KissMeData/020710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	589170670	5600	5600	5600	5600	2334
3	20231031	190400	589170670	5600	5600	5600	5600	0
4	20231031	190300	589170670	5600	5600	5600	5600	0
5	20231031	190200	589170670	5600	5600	5600	5600	0
6	20231031	190100	589170670	5600	5600	5600	5600	0
7	20231031	190000	589170670	5600	5600	5600	5600	0
8	20231031	185900	589170670	5600	5600	5600	5600	0
9	20231031	185800	589170670	5600	5600	5600	5600	0
10	20231031	185700	589170670	5600	5600	5600	5600	0
11	20231031	185600	589170670	5600	5600	5600	5600	0
12	20231031	185500	589170670	5600	5600	5600	5600	0
13	20231031	185400	589170670	5600	5600	5600	5600	0
14	20231031	185300	589170670	5600	5600	5600	5600	0
15	20231031	185200	589170670	5600	5600	5600	5600	0
16	20231031	185100	589170670	5600	5600	5600	5600	0
17	20231031	185000	589170670	5600	5600	5600	5600	0
18	20231031	184900	589170670	5600	5600	5600	5600	0
19	20231031	184800	589170670	5600	5600	5600	5600	0
20	20231031	184700	589170670	5600	5600	5600	5600	0
21	20231031	184600	589170670	5600	5600	5600	5600	0
22	20231031	184500	589170670	5600	5600	5600	5600	0
23	20231031	184400	589170670	5600	5600	5600	5600	0
24	20231031	184300	589170670	5600	5600	5600	5600	0
25	20231031	184200	589170670	5600	5600	5600	5600	0
26	20231031	184100	589170670	5600	5600	5600	5600	0
27	20231031	184000	589170670	5600	5600	5600	5600	0
28	20231031	183900	589170670	5600	5600	5600	5600	0
29	20231031	183800	589170670	5600	5600	5600	5600	0
30	20231031	183700	589170670	5600	5600	5600	5600	0
31	20231031	183600	589170670	5600	5600	5600	5600	0
32	20231031	183500	589170670	5600	5600	5600	5600	2334
33	20231031	183400	589170670	5600	5600	5600	5600	0
34	20231031	183300	589170670	5600	5600	5600	5600	0
35	20231031	183200	589170670	5600	5600	5600	5600	0
36	20231031	183100	589170670	5600	5600	5600	5600	0
37	20231031	183000	589170670	5600	5600	5600	5600	0
38	20231031	182900	589170670	5600	5600	5600	5600	0
39	20231031	182800	589170670	5600	5600	5600	5600	0
40	20231031	182700	589170670	5600	5600	5600	5600	0
41	20231031	182600	589170670	5600	5600	5600	5600	0
42	20231031	182500	589170670	5600	5600	5600	5600	0
43	20231031	182400	589170670	5600	5600	5600	5600	0
44	20231031	182300	589170670	5600	5600	5600	5600	0
45	20231031	182200	589170670	5600	5600	5600	5600	0
46	20231031	182100	589170670	5600	5600	5600	5600	0
47	20231031	182000	589170670	5600	5600	5600	5600	0
48	20231031	181900	589170670	5600	5600	5600	5600	0
49	20231031	181800	589170670	5600	5600	5600	5600	0
50	20231031	181700	589170670	5600	5600	5600	5600	0
51	20231031	181600	589170670	5600	5600	5600	5600	0
52	20231031	181500	589170670	5600	5600	5600	5600	0
53	20231031	181400	589170670	5600	5600	5600	5600	0
54	20231031	181300	589170670	5600	5600	5600	5600	0
55	20231031	181200	589170670	5600	5600	5600	5600	0
56	20231031	181100	589170670	5600	5600	5600	5600	0
57	20231031	181000	589170670	5600	5600	5600	5600	0
58	20231031	180900	589170670	5600	5600	5600	5600	0
59	20231031	180800	589170670	5600	5600	5600	5600	0
60	20231031	180700	589170670	5600	5600	5600	5600	0
61	20231031	180600	589170670	5600	5600	5600	5600	0
62	20231031	180500	589170670	5600	5600	5600	5600	2334
63	20231031	180400	589170670	5600	5600	5600	5600	0
64	20231031	180300	589170670	5600	5600	5600	5600	0
65	20231031	180200	589170670	5600	5600	5600	5600	0
66	20231031	180100	589170670	5600	5600	5600	5600	0
67	20231031	180000	589170670	5600	5600	5600	5600	0
68	20231031	175900	589170670	5600	5600	5600	5600	0
69	20231031	175800	589170670	5600	5600	5600	5600	0
70	20231031	175700	589170670	5600	5600	5600	5600	0
71	20231031	175600	589170670	5600	5600	5600	5600	0
72	20231031	175500	589170670	5600	5600	5600	5600	0
73	20231031	175400	589170670	5600	5600	5600	5600	0
74	20231031	175300	589170670	5600	5600	5600	5600	0
75	20231031	175200	589170670	5600	5600	5600	5600	0
76	20231031	175100	589170670	5600	5600	5600	5600	0
77	20231031	175000	589170670	5600	5600	5600	5600	0
78	20231031	174900	589170670	5600	5600	5600	5600	0
79	20231031	174800	589170670	5600	5600	5600	5600	0
80	20231031	174700	589170670	5600	5600	5600	5600	0
81	20231031	174600	589170670	5600	5600	5600	5600	0
82	20231031	174500	589170670	5600	5600	5600	5600	0
83	20231031	174400	589170670	5600	5600	5600	5600	0
84	20231031	174300	589170670	5600	5600	5600	5600	0
85	20231031	174200	589170670	5600	5600	5600	5600	0
86	20231031	174100	589170670	5600	5600	5600	5600	0
87	20231031	174000	589170670	5600	5600	5600	5600	0
88	20231031	173900	589170670	5600	5600	5600	5600	0
89	20231031	173800	589170670	5600	5600	5600	5600	0
90	20231031	173700	589170670	5600	5600	5600	5600	0
91	20231031	173600	589170670	5600	5600	5600	5600	0
92	20231031	173500	589170670	5600	5600	5600	5600	2334
93	20231031	173400	589170670	5600	5600	5600	5600	0
94	20231031	173300	589170670	5600	5600	5600	5600	0
95	20231031	173200	589170670	5600	5600	5600	5600	0
96	20231031	173100	589170670	5600	5600	5600	5600	0
97	20231031	173000	589170670	5600	5600	5600	5600	0
98	20231031	172900	589170670	5600	5600	5600	5600	0
99	20231031	172800	589170670	5600	5600	5600	5600	0
100	20231031	172700	589170670	5600	5600	5600	5600	0
101	20231031	172600	589170670	5600	5600	5600	5600	0
102	20231031	172500	589170670	5600	5600	5600	5600	0
103	20231031	172400	589170670	5600	5600	5600	5600	0
104	20231031	172300	589170670	5600	5600	5600	5600	0
105	20231031	172200	589170670	5600	5600	5600	5600	0
106	20231031	172100	589170670	5600	5600	5600	5600	0
107	20231031	172000	589170670	5600	5600	5600	5600	0
108	20231031	171900	589170670	5600	5600	5600	5600	0
109	20231031	171800	589170670	5600	5600	5600	5600	0
110	20231031	171700	589170670	5600	5600	5600	5600	0
111	20231031	171600	589170670	5600	5600	5600	5600	0
112	20231031	171500	589170670	5600	5600	5600	5600	0
113	20231031	171400	589170670	5600	5600	5600	5600	0
114	20231031	171300	589170670	5600	5600	5600	5600	0
115	20231031	171200	589170670	5600	5600	5600	5600	0
116	20231031	171100	589170670	5600	5600	5600	5600	0
117	20231031	171000	589170670	5600	5600	5600	5600	0
118	20231031	170900	589170670	5600	5600	5600	5600	0
119	20231031	170800	589170670	5600	5600	5600	5600	0
120	20231031	170700	589170670	5600	5600	5600	5600	0
121	20231031	170600	589170670	5600	5600	5600	5600	0
122	20231031	170500	589170670	5600	5600	5600	5600	2334
123	20231031	170400	589170670	5600	5600	5600	5600	0
124	20231031	170300	589170670	5600	5600	5600	5600	0
125	20231031	170200	589170670	5600	5600	5600	5600	0
126	20231031	170100	589170670	5600	5600	5600	5600	0
127	20231031	170000	589170670	5600	5600	5600	5600	0
128	20231031	165900	589170670	5600	5600	5600	5600	0
129	20231031	165800	589170670	5600	5600	5600	5600	0
130	20231031	165700	589170670	5600	5600	5600	5600	0
131	20231031	165600	589170670	5600	5600	5600	5600	0
132	20231031	165500	589170670	5600	5600	5600	5600	0
133	20231031	165400	589170670	5600	5600	5600	5600	0
134	20231031	165300	589170670	5600	5600	5600	5600	0
135	20231031	165200	589170670	5600	5600	5600	5600	0
136	20231031	165100	589170670	5600	5600	5600	5600	0
137	20231031	165000	589170670	5600	5600	5600	5600	0
138	20231031	164900	589170670	5600	5600	5600	5600	0
139	20231031	164800	589170670	5600	5600	5600	5600	0
140	20231031	164700	589170670	5600	5600	5600	5600	0
141	20231031	164600	589170670	5600	5600	5600	5600	0
142	20231031	164500	589170670	5600	5600	5600	5600	0
143	20231031	164400	589170670	5600	5600	5600	5600	0
144	20231031	164300	589170670	5600	5600	5600	5600	0
145	20231031	164200	589170670	5600	5600	5600	5600	0
146	20231031	164100	589170670	5600	5600	5600	5600	0
147	20231031	164000	589170670	5600	5600	5600	5600	0
148	20231031	163900	589170670	5600	5600	5600	5600	0
149	20231031	163800	589170670	5600	5600	5600	5600	0
150	20231031	163700	589170670	5600	5600	5600	5600	0
151	20231031	163600	589170670	5600	5600	5600	5600	0
152	20231031	163500	589170670	5600	5600	5600	5600	2334
153	20231031	163400	589170670	5600	5600	5600	5600	0
154	20231031	163300	589170670	5600	5600	5600	5600	0
155	20231031	163200	589170670	5600	5600	5600	5600	0
156	20231031	163100	589170670	5600	5600	5600	5600	0
157	20231031	163000	589170670	5600	5600	5600	5600	0
158	20231031	162900	589170670	5600	5600	5600	5600	0
159	20231031	162800	589170670	5600	5600	5600	5600	0
160	20231031	162700	589170670	5600	5600	5600	5600	0
161	20231031	162600	589170670	5600	5600	5600	5600	0
162	20231031	162500	589170670	5600	5600	5600	5600	0
163	20231031	162400	589170670	5600	5600	5600	5600	0
164	20231031	162300	589170670	5600	5600	5600	5600	0
165	20231031	162200	589170670	5600	5600	5600	5600	0
166	20231031	162100	589170670	5600	5600	5600	5600	0
167	20231031	162000	589170670	5600	5600	5600	5600	0
168	20231031	161900	589170670	5600	5600	5600	5600	0
169	20231031	161800	589170670	5600	5600	5600	5600	0
170	20231031	161700	589170670	5600	5600	5600	5600	0
171	20231031	161600	589170670	5600	5600	5600	5600	0
172	20231031	161500	589170670	5600	5600	5600	5600	0
173	20231031	161400	589170670	5600	5600	5600	5600	0
174	20231031	161300	589170670	5600	5600	5600	5600	0
175	20231031	161200	589170670	5600	5600	5600	5600	0
176	20231031	161100	589170670	5600	5600	5600	5600	0
177	20231031	161000	589170670	5600	5600	5600	5600	0
178	20231031	160900	589170670	5600	5600	5600	5600	0
179	20231031	160800	589170670	5600	5600	5600	5600	0
180	20231031	160700	589170670	5600	5600	5600	5600	0
181	20231031	160600	589170670	5600	5600	5600	5600	0
182	20231031	160500	589170670	5600	5600	5600	5600	2334
183	20231031	160400	589170670	5600	5600	5600	5600	0
184	20231031	160300	589170670	5600	5600	5600	5600	0
185	20231031	160200	589170670	5600	5600	5600	5600	0
186	20231031	160100	589170670	5600	5600	5600	5600	0
187	20231031	160000	589170670	5600	5600	5600	5600	0
188	20231031	155900	589170670	5600	5600	5600	5600	0
189	20231031	155800	589170670	5600	5600	5600	5600	0
190	20231031	155700	589170670	5600	5600	5600	5600	0
191	20231031	155600	589170670	5600	5600	5600	5600	0
192	20231031	155500	589170670	5600	5600	5600	5600	0
193	20231031	155400	589170670	5600	5600	5600	5600	0
194	20231031	155300	589170670	5600	5600	5600	5600	0
195	20231031	155200	589170670	5600	5600	5600	5600	0
196	20231031	155100	589170670	5600	5600	5600	5600	0
197	20231031	155000	589170670	5600	5600	5600	5600	0
198	20231031	154900	589170670	5600	5600	5600	5600	0
199	20231031	154800	589170670	5600	5600	5600	5600	0
200	20231031	154700	589170670	5600	5600	5600	5600	0
201	20231031	154600	589170670	5600	5600	5600	5600	0
202	20231031	154500	589170670	5600	5600	5600	5600	0
203	20231031	154400	589170670	5600	5600	5600	5600	0
204	20231031	154300	589170670	5600	5600	5600	5600	0
205	20231031	154200	589170670	5600	5600	5600	5600	0
206	20231031	154100	589170670	5600	5600	5600	5600	0
207	20231031	154000	589170670	5600	5600	5600	5600	0
208	20231031	153900	589170670	5600	5600	5600	5600	0
209	20231031	153800	589170670	5600	5600	5600	5600	0
210	20231031	153700	589170670	5600	5600	5600	5600	0
211	20231031	153600	589170670	5600	5600	5600	5600	0
212	20231031	153500	589170670	5600	5600	5600	5600	2334
213	20231031	153400	589170670	5600	5600	5600	5600	0
214	20231031	153300	589170670	5600	5600	5600	5600	0
215	20231031	153200	589170670	5600	5600	5600	5600	0
216	20231031	153100	589170670	5600	5600	5600	5600	0
217	20231031	153000	589170670	5600	5600	5600	5600	2334
218	20231031	152900	576100270	5600	5600	5600	5600	0
219	20231031	152800	576100270	5600	5600	5600	5600	0
220	20231031	152700	576100270	5600	5600	5600	5600	0
221	20231031	152600	576100270	5600	5600	5600	5600	0
222	20231031	152500	576100270	5600	5600	5600	5600	0
223	20231031	152400	576100270	5600	5600	5600	5600	0
224	20231031	152300	576100270	5600	5600	5600	5600	0
225	20231031	152200	576100270	5600	5600	5600	5600	0
226	20231031	152100	576100270	5600	5600	5600	5600	0
227	20231031	152000	576100270	5600	5600	5600	5600	0
228	20231031	151900	576100270	5600	5590	5650	5590	1254
229	20231031	151800	569049530	5590	5600	5600	5590	235
230	20231031	151700	567735840	5610	5610	5610	5590	514
231	20231031	151600	564854300	5610	5610	5610	5610	0
232	20231031	151500	564854300	5610	5600	5610	5590	202
233	20231031	151400	563723100	5590	5590	5590	5590	299
234	20231031	151300	562051690	5590	5590	5590	5590	23
235	20231031	151200	561923120	5610	5590	5610	5590	269
236	20231031	151100	560414270	5600	5600	5600	5600	5
237	20231031	151000	560386270	5600	5600	5600	5600	2
238	20231031	150900	560375070	5600	5600	5600	5600	57
239	20231031	150800	560055870	5590	5590	5590	5590	0
240	20231031	150700	560055870	5590	5590	5590	5590	104
241	20231031	150600	559474510	5590	5590	5590	5590	100
242	20231031	150500	558915510	5600	5600	5600	5600	10
243	20231031	150400	558859510	5600	5600	5600	5600	100
244	20231031	150300	558299510	5600	5600	5600	5600	5
245	20231031	150200	558271510	5600	5600	5600	5600	0
246	20231031	150100	558271510	5600	5600	5600	5600	0
247	20231031	150000	558271510	5600	5600	5600	5600	7
248	20231031	145900	558232310	5600	5600	5600	5600	0
249	20231031	145800	558232310	5600	5600	5600	5590	224
250	20231031	145700	556979910	5620	5620	5620	5620	7
251	20231031	145600	556940570	5590	5590	5590	5590	9
252	20231031	145500	556890260	5590	5590	5590	5590	100
253	20231031	145400	556331260	5590	5610	5610	5590	52
254	20231031	145300	556040540	5620	5620	5620	5620	0
255	20231031	145200	556040540	5620	5620	5620	5620	1
256	20231031	145100	556034920	5640	5640	5640	5640	0
257	20231031	145000	556034920	5640	5640	5640	5640	5
258	20231031	144900	556006720	5600	5610	5610	5600	797
259	20231031	144800	551541630	5640	5640	5640	5640	1
260	20231031	144700	551535990	5630	5630	5630	5630	433
261	20231031	144600	549098200	5620	5610	5620	5610	157
262	20231031	144500	548217010	5610	5610	5610	5610	0
263	20231031	144400	548217010	5610	5610	5610	5610	0
264	20231031	144300	548217010	5610	5610	5610	5610	0
265	20231031	144200	548217010	5610	5610	5610	5610	27
266	20231031	144100	548065540	5610	5590	5610	5590	860
267	20231031	144000	543258100	5580	5580	5580	5580	500
268	20231031	143900	540468100	5590	5590	5590	5590	0
269	20231031	143800	540468100	5590	5590	5590	5590	9
270	20231031	143700	540417790	5590	5590	5590	5590	1
271	20231031	143600	540412200	5590	5580	5590	5580	43
272	20231031	143500	540172180	5580	5580	5580	5580	100
273	20231031	143400	539614180	5580	5590	5590	5580	120
274	20231031	143300	538944380	5580	5590	5590	5580	453
275	20231031	143200	536412490	5590	5590	5590	5590	3
276	20231031	143100	536395720	5580	5590	5590	5580	123
277	20231031	143000	535708330	5590	5590	5590	5590	306
278	20231031	142900	533997790	5590	5590	5590	5590	9
279	20231031	142800	533947480	5560	5560	5560	5560	0
280	20231031	142700	533947480	5560	5560	5560	5560	0
281	20231031	142600	533947480	5560	5560	5560	5560	0
282	20231031	142500	533947480	5560	5550	5560	5550	2049
283	20231031	142400	522572530	5550	5560	5560	5550	3161
284	20231031	142300	505024080	5560	5580	5580	5560	3967
285	20231031	142200	482917460	5580	5580	5590	5580	502
286	20231031	142100	480116290	5590	5590	5590	5590	2
287	20231031	142000	480105110	5580	5580	5580	5580	15
288	20231031	141900	480021410	5590	5590	5590	5590	632
289	20231031	141800	476488530	5590	5590	5590	5590	11
290	20231031	141700	476427040	5600	5600	5600	5600	1000
291	20231031	141600	470827040	5610	5610	5610	5610	0
292	20231031	141500	470827040	5610	5600	5610	5590	517
293	20231031	141400	467931980	5610	5610	5610	5610	156
294	20231031	141300	467056820	5610	5610	5610	5590	106
295	20231031	141200	466464180	5610	5610	5610	5610	701
296	20231031	141100	462531570	5590	5600	5600	5590	501
297	20231031	141000	459725980	5590	5590	5590	5590	0
298	20231031	140900	459725980	5590	5610	5610	5590	1089
299	20231031	140800	453633770	5610	5610	5610	5600	105
300	20231031	140700	453044930	5630	5630	5630	5630	0
301	20231031	140600	453044930	5630	5630	5630	5630	0
302	20231031	140500	453044930	5630	5630	5630	5630	1
303	20231031	140400	453039300	5610	5610	5610	5610	103
304	20231031	140300	452461470	5610	5610	5610	5610	18
305	20231031	140200	452360490	5600	5600	5600	5600	0
306	20231031	140100	452360490	5600	5600	5600	5600	0
307	20231031	140000	452360490	5600	5600	5600	5600	35
308	20231031	135900	452164490	5640	5640	5640	5640	0
309	20231031	135800	452164490	5640	5640	5640	5640	0
310	20231031	135700	452164490	5640	5640	5640	5640	212
311	20231031	135600	450968810	5600	5600	5600	5600	0
312	20231031	135500	450968810	5600	5600	5600	5600	1
313	20231031	135400	450963210	5600	5600	5600	5600	0
314	20231031	135300	450963210	5600	5600	5600	5600	783
315	20231031	135200	446578410	5600	5600	5600	5600	0
316	20231031	135100	446578410	5600	5630	5630	5600	1643
317	20231031	135000	437353370	5630	5600	5630	5600	4
318	20231031	134900	437330940	5630	5630	5630	5630	0
319	20231031	134800	437330940	5630	5630	5630	5630	0
320	20231031	134700	437330940	5630	5630	5630	5630	0
321	20231031	134600	437330940	5630	5630	5630	5630	0
322	20231031	134500	437330940	5630	5630	5630	5630	0
323	20231031	134400	437330940	5630	5630	5630	5630	0
324	20231031	134300	437330940	5630	5630	5630	5630	5
325	20231031	134200	437302790	5630	5600	5630	5600	603
326	20231031	134100	433925960	5630	5620	5630	5600	1001
327	20231031	134000	428317470	5630	5620	5630	5620	9
328	20231031	133900	428266880	5610	5610	5610	5610	5
329	20231031	133800	428238830	5620	5620	5620	5620	0
330	20231031	133700	428238830	5620	5620	5620	5620	0
331	20231031	133600	428238830	5620	5620	5620	5620	0
332	20231031	133500	428238830	5620	5600	5620	5600	147
333	20231031	133400	427415590	5600	5600	5600	5600	0
334	20231031	133300	427415590	5600	5620	5620	5600	3103
335	20231031	133200	410029050	5620	5620	5620	5620	0
336	20231031	133100	410029050	5620	5620	5620	5620	645
337	20231031	133000	406404150	5620	5620	5620	5620	102
338	20231031	132900	405830910	5640	5640	5640	5640	0
339	20231031	132800	405830910	5640	5640	5640	5640	0
340	20231031	132700	405830910	5640	5640	5640	5640	26
341	20231031	132600	405684270	5640	5640	5640	5640	1
342	20231031	132500	405678630	5630	5640	5640	5630	136
343	20231031	132400	404912910	5650	5650	5650	5640	7
344	20231031	132300	404873370	5630	5640	5650	5630	44
345	20231031	132200	404625300	5650	5650	5650	5650	0
346	20231031	132100	404625300	5650	5640	5650	5640	10
347	20231031	132000	404568840	5640	5650	5650	5630	783
348	20231031	131900	400160510	5650	5640	5650	5640	21
349	20231031	131800	400042020	5640	5640	5640	5640	2
350	20231031	131700	400030740	5640	5640	5640	5640	0
351	20231031	131600	400030740	5640	5640	5640	5640	157
352	20231031	131500	399145260	5650	5650	5650	5650	1
353	20231031	131400	399139610	5640	5640	5640	5640	3
354	20231031	131300	399122690	5650	5650	5650	5650	0
355	20231031	131200	399122690	5650	5640	5650	5640	39
356	20231031	131100	398902470	5630	5630	5630	5630	0
357	20231031	131000	398902470	5630	5620	5630	5620	7
358	20231031	130900	398863100	5630	5630	5640	5630	41
359	20231031	130800	398632190	5620	5620	5620	5620	0
360	20231031	130700	398632190	5620	5620	5620	5620	11
361	20231031	130600	398570370	5620	5620	5620	5620	2
362	20231031	130500	398559130	5620	5620	5620	5620	1
363	20231031	130400	398553510	5620	5620	5620	5620	100
364	20231031	130300	397991510	5630	5630	5630	5630	25
365	20231031	130200	397850760	5620	5620	5620	5620	10
366	20231031	130100	397794560	5630	5630	5630	5630	1
367	20231031	130000	397788930	5620	5620	5620	5620	6
368	20231031	125900	397755210	5630	5630	5630	5630	50
369	20231031	125800	397473710	5630	5630	5630	5630	19
370	20231031	125700	397366740	5640	5640	5640	5640	10
371	20231031	125600	397310340	5640	5640	5640	5640	1
372	20231031	125500	397304700	5650	5630	5650	5630	2
373	20231031	125400	397293420	5620	5620	5620	5620	200
374	20231031	125300	396169420	5630	5630	5630	5630	104
375	20231031	125200	395583900	5650	5630	5650	5630	150
376	20231031	125100	394737400	5660	5660	5660	5660	0
377	20231031	125000	394737400	5660	5630	5660	5630	201
378	20231031	124900	393605740	5650	5650	5650	5650	1
379	20231031	124800	393600090	5630	5640	5640	5630	20
380	20231031	124700	393487390	5660	5650	5660	5650	40
381	20231031	124600	393261190	5630	5630	5630	5630	0
382	20231031	124500	393261190	5630	5630	5630	5630	0
383	20231031	124400	393261190	5630	5650	5650	5630	485
384	20231031	124300	390521060	5650	5650	5650	5650	318
385	20231031	124200	388724360	5650	5650	5650	5650	0
386	20231031	124100	388724360	5650	5650	5650	5650	0
387	20231031	124000	388724360	5650	5640	5650	5640	111
388	20231031	123900	388098310	5630	5630	5630	5630	5
389	20231031	123800	388070160	5640	5640	5640	5640	3
390	20231031	123700	388053240	5640	5640	5640	5640	0
391	20231031	123600	388053240	5640	5630	5640	5620	25
392	20231031	123500	387912510	5640	5640	5640	5640	0
393	20231031	123400	387912510	5640	5640	5640	5640	0
394	20231031	123300	387912510	5640	5640	5640	5640	0
395	20231031	123200	387912510	5640	5640	5640	5640	1
396	20231031	123100	387906870	5620	5640	5640	5620	11
397	20231031	123000	387845030	5620	5620	5620	5620	10
398	20231031	122900	387788830	5620	5620	5620	5620	129
399	20231031	122800	387063850	5640	5640	5640	5640	0
400	20231031	122700	387063850	5640	5640	5640	5640	0
401	20231031	122600	387063850	5640	5640	5640	5640	2
402	20231031	122500	387052570	5620	5620	5620	5620	80
403	20231031	122400	386602970	5640	5640	5640	5640	2
404	20231031	122300	386591690	5640	5640	5640	5640	0
405	20231031	122200	386591690	5640	5640	5640	5640	0
406	20231031	122100	386591690	5640	5640	5640	5640	0
407	20231031	122000	386591690	5640	5640	5640	5640	0
408	20231031	121900	386591690	5640	5640	5640	5640	105
409	20231031	121800	385999490	5630	5630	5630	5630	0
410	20231031	121700	385999490	5630	5630	5630	5630	0
411	20231031	121600	385999490	5630	5630	5630	5630	0
412	20231031	121500	385999490	5630	5630	5630	5630	0
413	20231031	121400	385999490	5630	5630	5630	5630	0
414	20231031	121300	385999490	5630	5630	5630	5630	36
415	20231031	121200	385796810	5640	5640	5640	5640	0
416	20231031	121100	385796810	5640	5640	5640	5640	0
417	20231031	121000	385796810	5640	5640	5640	5640	2002
418	20231031	120900	374505530	5650	5650	5650	5650	265
419	20231031	120800	373008280	5640	5640	5640	5640	3
420	20231031	120700	372991360	5640	5640	5640	5640	0
421	20231031	120600	372991360	5640	5640	5640	5640	92
422	20231031	120500	372472480	5650	5640	5650	5640	2
423	20231031	120400	372461190	5630	5630	5630	5630	0
424	20231031	120300	372461190	5630	5630	5630	5630	0
425	20231031	120200	372461190	5630	5630	5630	5630	0
426	20231031	120100	372461190	5630	5630	5630	5630	0
427	20231031	120000	372461190	5630	5630	5630	5630	24
428	20231031	115900	372326070	5650	5640	5650	5640	21
429	20231031	115800	372207620	5650	5640	5650	5640	522
430	20231031	115700	369263330	5630	5630	5630	5630	2
431	20231031	115600	369252070	5630	5640	5640	5630	4
432	20231031	115500	369229540	5620	5600	5620	5600	9
433	20231031	115400	369178980	5620	5620	5620	5620	0
434	20231031	115300	369178980	5620	5620	5620	5620	20
435	20231031	115200	369066580	5620	5620	5620	5620	0
436	20231031	115100	369066580	5620	5620	5620	5620	0
437	20231031	115000	369066580	5620	5620	5620	5620	1
438	20231031	114900	369060960	5600	5600	5600	5600	220
439	20231031	114800	367828960	5600	5610	5610	5600	200
440	20231031	114700	366708400	5620	5620	5620	5620	0
441	20231031	114600	366708400	5620	5620	5620	5620	0
442	20231031	114500	366708400	5620	5620	5620	5620	0
443	20231031	114400	366708400	5620	5620	5620	5620	0
444	20231031	114300	366708400	5620	5620	5620	5620	0
445	20231031	114200	366708400	5620	5620	5620	5620	0
446	20231031	114100	366708400	5620	5620	5620	5620	3
447	20231031	114000	366691540	5610	5610	5610	5610	5
448	20231031	113900	366663490	5620	5610	5620	5610	701
449	20231031	113800	362730870	5610	5610	5610	5610	902
450	20231031	113700	357670650	5610	5610	5610	5610	1
451	20231031	113600	357665040	5600	5610	5610	5600	95
452	20231031	113500	357132920	5600	5600	5600	5600	1
453	20231031	113400	357127320	5610	5600	5610	5600	413
454	20231031	113300	354813520	5600	5600	5600	5600	237
455	20231031	113200	353486320	5610	5610	5610	5610	907
456	20231031	113100	348398050	5620	5620	5620	5620	0
457	20231031	113000	348398050	5620	5620	5620	5620	0
458	20231031	112900	348398050	5620	5620	5620	5620	0
459	20231031	112800	348398050	5620	5620	5620	5620	0
460	20231031	112700	348398050	5620	5620	5620	5620	0
461	20231031	112600	348398050	5620	5620	5620	5620	0
462	20231031	112500	348398050	5620	5620	5620	5620	0
463	20231031	112400	348398050	5620	5620	5620	5620	33
464	20231031	112300	348212590	5620	5630	5630	5620	232
465	20231031	112200	346908680	5630	5630	5630	5630	0
466	20231031	112100	346908680	5630	5630	5630	5630	0
467	20231031	112000	346908680	5630	5650	5650	5630	298
468	20231031	111900	345230030	5650	5650	5650	5650	0
469	20231031	111800	345230030	5650	5650	5650	5650	0
470	20231031	111700	345230030	5650	5650	5650	5650	0
471	20231031	111600	345230030	5650	5650	5650	5650	0
472	20231031	111500	345230030	5650	5650	5650	5650	0
473	20231031	111400	345230030	5650	5650	5650	5650	97
474	20231031	111300	344681980	5650	5650	5650	5650	18
475	20231031	111200	344580280	5640	5640	5640	5640	563
476	20231031	111100	341404960	5640	5640	5640	5640	5
477	20231031	111000	341376760	5650	5650	5650	5650	1
478	20231031	110900	341371110	5650	5640	5650	5640	31
479	20231031	110800	341196260	5640	5640	5640	5640	0
480	20231031	110700	341196260	5640	5650	5650	5640	283
481	20231031	110600	339598360	5640	5650	5650	5640	70
482	20231031	110500	339203550	5650	5640	5650	5640	2
483	20231031	110400	339192260	5620	5620	5620	5620	16
484	20231031	110300	339102340	5620	5620	5620	5620	21
485	20231031	110200	338984320	5650	5650	5650	5650	0
486	20231031	110100	338984320	5650	5650	5650	5650	0
487	20231031	110000	338984320	5650	5650	5650	5650	1
488	20231031	105900	338978670	5620	5620	5620	5620	11
489	20231031	105800	338916850	5650	5650	5650	5650	0
490	20231031	105700	338916850	5650	5650	5650	5650	0
491	20231031	105600	338916850	5650	5650	5650	5650	0
492	20231031	105500	338916850	5650	5650	5650	5650	0
493	20231031	105400	338916850	5650	5650	5650	5650	0
494	20231031	105300	338916850	5650	5650	5650	5650	0
495	20231031	105200	338916850	5650	5640	5650	5640	90
496	20231031	105100	338409240	5640	5640	5640	5640	367
497	20231031	105000	336339360	5640	5640	5640	5640	0
498	20231031	104900	336339360	5640	5640	5640	5640	3
499	20231031	104800	336322440	5640	5630	5640	5630	6
500	20231031	104700	336288610	5620	5640	5640	5620	41
501	20231031	104600	336057390	5650	5650	5650	5650	0
502	20231031	104500	336057390	5650	5650	5650	5650	0
503	20231031	104400	336057390	5650	5650	5650	5650	0
504	20231031	104300	336057390	5650	5650	5650	5650	1000
505	20231031	104200	330407390	5660	5650	5660	5650	100
506	20231031	104100	329842330	5650	5650	5650	5650	10
507	20231031	104000	329785830	5650	5610	5650	5610	445
508	20231031	103900	327285010	5610	5610	5610	5610	865
509	20231031	103800	322432360	5610	5610	5610	5610	0
510	20231031	103700	322432360	5610	5600	5610	5600	1253
511	20231031	103600	315413760	5600	5600	5600	5600	2045
512	20231031	103500	303961760	5600	5600	5600	5600	33
513	20231031	103400	303776960	5580	5580	5580	5580	0
514	20231031	103300	303776960	5580	5580	5580	5580	0
515	20231031	103200	303776960	5580	5580	5580	5580	0
516	20231031	103100	303776960	5580	5580	5580	5580	20
517	20231031	103000	303665360	5570	5570	5570	5570	0
518	20231031	102900	303665360	5570	5580	5580	5570	265
519	20231031	102800	302187280	5580	5580	5580	5580	19
520	20231031	102700	302081260	5580	5580	5580	5580	0
521	20231031	102600	302081260	5580	5580	5580	5580	50
522	20231031	102500	301802260	5580	5580	5580	5580	0
523	20231031	102400	301802260	5580	5580	5580	5580	9
524	20231031	102300	301752040	5580	5580	5580	5580	2
525	20231031	102200	301740880	5570	5570	5570	5570	3
526	20231031	102100	301724170	5570	5570	5570	5570	0
527	20231031	102000	301724170	5570	5570	5570	5570	14
528	20231031	101900	301646190	5570	5570	5570	5570	1
529	20231031	101800	301640620	5570	5570	5570	5570	135
530	20231031	101700	300888670	5600	5600	5600	5600	5
531	20231031	101600	300860670	5600	5600	5600	5570	177
532	20231031	101500	299871300	5600	5600	5600	5600	50
533	20231031	101400	299591300	5600	5600	5600	5600	0
534	20231031	101300	299591300	5600	5600	5600	5600	0
535	20231031	101200	299591300	5600	5600	5600	5600	409
536	20231031	101100	297300900	5600	5600	5600	5600	0
537	20231031	101000	297300900	5600	5610	5610	5600	111
538	20231031	100900	296679290	5600	5600	5600	5560	946
539	20231031	100800	291383420	5610	5610	5610	5610	200
540	20231031	100700	290261420	5610	5600	5610	5600	100
541	20231031	100600	289700990	5590	5600	5600	5560	168
542	20231031	100500	288765930	5610	5610	5610	5610	5
543	20231031	100400	288737880	5620	5620	5620	5620	0
544	20231031	100300	288737880	5620	5610	5620	5610	117
545	20231031	100200	288081500	5610	5580	5610	5580	128
546	20231031	100100	287365950	5560	5560	5560	5560	0
547	20231031	100000	287365950	5560	5580	5580	5560	115
548	20231031	095900	286726530	5550	5570	5570	5550	2520
549	20231031	095800	272724290	5570	5570	5570	5570	0
550	20231031	095700	272724290	5570	5570	5570	5570	7
551	20231031	095600	272685300	5580	5580	5580	5580	936
552	20231031	095500	267462420	5580	5570	5580	5570	257
553	20231031	095400	266028370	5580	5570	5580	5570	636
554	20231031	095300	262484850	5570	5570	5570	5560	681
555	20231031	095200	258696780	5560	5570	5570	5560	2665
556	20231031	095100	243861900	5580	5580	5580	5580	1157
557	20231031	095000	237405840	5580	5590	5590	5580	184
558	20231031	094900	236379100	5590	5590	5600	5590	793
559	20231031	094800	231946220	5590	5600	5600	5590	178
560	20231031	094700	230950700	5600	5600	5600	5600	0
561	20231031	094600	230950700	5600	5600	5600	5600	51
562	20231031	094500	230665100	5590	5590	5590	5590	8
563	20231031	094400	230620380	5590	5600	5600	5590	199
564	20231031	094300	229506480	5600	5600	5600	5600	0
565	20231031	094200	229506480	5600	5600	5600	5600	1683
566	20231031	094100	220081680	5600	5610	5610	5600	392
567	20231031	094000	217884980	5630	5630	5630	5610	627
568	20231031	093900	214365760	5630	5630	5630	5630	39
569	20231031	093800	214146190	5610	5620	5620	5610	385
570	20231031	093700	211985240	5610	5610	5610	5610	50
571	20231031	093600	211704740	5620	5620	5620	5620	20
572	20231031	093500	211592340	5620	5620	5620	5620	0
573	20231031	093400	211592340	5620	5620	5620	5620	3
574	20231031	093300	211575480	5600	5600	5600	5600	0
575	20231031	093200	211575480	5600	5600	5600	5590	541
576	20231031	093100	208549310	5600	5620	5620	5600	2221
577	20231031	093000	196104350	5630	5630	5630	5630	50
578	20231031	092900	195822850	5630	5630	5630	5630	0
579	20231031	092800	195822850	5630	5610	5630	5610	12
580	20231031	092700	195755410	5610	5610	5610	5610	610
581	20231031	092600	192333310	5600	5610	5610	5600	2197
582	20231031	092500	180026890	5620	5610	5620	5610	256
583	20231031	092400	178590190	5610	5610	5610	5610	251
584	20231031	092300	177182080	5610	5610	5610	5610	17
585	20231031	092200	177086710	5610	5620	5620	5610	120
586	20231031	092100	176412410	5620	5610	5620	5610	2138
587	20231031	092000	164417080	5620	5620	5620	5620	504
588	20231031	091900	161584600	5630	5630	5630	5630	0
589	20231031	091800	161584600	5630	5630	5630	5630	10
590	20231031	091700	161528300	5630	5630	5630	5630	1
591	20231031	091600	161522670	5610	5610	5610	5610	61
592	20231031	091500	161180460	5640	5640	5640	5640	1
593	20231031	091400	161174820	5640	5650	5650	5640	2
594	20231031	091300	161163530	5600	5620	5620	5600	3618
595	20231031	091200	140881590	5610	5630	5630	5610	591
596	20231031	091100	137560190	5630	5650	5650	5630	9
597	20231031	091000	137509450	5640	5640	5640	5640	317
598	20231031	090900	135721570	5640	5640	5640	5640	119
599	20231031	090800	135050410	5640	5600	5640	5600	880
600	20231031	090700	130101960	5600	5600	5600	5550	2588
601	20231031	090600	115693340	5600	5640	5640	5570	5657
602	20231031	090500	84012020	5610	5670	5700	5610	4240
603	20231031	090400	60111420	5670	5670	5670	5670	2079
604	20231031	090300	48323490	5670	5670	5700	5670	198
605	20231031	090200	47199330	5670	5640	5670	5640	4123
606	20231031	090100	23920230	5660	5670	5670	5650	2180
607	20231031	090000	11563220	5680	5700	5710	5680	2028