KissMeData/019990/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	92036190	5650	5650	5650	5650	210
3	20231031	190400	92036190	5650	5650	5650	5650	0
4	20231031	190300	92036190	5650	5650	5650	5650	0
5	20231031	190200	92036190	5650	5650	5650	5650	0
6	20231031	190100	92036190	5650	5650	5650	5650	0
7	20231031	190000	92036190	5650	5650	5650	5650	0
8	20231031	185900	92036190	5650	5650	5650	5650	0
9	20231031	185800	92036190	5650	5650	5650	5650	0
10	20231031	185700	92036190	5650	5650	5650	5650	0
11	20231031	185600	92036190	5650	5650	5650	5650	0
12	20231031	185500	92036190	5650	5650	5650	5650	0
13	20231031	185400	92036190	5650	5650	5650	5650	0
14	20231031	185300	92036190	5650	5650	5650	5650	0
15	20231031	185200	92036190	5650	5650	5650	5650	0
16	20231031	185100	92036190	5650	5650	5650	5650	0
17	20231031	185000	92036190	5650	5650	5650	5650	0
18	20231031	184900	92036190	5650	5650	5650	5650	0
19	20231031	184800	92036190	5650	5650	5650	5650	0
20	20231031	184700	92036190	5650	5650	5650	5650	0
21	20231031	184600	92036190	5650	5650	5650	5650	0
22	20231031	184500	92036190	5650	5650	5650	5650	0
23	20231031	184400	92036190	5650	5650	5650	5650	0
24	20231031	184300	92036190	5650	5650	5650	5650	0
25	20231031	184200	92036190	5650	5650	5650	5650	0
26	20231031	184100	92036190	5650	5650	5650	5650	0
27	20231031	184000	92036190	5650	5650	5650	5650	0
28	20231031	183900	92036190	5650	5650	5650	5650	0
29	20231031	183800	92036190	5650	5650	5650	5650	0
30	20231031	183700	92036190	5650	5650	5650	5650	0
31	20231031	183600	92036190	5650	5650	5650	5650	0
32	20231031	183500	92036190	5650	5650	5650	5650	210
33	20231031	183400	92036190	5650	5650	5650	5650	0
34	20231031	183300	92036190	5650	5650	5650	5650	0
35	20231031	183200	92036190	5650	5650	5650	5650	0
36	20231031	183100	92036190	5650	5650	5650	5650	0
37	20231031	183000	92036190	5650	5650	5650	5650	0
38	20231031	182900	92036190	5650	5650	5650	5650	0
39	20231031	182800	92036190	5650	5650	5650	5650	0
40	20231031	182700	92036190	5650	5650	5650	5650	0
41	20231031	182600	92036190	5650	5650	5650	5650	0
42	20231031	182500	92036190	5650	5650	5650	5650	0
43	20231031	182400	92036190	5650	5650	5650	5650	0
44	20231031	182300	92036190	5650	5650	5650	5650	0
45	20231031	182200	92036190	5650	5650	5650	5650	0
46	20231031	182100	92036190	5650	5650	5650	5650	0
47	20231031	182000	92036190	5650	5650	5650	5650	0
48	20231031	181900	92036190	5650	5650	5650	5650	0
49	20231031	181800	92036190	5650	5650	5650	5650	0
50	20231031	181700	92036190	5650	5650	5650	5650	0
51	20231031	181600	92036190	5650	5650	5650	5650	0
52	20231031	181500	92036190	5650	5650	5650	5650	0
53	20231031	181400	92036190	5650	5650	5650	5650	0
54	20231031	181300	92036190	5650	5650	5650	5650	0
55	20231031	181200	92036190	5650	5650	5650	5650	0
56	20231031	181100	92036190	5650	5650	5650	5650	0
57	20231031	181000	92036190	5650	5650	5650	5650	0
58	20231031	180900	92036190	5650	5650	5650	5650	0
59	20231031	180800	92036190	5650	5650	5650	5650	0
60	20231031	180700	92036190	5650	5650	5650	5650	0
61	20231031	180600	92036190	5650	5650	5650	5650	0
62	20231031	180500	92036190	5650	5650	5650	5650	210
63	20231031	180400	92036190	5650	5650	5650	5650	0
64	20231031	180300	92036190	5650	5650	5650	5650	0
65	20231031	180200	92036190	5650	5650	5650	5650	0
66	20231031	180100	92036190	5650	5650	5650	5650	0
67	20231031	180000	92036190	5650	5650	5650	5650	0
68	20231031	175900	92036190	5650	5650	5650	5650	0
69	20231031	175800	92036190	5650	5650	5650	5650	0
70	20231031	175700	92036190	5650	5650	5650	5650	0
71	20231031	175600	92036190	5650	5650	5650	5650	0
72	20231031	175500	92036190	5650	5650	5650	5650	0
73	20231031	175400	92036190	5650	5650	5650	5650	0
74	20231031	175300	92036190	5650	5650	5650	5650	0
75	20231031	175200	92036190	5650	5650	5650	5650	0
76	20231031	175100	92036190	5650	5650	5650	5650	0
77	20231031	175000	92036190	5650	5650	5650	5650	0
78	20231031	174900	92036190	5650	5650	5650	5650	0
79	20231031	174800	92036190	5650	5650	5650	5650	0
80	20231031	174700	92036190	5650	5650	5650	5650	0
81	20231031	174600	92036190	5650	5650	5650	5650	0
82	20231031	174500	92036190	5650	5650	5650	5650	0
83	20231031	174400	92036190	5650	5650	5650	5650	0
84	20231031	174300	92036190	5650	5650	5650	5650	0
85	20231031	174200	92036190	5650	5650	5650	5650	0
86	20231031	174100	92036190	5650	5650	5650	5650	0
87	20231031	174000	92036190	5650	5650	5650	5650	0
88	20231031	173900	92036190	5650	5650	5650	5650	0
89	20231031	173800	92036190	5650	5650	5650	5650	0
90	20231031	173700	92036190	5650	5650	5650	5650	0
91	20231031	173600	92036190	5650	5650	5650	5650	0
92	20231031	173500	92036190	5650	5650	5650	5650	210
93	20231031	173400	92036190	5650	5650	5650	5650	0
94	20231031	173300	92036190	5650	5650	5650	5650	0
95	20231031	173200	92036190	5650	5650	5650	5650	0
96	20231031	173100	92036190	5650	5650	5650	5650	0
97	20231031	173000	92036190	5650	5650	5650	5650	0
98	20231031	172900	92036190	5650	5650	5650	5650	0
99	20231031	172800	92036190	5650	5650	5650	5650	0
100	20231031	172700	92036190	5650	5650	5650	5650	0
101	20231031	172600	92036190	5650	5650	5650	5650	0
102	20231031	172500	92036190	5650	5650	5650	5650	0
103	20231031	172400	92036190	5650	5650	5650	5650	0
104	20231031	172300	92036190	5650	5650	5650	5650	0
105	20231031	172200	92036190	5650	5650	5650	5650	0
106	20231031	172100	92036190	5650	5650	5650	5650	0
107	20231031	172000	92036190	5650	5650	5650	5650	0
108	20231031	171900	92036190	5650	5650	5650	5650	0
109	20231031	171800	92036190	5650	5650	5650	5650	0
110	20231031	171700	92036190	5650	5650	5650	5650	0
111	20231031	171600	92036190	5650	5650	5650	5650	0
112	20231031	171500	92036190	5650	5650	5650	5650	0
113	20231031	171400	92036190	5650	5650	5650	5650	0
114	20231031	171300	92036190	5650	5650	5650	5650	0
115	20231031	171200	92036190	5650	5650	5650	5650	0
116	20231031	171100	92036190	5650	5650	5650	5650	0
117	20231031	171000	92036190	5650	5650	5650	5650	0
118	20231031	170900	92036190	5650	5650	5650	5650	0
119	20231031	170800	92036190	5650	5650	5650	5650	0
120	20231031	170700	92036190	5650	5650	5650	5650	0
121	20231031	170600	92036190	5650	5650	5650	5650	0
122	20231031	170500	92036190	5650	5650	5650	5650	210
123	20231031	170400	92036190	5650	5650	5650	5650	0
124	20231031	170300	92036190	5650	5650	5650	5650	0
125	20231031	170200	92036190	5650	5650	5650	5650	0
126	20231031	170100	92036190	5650	5650	5650	5650	0
127	20231031	170000	92036190	5650	5650	5650	5650	0
128	20231031	165900	92036190	5650	5650	5650	5650	0
129	20231031	165800	92036190	5650	5650	5650	5650	0
130	20231031	165700	92036190	5650	5650	5650	5650	0
131	20231031	165600	92036190	5650	5650	5650	5650	0
132	20231031	165500	92036190	5650	5650	5650	5650	0
133	20231031	165400	92036190	5650	5650	5650	5650	0
134	20231031	165300	92036190	5650	5650	5650	5650	0
135	20231031	165200	92036190	5650	5650	5650	5650	0
136	20231031	165100	92036190	5650	5650	5650	5650	0
137	20231031	165000	92036190	5650	5650	5650	5650	0
138	20231031	164900	92036190	5650	5650	5650	5650	0
139	20231031	164800	92036190	5650	5650	5650	5650	0
140	20231031	164700	92036190	5650	5650	5650	5650	0
141	20231031	164600	92036190	5650	5650	5650	5650	0
142	20231031	164500	92036190	5650	5650	5650	5650	0
143	20231031	164400	92036190	5650	5650	5650	5650	0
144	20231031	164300	92036190	5650	5650	5650	5650	0
145	20231031	164200	92036190	5650	5650	5650	5650	0
146	20231031	164100	92036190	5650	5650	5650	5650	0
147	20231031	164000	92036190	5650	5650	5650	5650	0
148	20231031	163900	92036190	5650	5650	5650	5650	0
149	20231031	163800	92036190	5650	5650	5650	5650	0
150	20231031	163700	92036190	5650	5650	5650	5650	0
151	20231031	163600	92036190	5650	5650	5650	5650	0
152	20231031	163500	92036190	5650	5650	5650	5650	210
153	20231031	163400	92036190	5650	5650	5650	5650	0
154	20231031	163300	92036190	5650	5650	5650	5650	0
155	20231031	163200	92036190	5650	5650	5650	5650	0
156	20231031	163100	92036190	5650	5650	5650	5650	0
157	20231031	163000	92036190	5650	5650	5650	5650	0
158	20231031	162900	92036190	5650	5650	5650	5650	0
159	20231031	162800	92036190	5650	5650	5650	5650	0
160	20231031	162700	92036190	5650	5650	5650	5650	0
161	20231031	162600	92036190	5650	5650	5650	5650	0
162	20231031	162500	92036190	5650	5650	5650	5650	0
163	20231031	162400	92036190	5650	5650	5650	5650	0
164	20231031	162300	92036190	5650	5650	5650	5650	0
165	20231031	162200	92036190	5650	5650	5650	5650	0
166	20231031	162100	92036190	5650	5650	5650	5650	0
167	20231031	162000	92036190	5650	5650	5650	5650	0
168	20231031	161900	92036190	5650	5650	5650	5650	0
169	20231031	161800	92036190	5650	5650	5650	5650	0
170	20231031	161700	92036190	5650	5650	5650	5650	0
171	20231031	161600	92036190	5650	5650	5650	5650	0
172	20231031	161500	92036190	5650	5650	5650	5650	0
173	20231031	161400	92036190	5650	5650	5650	5650	0
174	20231031	161300	92036190	5650	5650	5650	5650	0
175	20231031	161200	92036190	5650	5650	5650	5650	0
176	20231031	161100	92036190	5650	5650	5650	5650	0
177	20231031	161000	92036190	5650	5650	5650	5650	0
178	20231031	160900	92036190	5650	5650	5650	5650	0
179	20231031	160800	92036190	5650	5650	5650	5650	0
180	20231031	160700	92036190	5650	5650	5650	5650	0
181	20231031	160600	92036190	5650	5650	5650	5650	0
182	20231031	160500	92036190	5650	5650	5650	5650	210
183	20231031	160400	92036190	5650	5650	5650	5650	0
184	20231031	160300	92036190	5650	5650	5650	5650	0
185	20231031	160200	92036190	5650	5650	5650	5650	0
186	20231031	160100	92036190	5650	5650	5650	5650	0
187	20231031	160000	92036190	5650	5650	5650	5650	0
188	20231031	155900	92036190	5650	5650	5650	5650	0
189	20231031	155800	92036190	5650	5650	5650	5650	0
190	20231031	155700	92036190	5650	5650	5650	5650	0
191	20231031	155600	92036190	5650	5650	5650	5650	0
192	20231031	155500	92036190	5650	5650	5650	5650	0
193	20231031	155400	92036190	5650	5650	5650	5650	0
194	20231031	155300	92036190	5650	5650	5650	5650	0
195	20231031	155200	92036190	5650	5650	5650	5650	0
196	20231031	155100	92036190	5650	5650	5650	5650	0
197	20231031	155000	92036190	5650	5650	5650	5650	0
198	20231031	154900	92036190	5650	5650	5650	5650	0
199	20231031	154800	92036190	5650	5650	5650	5650	0
200	20231031	154700	92036190	5650	5650	5650	5650	0
201	20231031	154600	92036190	5650	5650	5650	5650	0
202	20231031	154500	92036190	5650	5650	5650	5650	0
203	20231031	154400	92036190	5650	5650	5650	5650	0
204	20231031	154300	92036190	5650	5650	5650	5650	0
205	20231031	154200	92036190	5650	5650	5650	5650	0
206	20231031	154100	92036190	5650	5650	5650	5650	0
207	20231031	154000	92036190	5650	5650	5650	5650	0
208	20231031	153900	92036190	5650	5650	5650	5650	0
209	20231031	153800	92036190	5650	5650	5650	5650	0
210	20231031	153700	92036190	5650	5650	5650	5650	0
211	20231031	153600	92036190	5650	5650	5650	5650	0
212	20231031	153500	92036190	5650	5650	5650	5650	210
213	20231031	153400	92036190	5650	5650	5650	5650	0
214	20231031	153300	92036190	5650	5650	5650	5650	0
215	20231031	153200	92036190	5650	5650	5650	5650	0
216	20231031	153100	92036190	5650	5650	5650	5650	0
217	20231031	153000	92036190	5650	5650	5650	5650	210
218	20231031	152900	90849690	5660	5660	5660	5660	0
219	20231031	152800	90849690	5660	5660	5660	5660	0
220	20231031	152700	90849690	5660	5660	5660	5660	0
221	20231031	152600	90849690	5660	5660	5660	5660	0
222	20231031	152500	90849690	5660	5660	5660	5660	0
223	20231031	152400	90849690	5660	5660	5660	5660	0
224	20231031	152300	90849690	5660	5660	5660	5660	0
225	20231031	152200	90849690	5660	5660	5660	5660	0
226	20231031	152100	90849690	5660	5660	5660	5660	0
227	20231031	152000	90849690	5660	5660	5660	5660	0
228	20231031	151900	90849690	5660	5660	5660	5660	107
229	20231031	151800	90244070	5660	5700	5700	5660	85
230	20231031	151700	89762120	5730	5730	5730	5730	15
231	20231031	151600	89676170	5680	5700	5700	5680	50
232	20231031	151500	89392030	5740	5740	5740	5740	0
233	20231031	151400	89392030	5740	5740	5740	5740	0
234	20231031	151300	89392030	5740	5740	5740	5740	0
235	20231031	151200	89392030	5740	5740	5740	5740	0
236	20231031	151100	89392030	5740	5730	5740	5730	6
237	20231031	151000	89357620	5730	5730	5730	5730	3
238	20231031	150900	89340430	5740	5740	5740	5740	0
239	20231031	150800	89340430	5740	5740	5740	5740	1
240	20231031	150700	89334690	5730	5730	5730	5730	0
241	20231031	150600	89334690	5730	5730	5730	5730	90
242	20231031	150500	88818990	5730	5730	5730	5730	0
243	20231031	150400	88818990	5730	5730	5730	5730	0
244	20231031	150300	88818990	5730	5730	5730	5730	0
245	20231031	150200	88818990	5730	5730	5730	5730	0
246	20231031	150100	88818990	5730	5730	5730	5730	0
247	20231031	150000	88818990	5730	5730	5730	5730	0
248	20231031	145900	88818990	5730	5730	5730	5730	0
249	20231031	145800	88818990	5730	5730	5730	5730	0
250	20231031	145700	88818990	5730	5730	5730	5730	0
251	20231031	145600	88818990	5730	5730	5730	5730	2
252	20231031	145500	88807530	5670	5670	5670	5670	126
253	20231031	145400	88093110	5730	5730	5730	5730	0
254	20231031	145300	88093110	5730	5730	5730	5730	0
255	20231031	145200	88093110	5730	5730	5730	5730	0
256	20231031	145100	88093110	5730	5730	5730	5730	0
257	20231031	145000	88093110	5730	5730	5730	5730	0
258	20231031	144900	88093110	5730	5730	5730	5730	0
259	20231031	144800	88093110	5730	5730	5730	5730	0
260	20231031	144700	88093110	5730	5730	5730	5730	0
261	20231031	144600	88093110	5730	5730	5730	5730	0
262	20231031	144500	88093110	5730	5730	5730	5730	0
263	20231031	144400	88093110	5730	5730	5730	5730	0
264	20231031	144300	88093110	5730	5730	5730	5730	0
265	20231031	144200	88093110	5730	5730	5730	5730	0
266	20231031	144100	88093110	5730	5730	5730	5730	0
267	20231031	144000	88093110	5730	5730	5730	5730	0
268	20231031	143900	88093110	5730	5730	5730	5730	0
269	20231031	143800	88093110	5730	5730	5730	5730	0
270	20231031	143700	88093110	5730	5730	5730	5730	0
271	20231031	143600	88093110	5730	5730	5730	5730	2
272	20231031	143500	88081650	5680	5680	5680	5680	0
273	20231031	143400	88081650	5680	5680	5680	5680	2226
274	20231031	143300	75437970	5680	5680	5680	5680	259
275	20231031	143200	73966850	5680	5680	5680	5680	749
276	20231031	143100	69712530	5680	5680	5680	5680	0
277	20231031	143000	69712530	5680	5680	5680	5680	0
278	20231031	142900	69712530	5680	5680	5680	5680	0
279	20231031	142800	69712530	5680	5680	5680	5680	0
280	20231031	142700	69712530	5680	5680	5680	5680	955
281	20231031	142600	64288130	5680	5680	5680	5680	99
282	20231031	142500	63725810	5680	5680	5680	5680	0
283	20231031	142400	63725810	5680	5680	5680	5680	0
284	20231031	142300	63725810	5680	5700	5700	5680	669
285	20231031	142200	59922460	5700	5700	5700	5700	0
286	20231031	142100	59922460	5700	5700	5700	5700	0
287	20231031	142000	59922460	5700	5700	5700	5700	0
288	20231031	141900	59922460	5700	5700	5700	5700	0
289	20231031	141800	59922460	5700	5700	5700	5700	0
290	20231031	141700	59922460	5700	5700	5700	5700	0
291	20231031	141600	59922460	5700	5700	5700	5700	0
292	20231031	141500	59922460	5700	5700	5700	5700	0
293	20231031	141400	59922460	5700	5700	5700	5700	0
294	20231031	141300	59922460	5700	5700	5700	5700	0
295	20231031	141200	59922460	5700	5700	5700	5700	10
296	20231031	141100	59865460	5690	5690	5690	5690	0
297	20231031	141000	59865460	5690	5690	5690	5690	0
298	20231031	140900	59865460	5690	5690	5690	5690	0
299	20231031	140800	59865460	5690	5690	5690	5690	0
300	20231031	140700	59865460	5690	5690	5690	5690	0
301	20231031	140600	59865460	5690	5690	5690	5690	100
302	20231031	140500	59296460	5690	5690	5690	5690	0
303	20231031	140400	59296460	5690	5690	5690	5690	0
304	20231031	140300	59296460	5690	5690	5690	5690	0
305	20231031	140200	59296460	5690	5690	5690	5690	0
306	20231031	140100	59296460	5690	5690	5690	5690	0
307	20231031	140000	59296460	5690	5690	5690	5690	0
308	20231031	135900	59296460	5690	5690	5690	5690	0
309	20231031	135800	59296460	5690	5690	5690	5690	0
310	20231031	135700	59296460	5690	5690	5690	5690	0
311	20231031	135600	59296460	5690	5690	5690	5690	0
312	20231031	135500	59296460	5690	5690	5690	5690	0
313	20231031	135400	59296460	5690	5690	5690	5690	0
314	20231031	135300	59296460	5690	5690	5690	5690	0
315	20231031	135200	59296460	5690	5690	5690	5690	2
316	20231031	135100	59285080	5690	5690	5690	5690	0
317	20231031	135000	59285080	5690	5690	5690	5690	20
318	20231031	134900	59171280	5750	5750	5750	5750	0
319	20231031	134800	59171280	5750	5750	5750	5750	0
320	20231031	134700	59171280	5750	5750	5750	5750	0
321	20231031	134600	59171280	5750	5750	5750	5750	0
322	20231031	134500	59171280	5750	5750	5750	5750	1
323	20231031	134400	59165530	5750	5750	5750	5750	0
324	20231031	134300	59165530	5750	5750	5750	5750	0
325	20231031	134200	59165530	5750	5750	5750	5750	0
326	20231031	134100	59165530	5750	5750	5750	5750	1
327	20231031	134000	59159780	5750	5750	5750	5750	0
328	20231031	133900	59159780	5750	5750	5750	5750	10
329	20231031	133800	59102280	5750	5750	5750	5750	0
330	20231031	133700	59102280	5750	5750	5750	5750	0
331	20231031	133600	59102280	5750	5750	5750	5750	0
332	20231031	133500	59102280	5750	5750	5750	5750	0
333	20231031	133400	59102280	5750	5750	5750	5750	0
334	20231031	133300	59102280	5750	5750	5750	5750	0
335	20231031	133200	59102280	5750	5750	5750	5750	0
336	20231031	133100	59102280	5750	5750	5750	5750	0
337	20231031	133000	59102280	5750	5750	5750	5750	0
338	20231031	132900	59102280	5750	5750	5750	5750	0
339	20231031	132800	59102280	5750	5750	5750	5750	0
340	20231031	132700	59102280	5750	5750	5750	5750	0
341	20231031	132600	59102280	5750	5750	5750	5750	0
342	20231031	132500	59102280	5750	5750	5750	5750	0
343	20231031	132400	59102280	5750	5750	5750	5750	0
344	20231031	132300	59102280	5750	5750	5750	5750	2
345	20231031	132200	59090780	5680	5710	5710	5680	350
346	20231031	132100	57099400	5720	5720	5720	5720	103
347	20231031	132000	56510240	5750	5750	5750	5750	0
348	20231031	131900	56510240	5750	5750	5750	5750	2
349	20231031	131800	56498740	5720	5720	5720	5720	0
350	20231031	131700	56498740	5720	5720	5720	5720	0
351	20231031	131600	56498740	5720	5720	5720	5720	0
352	20231031	131500	56498740	5720	5720	5720	5720	50
353	20231031	131400	56212740	5750	5750	5750	5750	0
354	20231031	131300	56212740	5750	5750	5750	5750	0
355	20231031	131200	56212740	5750	5750	5750	5750	2
356	20231031	131100	56201240	5750	5750	5750	5750	1
357	20231031	131000	56195490	5750	5750	5750	5750	2
358	20231031	130900	56183990	5750	5750	5750	5750	0
359	20231031	130800	56183990	5750	5750	5750	5750	0
360	20231031	130700	56183990	5750	5750	5750	5750	0
361	20231031	130600	56183990	5750	5750	5750	5750	0
362	20231031	130500	56183990	5750	5750	5750	5750	0
363	20231031	130400	56183990	5750	5750	5750	5750	0
364	20231031	130300	56183990	5750	5750	5750	5750	0
365	20231031	130200	56183990	5750	5750	5750	5750	2
366	20231031	130100	56172490	5720	5720	5720	5720	0
367	20231031	130000	56172490	5720	5720	5720	5720	39
368	20231031	125900	55949410	5750	5750	5750	5750	0
369	20231031	125800	55949410	5750	5750	5750	5750	0
370	20231031	125700	55949410	5750	5750	5750	5750	0
371	20231031	125600	55949410	5750	5750	5750	5750	0
372	20231031	125500	55949410	5750	5750	5750	5750	0
373	20231031	125400	55949410	5750	5750	5750	5750	0
374	20231031	125300	55949410	5750	5750	5750	5750	0
375	20231031	125200	55949410	5750	5750	5750	5750	0
376	20231031	125100	55949410	5750	5750	5750	5750	0
377	20231031	125000	55949410	5750	5750	5750	5750	0
378	20231031	124900	55949410	5750	5750	5750	5750	0
379	20231031	124800	55949410	5750	5750	5750	5750	0
380	20231031	124700	55949410	5750	5750	5750	5750	0
381	20231031	124600	55949410	5750	5750	5750	5750	0
382	20231031	124500	55949410	5750	5750	5750	5750	0
383	20231031	124400	55949410	5750	5750	5750	5750	0
384	20231031	124300	55949410	5750	5750	5750	5750	0
385	20231031	124200	55949410	5750	5750	5750	5750	0
386	20231031	124100	55949410	5750	5750	5750	5750	0
387	20231031	124000	55949410	5750	5750	5750	5750	0
388	20231031	123900	55949410	5750	5750	5750	5750	0
389	20231031	123800	55949410	5750	5740	5750	5740	2
390	20231031	123700	55937920	5720	5720	5720	5720	0
391	20231031	123600	55937920	5720	5720	5720	5720	0
392	20231031	123500	55937920	5720	5720	5720	5720	0
393	20231031	123400	55937920	5720	5720	5720	5720	0
394	20231031	123300	55937920	5720	5720	5720	5720	0
395	20231031	123200	55937920	5720	5720	5720	5720	0
396	20231031	123100	55937920	5720	5720	5720	5720	36
397	20231031	123000	55732000	5720	5720	5720	5720	0
398	20231031	122900	55732000	5720	5720	5720	5720	0
399	20231031	122800	55732000	5720	5720	5720	5720	0
400	20231031	122700	55732000	5720	5720	5720	5720	0
401	20231031	122600	55732000	5720	5720	5720	5720	0
402	20231031	122500	55732000	5720	5720	5720	5720	0
403	20231031	122400	55732000	5720	5720	5720	5720	0
404	20231031	122300	55732000	5720	5720	5720	5720	0
405	20231031	122200	55732000	5720	5720	5720	5720	0
406	20231031	122100	55732000	5720	5720	5720	5720	0
407	20231031	122000	55732000	5720	5720	5720	5720	0
408	20231031	121900	55732000	5720	5720	5720	5720	0
409	20231031	121800	55732000	5720	5720	5720	5720	3
410	20231031	121700	55714840	5680	5710	5710	5680	513
411	20231031	121600	52799970	5720	5720	5720	5720	4
412	20231031	121500	52777090	5720	5720	5720	5720	0
413	20231031	121400	52777090	5720	5710	5720	5680	582
414	20231031	121300	49468670	5720	5720	5720	5720	42
415	20231031	121200	49228430	5720	5720	5720	5720	1
416	20231031	121100	49222710	5730	5730	5730	5730	11
417	20231031	121000	49159680	5730	5730	5730	5730	2
418	20231031	120900	49148220	5730	5730	5730	5730	2
419	20231031	120800	49136760	5730	5730	5730	5730	0
420	20231031	120700	49136760	5730	5730	5730	5730	0
421	20231031	120600	49136760	5730	5730	5730	5730	100
422	20231031	120500	48563760	5730	5730	5730	5730	0
423	20231031	120400	48563760	5730	5730	5730	5730	0
424	20231031	120300	48563760	5730	5730	5730	5730	0
425	20231031	120200	48563760	5730	5730	5730	5730	51
426	20231031	120100	48271530	5730	5730	5730	5730	0
427	20231031	120000	48271530	5730	5730	5730	5730	0
428	20231031	115900	48271530	5730	5730	5730	5730	0
429	20231031	115800	48271530	5730	5730	5730	5730	0
430	20231031	115700	48271530	5730	5740	5740	5730	221
431	20231031	115600	47003000	5750	5750	5750	5750	0
432	20231031	115500	47003000	5750	5750	5750	5750	21
433	20231031	115400	46882250	5760	5760	5760	5760	0
434	20231031	115300	46882250	5760	5760	5760	5760	0
435	20231031	115200	46882250	5760	5760	5760	5760	0
436	20231031	115100	46882250	5760	5760	5760	5760	0
437	20231031	115000	46882250	5760	5760	5760	5760	0
438	20231031	114900	46882250	5760	5760	5760	5760	262
439	20231031	114800	45373130	5770	5770	5770	5770	444
440	20231031	114700	42811250	5820	5820	5820	5820	0
441	20231031	114600	42811250	5820	5820	5820	5820	0
442	20231031	114500	42811250	5820	5820	5820	5820	0
443	20231031	114400	42811250	5820	5820	5820	5820	0
444	20231031	114300	42811250	5820	5820	5820	5820	0
445	20231031	114200	42811250	5820	5820	5820	5820	0
446	20231031	114100	42811250	5820	5820	5820	5820	1
447	20231031	114000	42805430	5770	5780	5780	5770	720
448	20231031	113900	38647130	5830	5830	5830	5830	0
449	20231031	113800	38647130	5830	5830	5830	5830	0
450	20231031	113700	38647130	5830	5830	5830	5830	0
451	20231031	113600	38647130	5830	5830	5830	5830	0
452	20231031	113500	38647130	5830	5830	5830	5830	0
453	20231031	113400	38647130	5830	5830	5830	5830	0
454	20231031	113300	38647130	5830	5830	5830	5830	0
455	20231031	113200	38647130	5830	5830	5830	5830	0
456	20231031	113100	38647130	5830	5830	5830	5830	0
457	20231031	113000	38647130	5830	5830	5830	5830	0
458	20231031	112900	38647130	5830	5830	5830	5830	0
459	20231031	112800	38647130	5830	5830	5830	5830	0
460	20231031	112700	38647130	5830	5830	5830	5830	0
461	20231031	112600	38647130	5830	5830	5830	5830	0
462	20231031	112500	38647130	5830	5830	5830	5830	0
463	20231031	112400	38647130	5830	5830	5830	5830	0
464	20231031	112300	38647130	5830	5820	5830	5780	445
465	20231031	112200	36071830	5830	5830	5830	5830	0
466	20231031	112100	36071830	5830	5830	5830	5830	0
467	20231031	112000	36071830	5830	5830	5830	5830	400
468	20231031	111900	33739830	5830	5830	5830	5830	0
469	20231031	111800	33739830	5830	5830	5830	5830	0
470	20231031	111700	33739830	5830	5830	5830	5830	0
471	20231031	111600	33739830	5830	5830	5830	5830	1
472	20231031	111500	33734000	5820	5820	5820	5820	38
473	20231031	111400	33512840	5800	5800	5800	5800	1
474	20231031	111300	33507040	5820	5820	5820	5820	0
475	20231031	111200	33507040	5820	5820	5820	5820	0
476	20231031	111100	33507040	5820	5820	5820	5820	0
477	20231031	111000	33507040	5820	5820	5820	5820	0
478	20231031	110900	33507040	5820	5820	5820	5820	0
479	20231031	110800	33507040	5820	5820	5820	5820	0
480	20231031	110700	33507040	5820	5820	5820	5820	0
481	20231031	110600	33507040	5820	5820	5820	5820	0
482	20231031	110500	33507040	5820	5820	5820	5820	0
483	20231031	110400	33507040	5820	5820	5820	5820	0
484	20231031	110300	33507040	5820	5820	5820	5820	0
485	20231031	110200	33507040	5820	5820	5820	5820	0
486	20231031	110100	33507040	5820	5820	5820	5820	0
487	20231031	110000	33507040	5820	5820	5820	5820	0
488	20231031	105900	33507040	5820	5820	5820	5820	0
489	20231031	105800	33507040	5820	5820	5820	5820	0
490	20231031	105700	33507040	5820	5820	5820	5820	0
491	20231031	105600	33507040	5820	5820	5820	5820	0
492	20231031	105500	33507040	5820	5810	5820	5810	966
493	20231031	105400	27894560	5800	5800	5800	5800	10
494	20231031	105300	27836560	5800	5800	5800	5800	0
495	20231031	105200	27836560	5800	5800	5800	5800	0
496	20231031	105100	27836560	5800	5800	5800	5800	2
497	20231031	105000	27824960	5790	5790	5790	5790	0
498	20231031	104900	27824960	5790	5790	5790	5790	0
499	20231031	104800	27824960	5790	5790	5790	5790	0
500	20231031	104700	27824960	5790	5790	5790	5790	35
501	20231031	104600	27622310	5790	5790	5790	5790	0
502	20231031	104500	27622310	5790	5790	5790	5790	0
503	20231031	104400	27622310	5790	5790	5790	5790	0
504	20231031	104300	27622310	5790	5790	5790	5790	220
505	20231031	104200	26348510	5810	5810	5810	5810	0
506	20231031	104100	26348510	5810	5810	5810	5810	0
507	20231031	104000	26348510	5810	5810	5810	5810	0
508	20231031	103900	26348510	5810	5810	5810	5810	0
509	20231031	103800	26348510	5810	5810	5810	5810	0
510	20231031	103700	26348510	5810	5790	5810	5790	35
511	20231031	103600	26145820	5800	5800	5800	5800	283
512	20231031	103500	24504420	5800	5790	5800	5790	43
513	20231031	103400	24255430	5750	5750	5750	5750	0
514	20231031	103300	24255430	5750	5750	5750	5750	9
515	20231031	103200	24203680	5790	5790	5790	5790	0
516	20231031	103100	24203680	5790	5790	5790	5790	0
517	20231031	103000	24203680	5790	5790	5790	5790	0
518	20231031	102900	24203680	5790	5790	5790	5790	2
519	20231031	102800	24192100	5760	5760	5760	5760	0
520	20231031	102700	24192100	5760	5760	5760	5760	0
521	20231031	102600	24192100	5760	5760	5760	5760	0
522	20231031	102500	24192100	5760	5760	5760	5760	1
523	20231031	102400	24186340	5800	5800	5800	5800	0
524	20231031	102300	24186340	5800	5760	5800	5760	18
525	20231031	102200	24082580	5800	5800	5800	5800	0
526	20231031	102100	24082580	5800	5800	5800	5800	0
527	20231031	102000	24082580	5800	5800	5800	5800	630
528	20231031	101900	20428580	5800	5800	5800	5800	0
529	20231031	101800	20428580	5800	5780	5800	5780	102
530	20231031	101700	19838980	5740	5740	5740	5740	146
531	20231031	101600	19000940	5790	5790	5790	5790	0
532	20231031	101500	19000940	5790	5790	5790	5790	0
533	20231031	101400	19000940	5790	5790	5790	5790	0
534	20231031	101300	19000940	5790	5770	5790	5770	33
535	20231031	101200	18810490	5740	5740	5740	5740	2
536	20231031	101100	18799010	5770	5770	5770	5770	0
537	20231031	101000	18799010	5770	5770	5770	5770	1
538	20231031	100900	18793240	5780	5780	5780	5780	1
539	20231031	100800	18787460	5780	5780	5780	5780	0
540	20231031	100700	18787460	5780	5780	5780	5780	0
541	20231031	100600	18787460	5780	5780	5780	5780	0
542	20231031	100500	18787460	5780	5780	5780	5780	0
543	20231031	100400	18787460	5780	5780	5780	5780	0
544	20231031	100300	18787460	5780	5780	5780	5780	2
545	20231031	100200	18775900	5740	5740	5740	5740	218
546	20231031	100100	17524580	5780	5780	5780	5780	0
547	20231031	100000	17524580	5780	5780	5780	5780	0
548	20231031	095900	17524580	5780	5780	5780	5780	0
549	20231031	095800	17524580	5780	5780	5780	5780	20
550	20231031	095700	17408980	5780	5780	5780	5780	0
551	20231031	095600	17408980	5780	5780	5780	5780	0
552	20231031	095500	17408980	5780	5780	5780	5780	0
553	20231031	095400	17408980	5780	5780	5780	5780	0
554	20231031	095300	17408980	5780	5780	5780	5780	2
555	20231031	095200	17397420	5740	5740	5740	5740	1
556	20231031	095100	17391680	5780	5750	5780	5750	4
557	20231031	095000	17368620	5750	5750	5750	5750	160
558	20231031	094900	16448620	5740	5740	5740	5740	0
559	20231031	094800	16448620	5740	5740	5740	5740	0
560	20231031	094700	16448620	5740	5740	5740	5740	50
561	20231031	094600	16161620	5780	5780	5780	5780	0
562	20231031	094500	16161620	5780	5770	5780	5770	10
563	20231031	094400	16103860	5790	5790	5790	5790	0
564	20231031	094300	16103860	5790	5790	5790	5790	0
565	20231031	094200	16103860	5790	5770	5790	5750	262
566	20231031	094100	14593430	5810	5810	5810	5810	0
567	20231031	094000	14593430	5810	5810	5810	5810	0
568	20231031	093900	14593430	5810	5810	5810	5810	0
569	20231031	093800	14593430	5810	5810	5810	5810	0
570	20231031	093700	14593430	5810	5810	5810	5810	0
571	20231031	093600	14593430	5810	5810	5810	5810	0
572	20231031	093500	14593430	5810	5810	5810	5810	0
573	20231031	093400	14593430	5810	5810	5810	5810	0
574	20231031	093300	14593430	5810	5810	5810	5810	0
575	20231031	093200	14593430	5810	5810	5810	5810	2
576	20231031	093100	14581810	5770	5770	5770	5770	40
577	20231031	093000	14351010	5820	5820	5820	5820	1
578	20231031	092900	14345190	5820	5820	5820	5820	2
579	20231031	092800	14333550	5800	5800	5800	5800	24
580	20231031	092700	14194350	5830	5830	5830	5830	0
581	20231031	092600	14194350	5830	5830	5830	5830	0
582	20231031	092500	14194350	5830	5830	5830	5830	0
583	20231031	092400	14194350	5830	5830	5830	5830	0
584	20231031	092300	14194350	5830	5780	5830	5770	13
585	20231031	092200	14119140	5840	5820	5840	5820	661
586	20231031	092100	10264340	5820	5820	5820	5820	166
587	20231031	092000	9298220	5780	5790	5790	5780	53
588	20231031	091900	8991690	5810	5810	5810	5810	50
589	20231031	091800	8701190	5810	5810	5810	5810	0
590	20231031	091700	8701190	5810	5810	5810	5810	2
591	20231031	091600	8689570	5820	5800	5820	5800	532
592	20231031	091500	5603810	5820	5820	5820	5820	2
593	20231031	091400	5592170	5830	5830	5830	5830	0
594	20231031	091300	5592170	5830	5830	5830	5830	0
595	20231031	091200	5592170	5830	5830	5830	5830	0
596	20231031	091100	5592170	5830	5820	5830	5820	132
597	20231031	091000	4823920	5780	5780	5780	5780	0
598	20231031	090900	4823920	5780	5780	5780	5780	0
599	20231031	090800	4823920	5780	5780	5780	5780	0
600	20231031	090700	4823920	5780	5800	5800	5780	130
601	20231031	090600	4072060	5830	5830	5830	5830	0
602	20231031	090500	4072060	5830	5830	5830	5830	1
603	20231031	090400	4066230	5830	5830	5830	5830	0
604	20231031	090300	4066230	5830	5830	5830	5830	0
605	20231031	090200	4066230	5830	5830	5830	5830	40
606	20231031	090100	3833030	5820	5820	5820	5820	0
607	20231031	090000	3833030	5820	5790	5820	5790	662