KissMeData/005750/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184600	143445745	4085	4085	4085	4085	486
3	20231031	184500	143445745	4085	4085	4085	4085	0
4	20231031	184400	143445745	4085	4085	4085	4085	0
5	20231031	184300	143445745	4085	4085	4085	4085	0
6	20231031	184200	143445745	4085	4085	4085	4085	0
7	20231031	184100	143445745	4085	4085	4085	4085	0
8	20231031	184000	143445745	4085	4085	4085	4085	0
9	20231031	183900	143445745	4085	4085	4085	4085	0
10	20231031	183800	143445745	4085	4085	4085	4085	0
11	20231031	183700	143445745	4085	4085	4085	4085	0
12	20231031	183600	143445745	4085	4085	4085	4085	0
13	20231031	183500	143445745	4085	4085	4085	4085	0
14	20231031	183400	143445745	4085	4085	4085	4085	0
15	20231031	183300	143445745	4085	4085	4085	4085	0
16	20231031	183200	143445745	4085	4085	4085	4085	0
17	20231031	183100	143445745	4085	4085	4085	4085	0
18	20231031	183000	143445745	4085	4085	4085	4085	0
19	20231031	182900	143445745	4085	4085	4085	4085	0
20	20231031	182800	143445745	4085	4085	4085	4085	0
21	20231031	182700	143445745	4085	4085	4085	4085	0
22	20231031	182600	143445745	4085	4085	4085	4085	0
23	20231031	182500	143445745	4085	4085	4085	4085	0
24	20231031	182400	143445745	4085	4085	4085	4085	0
25	20231031	182300	143445745	4085	4085	4085	4085	0
26	20231031	182200	143445745	4085	4085	4085	4085	0
27	20231031	182100	143445745	4085	4085	4085	4085	0
28	20231031	182000	143445745	4085	4085	4085	4085	0
29	20231031	181900	143445745	4085	4085	4085	4085	0
30	20231031	181800	143445745	4085	4085	4085	4085	0
31	20231031	181700	143445745	4085	4085	4085	4085	0
32	20231031	181600	143445745	4085	4085	4085	4085	486
33	20231031	181500	143445745	4085	4085	4085	4085	0
34	20231031	181400	143445745	4085	4085	4085	4085	0
35	20231031	181300	143445745	4085	4085	4085	4085	0
36	20231031	181200	143445745	4085	4085	4085	4085	0
37	20231031	181100	143445745	4085	4085	4085	4085	0
38	20231031	181000	143445745	4085	4085	4085	4085	0
39	20231031	180900	143445745	4085	4085	4085	4085	0
40	20231031	180800	143445745	4085	4085	4085	4085	0
41	20231031	180700	143445745	4085	4085	4085	4085	0
42	20231031	180600	143445745	4085	4085	4085	4085	0
43	20231031	180500	143445745	4085	4085	4085	4085	0
44	20231031	180400	143445745	4085	4085	4085	4085	0
45	20231031	180300	143445745	4085	4085	4085	4085	0
46	20231031	180200	143445745	4085	4085	4085	4085	0
47	20231031	180100	143445745	4085	4085	4085	4085	0
48	20231031	180000	143445745	4085	4085	4085	4085	0
49	20231031	175900	143445745	4085	4085	4085	4085	0
50	20231031	175800	143445745	4085	4085	4085	4085	0
51	20231031	175700	143445745	4085	4085	4085	4085	0
52	20231031	175600	143445745	4085	4085	4085	4085	0
53	20231031	175500	143445745	4085	4085	4085	4085	0
54	20231031	175400	143445745	4085	4085	4085	4085	0
55	20231031	175300	143445745	4085	4085	4085	4085	0
56	20231031	175200	143445745	4085	4085	4085	4085	0
57	20231031	175100	143445745	4085	4085	4085	4085	0
58	20231031	175000	143445745	4085	4085	4085	4085	0
59	20231031	174900	143445745	4085	4085	4085	4085	0
60	20231031	174800	143445745	4085	4085	4085	4085	0
61	20231031	174700	143445745	4085	4085	4085	4085	0
62	20231031	174600	143445745	4085	4085	4085	4085	486
63	20231031	174500	143445745	4085	4085	4085	4085	0
64	20231031	174400	143445745	4085	4085	4085	4085	0
65	20231031	174300	143445745	4085	4085	4085	4085	0
66	20231031	174200	143445745	4085	4085	4085	4085	0
67	20231031	174100	143445745	4085	4085	4085	4085	0
68	20231031	174000	143445745	4085	4085	4085	4085	0
69	20231031	173900	143445745	4085	4085	4085	4085	0
70	20231031	173800	143445745	4085	4085	4085	4085	0
71	20231031	173700	143445745	4085	4085	4085	4085	0
72	20231031	173600	143445745	4085	4085	4085	4085	0
73	20231031	173500	143445745	4085	4085	4085	4085	0
74	20231031	173400	143445745	4085	4085	4085	4085	0
75	20231031	173300	143445745	4085	4085	4085	4085	0
76	20231031	173200	143445745	4085	4085	4085	4085	0
77	20231031	173100	143445745	4085	4085	4085	4085	0
78	20231031	173000	143445745	4085	4085	4085	4085	0
79	20231031	172900	143445745	4085	4085	4085	4085	0
80	20231031	172800	143445745	4085	4085	4085	4085	0
81	20231031	172700	143445745	4085	4085	4085	4085	0
82	20231031	172600	143445745	4085	4085	4085	4085	0
83	20231031	172500	143445745	4085	4085	4085	4085	0
84	20231031	172400	143445745	4085	4085	4085	4085	0
85	20231031	172300	143445745	4085	4085	4085	4085	0
86	20231031	172200	143445745	4085	4085	4085	4085	0
87	20231031	172100	143445745	4085	4085	4085	4085	0
88	20231031	172000	143445745	4085	4085	4085	4085	0
89	20231031	171900	143445745	4085	4085	4085	4085	0
90	20231031	171800	143445745	4085	4085	4085	4085	0
91	20231031	171700	143445745	4085	4085	4085	4085	0
92	20231031	171600	143445745	4085	4085	4085	4085	486
93	20231031	171500	143445745	4085	4085	4085	4085	0
94	20231031	171400	143445745	4085	4085	4085	4085	0
95	20231031	171300	143445745	4085	4085	4085	4085	0
96	20231031	171200	143445745	4085	4085	4085	4085	0
97	20231031	171100	143445745	4085	4085	4085	4085	0
98	20231031	171000	143445745	4085	4085	4085	4085	0
99	20231031	170900	143445745	4085	4085	4085	4085	0
100	20231031	170800	143445745	4085	4085	4085	4085	0
101	20231031	170700	143445745	4085	4085	4085	4085	0
102	20231031	170600	143445745	4085	4085	4085	4085	0
103	20231031	170500	143445745	4085	4085	4085	4085	0
104	20231031	170400	143445745	4085	4085	4085	4085	0
105	20231031	170300	143445745	4085	4085	4085	4085	0
106	20231031	170200	143445745	4085	4085	4085	4085	0
107	20231031	170100	143445745	4085	4085	4085	4085	0
108	20231031	170000	143445745	4085	4085	4085	4085	0
109	20231031	165900	143445745	4085	4085	4085	4085	0
110	20231031	165800	143445745	4085	4085	4085	4085	0
111	20231031	165700	143445745	4085	4085	4085	4085	0
112	20231031	165600	143445745	4085	4085	4085	4085	0
113	20231031	165500	143445745	4085	4085	4085	4085	0
114	20231031	165400	143445745	4085	4085	4085	4085	0
115	20231031	165300	143445745	4085	4085	4085	4085	0
116	20231031	165200	143445745	4085	4085	4085	4085	0
117	20231031	165100	143445745	4085	4085	4085	4085	0
118	20231031	165000	143445745	4085	4085	4085	4085	0
119	20231031	164900	143445745	4085	4085	4085	4085	0
120	20231031	164800	143445745	4085	4085	4085	4085	0
121	20231031	164700	143445745	4085	4085	4085	4085	0
122	20231031	164600	143445745	4085	4085	4085	4085	486
123	20231031	164500	143445745	4085	4085	4085	4085	0
124	20231031	164400	143445745	4085	4085	4085	4085	0
125	20231031	164300	143445745	4085	4085	4085	4085	0
126	20231031	164200	143445745	4085	4085	4085	4085	0
127	20231031	164100	143445745	4085	4085	4085	4085	0
128	20231031	164000	143445745	4085	4085	4085	4085	0
129	20231031	163900	143445745	4085	4085	4085	4085	0
130	20231031	163800	143445745	4085	4085	4085	4085	0
131	20231031	163700	143445745	4085	4085	4085	4085	0
132	20231031	163600	143445745	4085	4085	4085	4085	0
133	20231031	163500	143445745	4085	4085	4085	4085	0
134	20231031	163400	143445745	4085	4085	4085	4085	0
135	20231031	163300	143445745	4085	4085	4085	4085	0
136	20231031	163200	143445745	4085	4085	4085	4085	0
137	20231031	163100	143445745	4085	4085	4085	4085	0
138	20231031	163000	143445745	4085	4085	4085	4085	0
139	20231031	162900	143445745	4085	4085	4085	4085	0
140	20231031	162800	143445745	4085	4085	4085	4085	0
141	20231031	162700	143445745	4085	4085	4085	4085	0
142	20231031	162600	143445745	4085	4085	4085	4085	0
143	20231031	162500	143445745	4085	4085	4085	4085	0
144	20231031	162400	143445745	4085	4085	4085	4085	0
145	20231031	162300	143445745	4085	4085	4085	4085	0
146	20231031	162200	143445745	4085	4085	4085	4085	0
147	20231031	162100	143445745	4085	4085	4085	4085	0
148	20231031	162000	143445745	4085	4085	4085	4085	0
149	20231031	161900	143445745	4085	4085	4085	4085	0
150	20231031	161800	143445745	4085	4085	4085	4085	0
151	20231031	161700	143445745	4085	4085	4085	4085	0
152	20231031	161600	143445745	4085	4085	4085	4085	486
153	20231031	161500	143445745	4085	4085	4085	4085	0
154	20231031	161400	143445745	4085	4085	4085	4085	0
155	20231031	161300	143445745	4085	4085	4085	4085	0
156	20231031	161200	143445745	4085	4085	4085	4085	0
157	20231031	161100	143445745	4085	4085	4085	4085	0
158	20231031	161000	143445745	4085	4085	4085	4085	0
159	20231031	160900	143445745	4085	4085	4085	4085	0
160	20231031	160800	143445745	4085	4085	4085	4085	0
161	20231031	160700	143445745	4085	4085	4085	4085	0
162	20231031	160600	143445745	4085	4085	4085	4085	0
163	20231031	160500	143445745	4085	4085	4085	4085	0
164	20231031	160400	143445745	4085	4085	4085	4085	0
165	20231031	160300	143445745	4085	4085	4085	4085	0
166	20231031	160200	143445745	4085	4085	4085	4085	0
167	20231031	160100	143445745	4085	4085	4085	4085	0
168	20231031	160000	143445745	4085	4085	4085	4085	0
169	20231031	155900	143445745	4085	4085	4085	4085	0
170	20231031	155800	143445745	4085	4085	4085	4085	0
171	20231031	155700	143445745	4085	4085	4085	4085	0
172	20231031	155600	143445745	4085	4085	4085	4085	0
173	20231031	155500	143445745	4085	4085	4085	4085	0
174	20231031	155400	143445745	4085	4085	4085	4085	0
175	20231031	155300	143445745	4085	4085	4085	4085	0
176	20231031	155200	143445745	4085	4085	4085	4085	0
177	20231031	155100	143445745	4085	4085	4085	4085	0
178	20231031	155000	143445745	4085	4085	4085	4085	0
179	20231031	154900	143445745	4085	4085	4085	4085	0
180	20231031	154800	143445745	4085	4085	4085	4085	0
181	20231031	154700	143445745	4085	4085	4085	4085	0
182	20231031	154600	143445745	4085	4085	4085	4085	486
183	20231031	154500	143445745	4085	4085	4085	4085	0
184	20231031	154400	143445745	4085	4085	4085	4085	0
185	20231031	154300	143445745	4085	4085	4085	4085	0
186	20231031	154200	143445745	4085	4085	4085	4085	0
187	20231031	154100	143445745	4085	4085	4085	4085	0
188	20231031	154000	143445745	4085	4085	4085	4085	0
189	20231031	153900	143445745	4085	4085	4085	4085	0
190	20231031	153800	143445745	4085	4085	4085	4085	0
191	20231031	153700	143445745	4085	4085	4085	4085	0
192	20231031	153600	143445745	4085	4085	4085	4085	0
193	20231031	153500	143445745	4085	4085	4085	4085	0
194	20231031	153400	143445745	4085	4085	4085	4085	0
195	20231031	153300	143445745	4085	4085	4085	4085	0
196	20231031	153200	143445745	4085	4085	4085	4085	0
197	20231031	153100	143445745	4085	4085	4085	4085	0
198	20231031	153000	143445745	4085	4085	4085	4085	486
199	20231031	152900	141460435	4050	4050	4050	4050	0
200	20231031	152800	141460435	4050	4050	4050	4050	0
201	20231031	152700	141460435	4050	4050	4050	4050	0
202	20231031	152600	141460435	4050	4050	4050	4050	0
203	20231031	152500	141460435	4050	4050	4050	4050	0
204	20231031	152400	141460435	4050	4050	4050	4050	0
205	20231031	152300	141460435	4050	4050	4050	4050	0
206	20231031	152200	141460435	4050	4050	4050	4050	0
207	20231031	152100	141460435	4050	4050	4050	4050	0
208	20231031	152000	141460435	4050	4050	4050	4050	0
209	20231031	151900	141460435	4050	4050	4055	4050	810
210	20231031	151800	138179800	4070	4070	4070	4070	2
211	20231031	151700	138171660	4070	4085	4085	4070	646
212	20231031	151600	135533965	4085	4085	4085	4085	0
213	20231031	151500	135533965	4085	4085	4085	4085	48
214	20231031	151400	135337885	4085	4085	4085	4085	202
215	20231031	151300	134512715	4080	4085	4085	4080	123
216	20231031	151200	134010415	4070	4075	4075	4070	2
217	20231031	151100	134002270	4105	4100	4105	4100	90
218	20231031	151000	133633065	4105	4105	4105	4105	0
219	20231031	150900	133633065	4105	4065	4105	4065	5001
220	20231031	150800	113133965	4065	4065	4065	4065	20
221	20231031	150700	113052665	4065	4065	4065	4065	0
222	20231031	150600	113052665	4065	4065	4065	4065	1
223	20231031	150500	113048600	4055	4055	4055	4055	0
224	20231031	150400	113048600	4055	4055	4055	4055	0
225	20231031	150300	113048600	4055	4055	4055	4055	0
226	20231031	150200	113048600	4055	4055	4055	4055	0
227	20231031	150100	113048600	4055	4055	4055	4055	0
228	20231031	150000	113048600	4055	4055	4055	4055	0
229	20231031	145900	113048600	4055	4055	4055	4055	0
230	20231031	145800	113048600	4055	4055	4055	4055	0
231	20231031	145700	113048600	4055	4055	4055	4055	2
232	20231031	145600	113040490	4060	4060	4060	4060	0
233	20231031	145500	113040490	4060	4045	4060	4040	250
234	20231031	145400	112029235	4045	4045	4045	4045	10
235	20231031	145300	111988785	4040	4040	4040	4040	0
236	20231031	145200	111988785	4040	4040	4040	4040	100
237	20231031	145100	111584785	4045	4045	4045	4040	271
238	20231031	145000	110488600	4045	4045	4045	4045	20
239	20231031	144900	110407700	4035	4045	4045	4035	53
240	20231031	144800	110193595	4040	4040	4040	4040	1
241	20231031	144700	110189555	4035	4035	4035	4035	0
242	20231031	144600	110189555	4035	4035	4035	4035	0
243	20231031	144500	110189555	4035	4035	4035	4035	0
244	20231031	144400	110189555	4035	4035	4035	4035	0
245	20231031	144300	110189555	4035	4035	4035	4035	0
246	20231031	144200	110189555	4035	4035	4035	4035	0
247	20231031	144100	110189555	4035	4035	4035	4035	0
248	20231031	144000	110189555	4035	4035	4035	4035	0
249	20231031	143900	110189555	4035	4035	4035	4035	0
250	20231031	143800	110189555	4035	4035	4035	4035	0
251	20231031	143700	110189555	4035	4035	4035	4035	0
252	20231031	143600	110189555	4035	4035	4035	4035	0
253	20231031	143500	110189555	4035	4035	4035	4035	0
254	20231031	143400	110189555	4035	4035	4035	4035	0
255	20231031	143300	110189555	4035	4035	4035	4035	0
256	20231031	143200	110189555	4035	4030	4035	4030	4
257	20231031	143100	110173425	4035	4035	4035	4035	0
258	20231031	143000	110173425	4035	4035	4035	4035	56
259	20231031	142900	109947465	4035	4035	4035	4035	0
260	20231031	142800	109947465	4035	4035	4035	4035	30
261	20231031	142700	109826415	4035	4035	4035	4035	42
262	20231031	142600	109656945	4035	4035	4035	4035	800
263	20231031	142500	106428945	4035	4035	4035	4035	0
264	20231031	142400	106428945	4035	4035	4035	4035	0
265	20231031	142300	106428945	4035	4035	4035	4035	0
266	20231031	142200	106428945	4035	4035	4035	4035	0
267	20231031	142100	106428945	4035	4035	4035	4035	0
268	20231031	142000	106428945	4035	4035	4035	4035	0
269	20231031	141900	106428945	4035	4035	4035	4035	0
270	20231031	141800	106428945	4035	4035	4035	4035	0
271	20231031	141700	106428945	4035	4035	4035	4035	0
272	20231031	141600	106428945	4035	4035	4035	4035	0
273	20231031	141500	106428945	4035	4035	4035	4035	0
274	20231031	141400	106428945	4035	4035	4035	4035	0
275	20231031	141300	106428945	4035	4035	4035	4035	0
276	20231031	141200	106428945	4035	4035	4035	4035	0
277	20231031	141100	106428945	4035	4035	4035	4035	0
278	20231031	141000	106428945	4035	4035	4035	4035	0
279	20231031	140900	106428945	4035	4035	4035	4035	0
280	20231031	140800	106428945	4035	4035	4035	4035	0
281	20231031	140700	106428945	4035	4035	4035	4035	0
282	20231031	140600	106428945	4035	4035	4035	4035	0
283	20231031	140500	106428945	4035	4035	4035	4035	10
284	20231031	140400	106388595	4060	4060	4060	4060	10
285	20231031	140300	106347995	4060	4060	4060	4060	0
286	20231031	140200	106347995	4060	4060	4060	4060	0
287	20231031	140100	106347995	4060	4055	4060	4055	5
288	20231031	140000	106327700	4040	4040	4040	4040	34
289	20231031	135900	106190340	4040	4040	4040	4040	0
290	20231031	135800	106190340	4040	4040	4040	4040	0
291	20231031	135700	106190340	4040	4040	4040	4040	31
292	20231031	135600	106065100	4035	4035	4035	4035	0
293	20231031	135500	106065100	4035	4035	4035	4035	0
294	20231031	135400	106065100	4035	4035	4035	4035	0
295	20231031	135300	106065100	4035	4035	4035	4035	0
296	20231031	135200	106065100	4035	4035	4035	4035	0
297	20231031	135100	106065100	4035	4035	4035	4035	0
298	20231031	135000	106065100	4035	4035	4035	4035	0
299	20231031	134900	106065100	4035	4035	4035	4035	0
300	20231031	134800	106065100	4035	4040	4040	4035	100
301	20231031	134700	105661540	4040	4040	4040	4040	0
302	20231031	134600	105661540	4040	4040	4040	4040	0
303	20231031	134500	105661540	4040	4040	4040	4040	0
304	20231031	134400	105661540	4040	4040	4040	4040	0
305	20231031	134300	105661540	4040	4040	4040	4040	0
306	20231031	134200	105661540	4040	4040	4040	4040	5
307	20231031	134100	105641340	4040	4040	4040	4040	6
308	20231031	134000	105617100	4035	4035	4035	4035	0
309	20231031	133900	105617100	4035	4035	4035	4035	0
310	20231031	133800	105617100	4035	4035	4035	4035	0
311	20231031	133700	105617100	4035	4035	4035	4035	0
312	20231031	133600	105617100	4035	4050	4050	4035	64
313	20231031	133500	105358835	4035	4035	4035	4035	0
314	20231031	133400	105358835	4035	4035	4035	4035	0
315	20231031	133300	105358835	4035	4035	4035	4035	0
316	20231031	133200	105358835	4035	4035	4035	4035	0
317	20231031	133100	105358835	4035	4035	4035	4035	0
318	20231031	133000	105358835	4035	4035	4035	4035	0
319	20231031	132900	105358835	4035	4035	4035	4035	0
320	20231031	132800	105358835	4035	4035	4035	4035	0
321	20231031	132700	105358835	4035	4035	4035	4035	0
322	20231031	132600	105358835	4035	4040	4040	4035	279
323	20231031	132500	104232965	4040	4040	4040	4040	10
324	20231031	132400	104192565	4070	4070	4070	4070	2
325	20231031	132300	104184425	4040	4040	4040	4040	13
326	20231031	132200	104131905	4070	4070	4070	4070	0
327	20231031	132100	104131905	4070	4070	4070	4070	0
328	20231031	132000	104131905	4070	4070	4070	4070	0
329	20231031	131900	104131905	4070	4070	4070	4070	7
330	20231031	131800	104103415	4040	4040	4040	4040	0
331	20231031	131700	104103415	4040	4040	4040	4040	100
332	20231031	131600	103699415	4040	4040	4040	4040	0
333	20231031	131500	103699415	4040	4040	4040	4040	0
334	20231031	131400	103699415	4040	4045	4070	4040	91
335	20231031	131300	103329670	4050	4050	4050	4050	0
336	20231031	131200	103329670	4050	4050	4050	4045	149
337	20231031	131100	102726235	4050	4045	4050	4045	450
338	20231031	131000	100905735	4045	4045	4045	4045	0
339	20231031	130900	100905735	4045	4045	4045	4045	0
340	20231031	130800	100905735	4045	4045	4045	4045	200
341	20231031	130700	100096735	4045	4045	4045	4045	286
342	20231031	130600	98939865	4045	4045	4045	4045	9
343	20231031	130500	98903460	4045	4045	4045	4045	77
344	20231031	130400	98591995	4045	4045	4045	4045	0
345	20231031	130300	98591995	4045	4045	4045	4045	0
346	20231031	130200	98591995	4045	4045	4045	4045	0
347	20231031	130100	98591995	4045	4045	4045	4045	0
348	20231031	130000	98591995	4045	4045	4045	4045	0
349	20231031	125900	98591995	4045	4045	4045	4045	0
350	20231031	125800	98591995	4045	4045	4045	4045	0
351	20231031	125700	98591995	4045	4045	4045	4045	0
352	20231031	125600	98591995	4045	4045	4045	4045	0
353	20231031	125500	98591995	4045	4045	4045	4045	0
354	20231031	125400	98591995	4045	4045	4045	4045	0
355	20231031	125300	98591995	4045	4045	4045	4045	0
356	20231031	125200	98591995	4045	4045	4045	4045	204
357	20231031	125100	97766815	4045	4045	4045	4045	0
358	20231031	125000	97766815	4045	4050	4050	4045	850
359	20231031	124900	94325585	4050	4050	4050	4050	0
360	20231031	124800	94325585	4050	4050	4050	4050	90
361	20231031	124700	93961085	4050	4050	4050	4050	10
362	20231031	124600	93920585	4050	4050	4050	4050	52
363	20231031	124500	93709985	4050	4055	4055	4050	282
364	20231031	124400	92566575	4060	4060	4060	4060	4
365	20231031	124300	92550335	4055	4055	4055	4055	0
366	20231031	124200	92550335	4055	4055	4055	4055	0
367	20231031	124100	92550335	4055	4055	4055	4055	0
368	20231031	124000	92550335	4055	4055	4055	4055	0
369	20231031	123900	92550335	4055	4060	4060	4055	73
370	20231031	123800	92254235	4065	4065	4065	4065	28
371	20231031	123700	92140415	4070	4100	4100	4070	14
372	20231031	123600	92083345	4100	4070	4100	4070	100
373	20231031	123500	91675985	4095	4095	4095	4095	0
374	20231031	123400	91675985	4095	4095	4095	4095	0
375	20231031	123300	91675985	4095	4095	4095	4095	1
376	20231031	123200	91671890	4070	4070	4070	4070	99
377	20231031	123100	91268960	4070	4070	4070	4070	0
378	20231031	123000	91268960	4070	4070	4070	4070	0
379	20231031	122900	91268960	4070	4070	4070	4070	0
380	20231031	122800	91268960	4070	4075	4075	4070	31
381	20231031	122700	91142720	4070	4070	4070	4070	0
382	20231031	122600	91142720	4070	4070	4070	4070	8
383	20231031	122500	91110160	4070	4070	4070	4070	0
384	20231031	122400	91110160	4070	4070	4070	4070	0
385	20231031	122300	91110160	4070	4070	4070	4070	0
386	20231031	122200	91110160	4070	4070	4070	4070	1
387	20231031	122100	91106090	4070	4075	4075	4070	467
388	20231031	122000	89204575	4080	4080	4080	4080	0
389	20231031	121900	89204575	4080	4080	4080	4080	0
390	20231031	121800	89204575	4080	4080	4080	4080	0
391	20231031	121700	89204575	4080	4080	4080	4080	0
392	20231031	121600	89204575	4080	4080	4080	4080	25
393	20231031	121500	89102575	4110	4110	4110	4110	0
394	20231031	121400	89102575	4110	4110	4110	4110	0
395	20231031	121300	89102575	4110	4110	4110	4110	0
396	20231031	121200	89102575	4110	4110	4110	4110	0
397	20231031	121100	89102575	4110	4110	4110	4110	0
398	20231031	121000	89102575	4110	4110	4110	4110	0
399	20231031	120900	89102575	4110	4110	4110	4110	0
400	20231031	120800	89102575	4110	4110	4110	4110	1
401	20231031	120700	89098465	4075	4100	4110	4070	2570
402	20231031	120600	78582390	4085	4085	4085	4085	0
403	20231031	120500	78582390	4085	4085	4085	4085	0
404	20231031	120400	78582390	4085	4085	4085	4085	15
405	20231031	120300	78521115	4085	4085	4085	4085	53
406	20231031	120200	78304610	4085	4085	4085	4085	4
407	20231031	120100	78288270	4085	4090	4090	4085	50
408	20231031	120000	78083980	4100	4100	4100	4100	0
409	20231031	115900	78083980	4100	4100	4100	4100	0
410	20231031	115800	78083980	4100	4100	4100	4100	0
411	20231031	115700	78083980	4100	4100	4100	4100	0
412	20231031	115600	78083980	4100	4100	4100	4100	380
413	20231031	115500	76525980	4085	4085	4085	4085	0
414	20231031	115400	76525980	4085	4085	4085	4085	0
415	20231031	115300	76525980	4085	4085	4085	4085	75
416	20231031	115200	76219605	4085	4085	4085	4085	0
417	20231031	115100	76219605	4085	4085	4085	4085	0
418	20231031	115000	76219605	4085	4085	4085	4085	0
419	20231031	114900	76219605	4085	4085	4085	4085	0
420	20231031	114800	76219605	4085	4085	4085	4085	0
421	20231031	114700	76219605	4085	4085	4085	4085	0
422	20231031	114600	76219605	4085	4085	4085	4085	0
423	20231031	114500	76219605	4085	4085	4085	4085	0
424	20231031	114400	76219605	4085	4085	4085	4085	65
425	20231031	114300	75954080	4085	4085	4085	4085	5
426	20231031	114200	75933655	4110	4110	4110	4110	0
427	20231031	114100	75933655	4110	4110	4110	4110	0
428	20231031	114000	75933655	4110	4110	4110	4110	0
429	20231031	113900	75933655	4110	4110	4110	4110	0
430	20231031	113800	75933655	4110	4110	4110	4110	0
431	20231031	113700	75933655	4110	4110	4110	4110	0
432	20231031	113600	75933655	4110	4110	4110	4110	0
433	20231031	113500	75933655	4110	4110	4110	4110	0
434	20231031	113400	75933655	4110	4090	4110	4090	2208
435	20231031	113300	66866015	4085	4085	4085	4085	118
436	20231031	113200	66383985	4085	4085	4085	4085	0
437	20231031	113100	66383985	4085	4085	4085	4085	0
438	20231031	113000	66383985	4085	4085	4085	4085	0
439	20231031	112900	66383985	4085	4085	4085	4085	0
440	20231031	112800	66383985	4085	4085	4085	4085	0
441	20231031	112700	66383985	4085	4085	4085	4085	0
442	20231031	112600	66383985	4085	4085	4085	4085	0
443	20231031	112500	66383985	4085	4085	4085	4085	0
444	20231031	112400	66383985	4085	4085	4085	4085	1
445	20231031	112300	66379900	4085	4085	4085	4085	0
446	20231031	112200	66379900	4085	4085	4085	4085	0
447	20231031	112100	66379900	4085	4085	4085	4085	0
448	20231031	112000	66379900	4085	4085	4085	4085	0
449	20231031	111900	66379900	4085	4085	4085	4085	0
450	20231031	111800	66379900	4085	4085	4085	4085	0
451	20231031	111700	66379900	4085	4085	4085	4085	0
452	20231031	111600	66379900	4085	4085	4085	4085	0
453	20231031	111500	66379900	4085	4085	4085	4085	0
454	20231031	111400	66379900	4085	4080	4085	4080	501
455	20231031	111300	64334585	4085	4085	4085	4085	5
456	20231031	111200	64314160	4085	4085	4085	4085	10
457	20231031	111100	64273310	4080	4080	4080	4080	0
458	20231031	111000	64273310	4080	4075	4080	4075	30
459	20231031	110900	64151010	4095	4095	4095	4095	1
460	20231031	110800	64146915	4070	4070	4070	4070	0
461	20231031	110700	64146915	4070	4070	4070	4070	0
462	20231031	110600	64146915	4070	4075	4075	4070	500
463	20231031	110500	62110550	4075	4075	4075	4075	0
464	20231031	110400	62110550	4075	4080	4080	4075	48
465	20231031	110300	61914930	4080	4075	4100	4075	58
466	20231031	110200	61677790	4065	4070	4070	4065	13
467	20231031	110100	61624905	4050	4085	4085	4050	261
468	20231031	110000	60563080	4090	4095	4095	4090	54
469	20231031	105900	60342215	4100	4100	4100	4100	50
470	20231031	105800	60137215	4105	4105	4105	4105	0
471	20231031	105700	60137215	4105	4105	4105	4105	0
472	20231031	105600	60137215	4105	4105	4105	4105	0
473	20231031	105500	60137215	4105	4105	4105	4105	0
474	20231031	105400	60137215	4105	4105	4105	4105	0
475	20231031	105300	60137215	4105	4105	4105	4105	0
476	20231031	105200	60137215	4105	4105	4105	4105	5
477	20231031	105100	60116690	4105	4105	4105	4105	142
478	20231031	105000	59533780	4110	4110	4110	4110	0
479	20231031	104900	59533780	4110	4110	4110	4110	102
480	20231031	104800	59114560	4110	4105	4110	4105	254
481	20231031	104700	58071885	4105	4080	4105	4080	1020
482	20231031	104600	53894415	4080	4080	4080	4080	0
483	20231031	104500	53894415	4080	4080	4080	4080	500
484	20231031	104400	51854415	4080	4080	4080	4080	0
485	20231031	104300	51854415	4080	4080	4080	4080	0
486	20231031	104200	51854415	4080	4080	4080	4080	4
487	20231031	104100	51838095	4055	4055	4055	4055	0
488	20231031	104000	51838095	4055	4055	4055	4055	0
489	20231031	103900	51838095	4055	4055	4055	4055	60
490	20231031	103800	51594795	4100	4100	4100	4100	5
491	20231031	103700	51574295	4100	4040	4100	4040	1064
492	20231031	103600	47249455	4040	4040	4040	4040	0
493	20231031	103500	47249455	4040	4040	4040	4040	0
494	20231031	103400	47249455	4040	4040	4040	4040	3
495	20231031	103300	47237335	4040	4040	4040	4040	0
496	20231031	103200	47237335	4040	4040	4040	4040	0
497	20231031	103100	47237335	4040	4040	4040	4040	0
498	20231031	103000	47237335	4040	4040	4040	4040	0
499	20231031	102900	47237335	4040	4040	4040	4040	0
500	20231031	102800	47237335	4040	4040	4040	4040	0
501	20231031	102700	47237335	4040	4040	4040	4040	0
502	20231031	102600	47237335	4040	4040	4040	4040	0
503	20231031	102500	47237335	4040	4040	4040	4040	0
504	20231031	102400	47237335	4040	4040	4040	4040	0
505	20231031	102300	47237335	4040	4030	4040	4030	20
506	20231031	102200	47156615	4015	4015	4015	4015	221
507	20231031	102100	46269300	4020	4025	4025	4020	419
508	20231031	102000	44583055	4025	4025	4025	4025	59
509	20231031	101900	44345580	4030	4030	4030	4030	0
510	20231031	101800	44345580	4030	4030	4030	4030	598
511	20231031	101700	41935640	4030	4030	4030	4030	0
512	20231031	101600	41935640	4030	4030	4030	4030	0
513	20231031	101500	41935640	4030	4030	4030	4030	0
514	20231031	101400	41935640	4030	4030	4030	4030	0
515	20231031	101300	41935640	4030	4030	4030	4030	0
516	20231031	101200	41935640	4030	4030	4030	4030	0
517	20231031	101100	41935640	4030	4030	4030	4030	0
518	20231031	101000	41935640	4030	4030	4030	4030	0
519	20231031	100900	41935640	4030	4030	4030	4030	90
520	20231031	100800	41572940	4030	4030	4030	4030	53
521	20231031	100700	41359350	4020	4030	4030	4020	968
522	20231031	100600	37458910	4030	4040	4040	4030	500
523	20231031	100500	35443810	4035	4035	4035	4035	0
524	20231031	100400	35443810	4035	4035	4035	4035	501
525	20231031	100300	33422275	4035	4035	4035	4035	0
526	20231031	100200	33422275	4035	4035	4035	4035	0
527	20231031	100100	33422275	4035	4035	4035	4035	0
528	20231031	100000	33422275	4035	4035	4035	4035	0
529	20231031	095900	33422275	4035	4035	4035	4035	0
530	20231031	095800	33422275	4035	4035	4035	4035	500
531	20231031	095700	31404775	4035	4035	4035	4035	15
532	20231031	095600	31344250	4040	4040	4040	4040	0
533	20231031	095500	31344250	4040	4040	4040	4040	0
534	20231031	095400	31344250	4040	4040	4040	4040	1
535	20231031	095300	31340210	4055	4055	4055	4055	0
536	20231031	095200	31340210	4055	4055	4055	4055	0
537	20231031	095100	31340210	4055	4055	4055	4055	0
538	20231031	095000	31340210	4055	4055	4055	4055	0
539	20231031	094900	31340210	4055	4055	4055	4055	1
540	20231031	094800	31336155	4035	4035	4035	4035	0
541	20231031	094700	31336155	4035	4035	4035	4035	0
542	20231031	094600	31336155	4035	4035	4035	4035	0
543	20231031	094500	31336155	4035	4045	4045	4035	382
544	20231031	094400	29794735	4035	4035	4035	4035	0
545	20231031	094300	29794735	4035	4040	4040	4035	1100
546	20231031	094200	25354210	4040	4040	4040	4040	0
547	20231031	094100	25354210	4040	4050	4050	4040	492
548	20231031	094000	23365245	4090	4050	4090	4045	76
549	20231031	093900	23057500	4050	4050	4050	4050	220
550	20231031	093800	22166500	4050	4050	4050	4050	108
551	20231031	093700	21729100	4050	4055	4055	4050	597
552	20231031	093600	19309450	4060	4060	4060	4060	0
553	20231031	093500	19309450	4060	4060	4060	4055	205
554	20231031	093400	18478000	4055	4055	4055	4055	0
555	20231031	093300	18478000	4055	4055	4055	4055	0
556	20231031	093200	18478000	4055	4055	4055	4055	0
557	20231031	093100	18478000	4055	4065	4065	4055	175
558	20231031	093000	17768275	4060	4065	4065	4060	25
559	20231031	092900	17666725	4095	4095	4095	4095	2
560	20231031	092800	17658535	4095	4095	4095	4095	1
561	20231031	092700	17654440	4090	4090	4090	4090	0
562	20231031	092600	17654440	4090	4090	4090	4090	273
563	20231031	092500	16537870	4090	4090	4090	4090	0
564	20231031	092400	16537870	4090	4090	4090	4090	0
565	20231031	092300	16537870	4090	4090	4090	4090	0
566	20231031	092200	16537870	4090	4090	4090	4090	0
567	20231031	092100	16537870	4090	4065	4090	4065	190
568	20231031	092000	15765470	4055	4090	4090	4055	740
569	20231031	091900	12754100	4100	4100	4100	4100	0
570	20231031	091800	12754100	4100	4100	4100	4100	0
571	20231031	091700	12754100	4100	4100	4100	4100	28
572	20231031	091600	12639300	4100	4100	4100	4100	1
573	20231031	091500	12635200	4090	4100	4100	4090	51
574	20231031	091400	12426110	4100	4105	4105	4100	11
575	20231031	091300	12380960	4105	4105	4105	4105	2
576	20231031	091200	12372750	4105	4105	4105	4105	2
577	20231031	091100	12364540	4105	4100	4105	4100	104
578	20231031	091000	11938120	4110	4085	4110	4085	946
579	20231031	090900	8073685	4085	4085	4085	4085	2
580	20231031	090800	8065515	4085	4085	4085	4085	2
581	20231031	090700	8057345	4085	4085	4085	4085	2
582	20231031	090600	8049175	4085	4085	4085	4085	3
583	20231031	090500	8036920	4075	4085	4085	4055	1113
584	20231031	090400	3504670	4085	4100	4100	4080	532
585	20231031	090300	1326880	4105	4100	4105	4100	44
586	20231031	090200	1146470	4105	4105	4105	4105	2
587	20231031	090100	1138260	4120	4125	4125	4080	40
588	20231031	090000	974530	4130	4075	4130	4075	239