	2935	2935	2935	0
471	20231031	110000	26402745	2935	2935	2935	2935	0
472	20231031	105900	26402745	2935	2935	2935	2935	0
473	20231031	105800	26402745	2935	2935	2935	2935	0
474	20231031	105700	26402745	2935	2935	2935	2935	0
475	20231031	105600	26402745	2935	2955	2955	2935	100
476	20231031	105500	26108550	2990	2990	2990	2990	0
477	20231031	105400	26108550	2990	2990	2990	2990	0
478	20231031	105300	26108550	2990	2990	2990	2990	0
479	20231031	105200	26108550	2990	2990	2990	2990	0
480	20231031	105100	26108550	2990	2990	2990	2990	0
481	20231031	105000	26108550	2990	2990	2990	2990	0
482	20231031	104900	26108550	2990	2990	2990	2990	0
483	20231031	104800	26108550	2990	2990	2990	2990	0
484	20231031	104700	26108550	2990	2990	2990	2990	0
485	20231031	104600	26108550	2990	2990	2990	2990	0
486	20231031	104500	26108550	2990	2990	2990	2990	0
487	20231031	104400	26108550	2990	2990	2990	2990	0
488	20231031	104300	26108550	2990	2990	2990	2990	0
489	20231031	104200	26108550	2990	2990	2990	2990	0
490	20231031	104100	26108550	2990	2990	2990	2990	0
491	20231031	104000	26108550	2990	2990	2990	2990	0
492	20231031	103900	26108550	2990	2990	2990	2990	0
493	20231031	103800	26108550	2990	2990	2990	2990	0
494	20231031	103700	26108550	2990	2990	2990	2990	0
495	20231031	103600	26108550	2990	2990	2990	2990	0
496	20231031	103500	26108550	2990	2990	2990	2990	0
497	20231031	103400	26108550	2990	2990	2990	2990	0
498	20231031	103300	26108550	2990	2990	2990	2990	0
499	20231031	103200	26108550	2990	2990	2990	2990	1
500	20231031	103100	26105560	3000	3000	3000	3000	0
501	20231031	103000	26105560	3000	3000	3000	3000	0
502	20231031	102900	26105560	3000	2955	3000	2955	5000
503	20231031	102800	11193015	2935	2935	2935	2935	73
504	20231031	102700	10978760	2955	2955	2955	2955	2
505	20231031	102600	10972850	2900	2940	2950	2900	2006
506	20231031	102500	5124705	2960	2960	2960	2960	0
507	20231031	102400	5124705	2960	2960	2960	2960	0
508	20231031	102300	5124705	2960	2955	2960	2955	3
509	20231031	102200	5115830	2945	2965	2975	2945	99
510	20231031	102100	4823665	2950	2950	2950	2950	130
511	20231031	102000	4440165	2970	2970	2970	2970	0
512	20231031	101900	4440165	2970	2970	2970	2970	0
513	20231031	101800	4440165	2970	2970	2970	2970	3
514	20231031	101700	4431255	2970	2970	2970	2970	0
515	20231031	101600	4431255	2970	2970	2970	2970	2
516	20231031	101500	4425315	2955	2955	2955	2955	0
517	20231031	101400	4425315	2955	2955	2955	2955	1
518	20231031	101300	4422360	2975	2975	2975	2975	0
519	20231031	101200	4422360	2975	2975	2975	2975	0
520	20231031	101100	4422360	2975	2975	2975	2975	0
521	20231031	101000	4422360	2975	2975	2975	2975	0
522	20231031	100900	4422360	2975	2975	2975	2975	0
523	20231031	100800	4422360	2975	2975	2975	2975	0
524	20231031	100700	4422360	2975	2975	2975	2975	0
525	20231031	100600	4422360	2975	2975	2975	2975	0
526	20231031	100500	4422360	2975	2975	2975	2975	0
527	20231031	100400	4422360	2975	2975	2975	2975	0
528	20231031	100300	4422360	2975	2975	2975	2975	0
529	20231031	100200	4422360	2975	2975	2975	2975	0
530	20231031	100100	4422360	2975	2975	2975	2975	0
531	20231031	100000	4422360	2975	2975	2975	2975	0
532	20231031	095900	4422360	2975	2975	2975	2975	0
533	20231031	095800	4422360	2975	2975	2975	2975	0
534	20231031	095700	4422360	2975	2975	2975	2975	0
535	20231031	095600	4422360	2975	2965	2980	2965	35
536	20231031	095500	4318330	2970	2965	2970	2965	3
537	20231031	095400	4309430	2970	2955	2970	2955	46
538	20231031	095300	4173355	2975	2975	2975	2975	0
539	20231031	095200	4173355	2975	2975	2975	2975	0
540	20231031	095100	4173355	2975	2975	2975	2975	0
541	20231031	095000	4173355	2975	2975	2975	2975	0
542	20231031	094900	4173355	2975	2975	2975	2975	0
543	20231031	094800	4173355	2975	2975	2975	2975	0
544	20231031	094700	4173355	2975	2975	2975	2975	0
545	20231031	094600	4173355	2975	2975	2975	2975	0
546	20231031	094500	4173355	2975	2975	2975	2975	0
547	20231031	094400	4173355	2975	2975	2975	2975	0
548	20231031	094300	4173355	2975	2975	2975	2975	0
549	20231031	094200	4173355	2975	2975	2975	2975	1
550	20231031	094100	4170380	2960	2960	2960	2960	0
551	20231031	094000	4170380	2960	2960	2960	2960	0
552	20231031	093900	4170380	2960	2960	2960	2960	0
553	20231031	093800	4170380	2960	2960	2960	2960	2
554	20231031	093700	4164460	2975	2975	2975	2975	0
555	20231031	093600	4164460	2975	2975	2975	2975	1
556	20231031	093500	4161485	2975	2975	2975	2975	0
557	20231031	093400	4161485	2975	2975	2975	2975	0
558	20231031	093300	4161485	2975	2975	2975	2975	0
559	20231031	093200	4161485	2975	2975	2975	2975	0
560	20231031	093100	4161485	2975	2975	2975	2975	1
561	20231031	093000	4158510	2975	2975	2975	2975	2
562	20231031	092900	4152560	2980	2980	2980	2980	0
563	20231031	092800	4152560	2980	2960	2980	2950	1303
564	20231031	092700	307470	2990	2990	2990	2990	0
565	20231031	092600	307470	2990	2990	2990	2990	0
566	20231031	092500	307470	2990	2990	2990	2990	0
567	20231031	092400	307470	2990	2990	2990	2990	0
568	20231031	092300	307470	2990	2990	2990	2990	0
569	20231031	092200	307470	2990	2990	2990	2990	0
570	20231031	092100	307470	2990	2990	2990	2990	0
571	20231031	092000	307470	2990	2990	2990	2990	0
572	20231031	091900	307470	2990	2990	2990	2990	0
573	20231031	091800	307470	2990	2990	2990	2990	0
574	20231031	091700	307470	2990	2990	2990	2990	0
575	20231031	091600	307470	2990	2990	2990	2990	0
576	20231031	091500	307470	2990	2990	2990	2990	0
577	20231031	091400	307470	2990	2990	2990	2990	0
578	20231031	091300	307470	2990	2990	2990	2990	0
579	20231031	091200	307470	2990	2990	2990	2990	0
580	20231031	091100	307470	2990	2990	2990	2990	0
581	20231031	091000	307470	2990	2990	2990	2990	0
582	20231031	090900	307470	2990	2990	2990	2990	0
583	20231031	090800	307470	2990	2990	2990	2990	0
584	20231031	090700	307470	2990	2990	2990	2990	0
585	20231031	090600	307470	2990	2990	2990	2990	0
586	20231031	090500	307470	2990	2990	2990	2990	0
587	20231031	090400	307470	2990	2990	2990	2990	0
588	20231031	090300	307470	2990	2990	2990	2990	0
589	20231031	090200	307470	2990	2990	2990	2990	0
590	20231031	090100	307470	2990	2990	2990	2990	3
591	20231031	090000	298500	2995	3000	3000	2980	100