KissMeData/002460/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183700	214231810	9730	9730	9730	9730	323
3	20231031	183600	214231810	9730	9730	9730	9730	0
4	20231031	183500	214231810	9730	9730	9730	9730	0
5	20231031	183400	214231810	9730	9730	9730	9730	0
6	20231031	183300	214231810	9730	9730	9730	9730	0
7	20231031	183200	214231810	9730	9730	9730	9730	0
8	20231031	183100	214231810	9730	9730	9730	9730	0
9	20231031	183000	214231810	9730	9730	9730	9730	0
10	20231031	182900	214231810	9730	9730	9730	9730	0
11	20231031	182800	214231810	9730	9730	9730	9730	0
12	20231031	182700	214231810	9730	9730	9730	9730	0
13	20231031	182600	214231810	9730	9730	9730	9730	0
14	20231031	182500	214231810	9730	9730	9730	9730	0
15	20231031	182400	214231810	9730	9730	9730	9730	0
16	20231031	182300	214231810	9730	9730	9730	9730	0
17	20231031	182200	214231810	9730	9730	9730	9730	0
18	20231031	182100	214231810	9730	9730	9730	9730	0
19	20231031	182000	214231810	9730	9730	9730	9730	0
20	20231031	181900	214231810	9730	9730	9730	9730	0
21	20231031	181800	214231810	9730	9730	9730	9730	0
22	20231031	181700	214231810	9730	9730	9730	9730	0
23	20231031	181600	214231810	9730	9730	9730	9730	0
24	20231031	181500	214231810	9730	9730	9730	9730	0
25	20231031	181400	214231810	9730	9730	9730	9730	0
26	20231031	181300	214231810	9730	9730	9730	9730	0
27	20231031	181200	214231810	9730	9730	9730	9730	0
28	20231031	181100	214231810	9730	9730	9730	9730	0
29	20231031	181000	214231810	9730	9730	9730	9730	0
30	20231031	180900	214231810	9730	9730	9730	9730	0
31	20231031	180800	214231810	9730	9730	9730	9730	0
32	20231031	180700	214231810	9730	9730	9730	9730	323
33	20231031	180600	214231810	9730	9730	9730	9730	0
34	20231031	180500	214231810	9730	9730	9730	9730	0
35	20231031	180400	214231810	9730	9730	9730	9730	0
36	20231031	180300	214231810	9730	9730	9730	9730	0
37	20231031	180200	214231810	9730	9730	9730	9730	0
38	20231031	180100	214231810	9730	9730	9730	9730	0
39	20231031	180000	214231810	9730	9730	9730	9730	0
40	20231031	175900	214231810	9730	9730	9730	9730	0
41	20231031	175800	214231810	9730	9730	9730	9730	0
42	20231031	175700	214231810	9730	9730	9730	9730	0
43	20231031	175600	214231810	9730	9730	9730	9730	0
44	20231031	175500	214231810	9730	9730	9730	9730	0
45	20231031	175400	214231810	9730	9730	9730	9730	0
46	20231031	175300	214231810	9730	9730	9730	9730	0
47	20231031	175200	214231810	9730	9730	9730	9730	0
48	20231031	175100	214231810	9730	9730	9730	9730	0
49	20231031	175000	214231810	9730	9730	9730	9730	0
50	20231031	174900	214231810	9730	9730	9730	9730	0
51	20231031	174800	214231810	9730	9730	9730	9730	0
52	20231031	174700	214231810	9730	9730	9730	9730	0
53	20231031	174600	214231810	9730	9730	9730	9730	0
54	20231031	174500	214231810	9730	9730	9730	9730	0
55	20231031	174400	214231810	9730	9730	9730	9730	0
56	20231031	174300	214231810	9730	9730	9730	9730	0
57	20231031	174200	214231810	9730	9730	9730	9730	0
58	20231031	174100	214231810	9730	9730	9730	9730	0
59	20231031	174000	214231810	9730	9730	9730	9730	0
60	20231031	173900	214231810	9730	9730	9730	9730	0
61	20231031	173800	214231810	9730	9730	9730	9730	0
62	20231031	173700	214231810	9730	9730	9730	9730	323
63	20231031	173600	214231810	9730	9730	9730	9730	0
64	20231031	173500	214231810	9730	9730	9730	9730	0
65	20231031	173400	214231810	9730	9730	9730	9730	0
66	20231031	173300	214231810	9730	9730	9730	9730	0
67	20231031	173200	214231810	9730	9730	9730	9730	0
68	20231031	173100	214231810	9730	9730	9730	9730	0
69	20231031	173000	214231810	9730	9730	9730	9730	0
70	20231031	172900	214231810	9730	9730	9730	9730	0
71	20231031	172800	214231810	9730	9730	9730	9730	0
72	20231031	172700	214231810	9730	9730	9730	9730	0
73	20231031	172600	214231810	9730	9730	9730	9730	0
74	20231031	172500	214231810	9730	9730	9730	9730	0
75	20231031	172400	214231810	9730	9730	9730	9730	0
76	20231031	172300	214231810	9730	9730	9730	9730	0
77	20231031	172200	214231810	9730	9730	9730	9730	0
78	20231031	172100	214231810	9730	9730	9730	9730	0
79	20231031	172000	214231810	9730	9730	9730	9730	0
80	20231031	171900	214231810	9730	9730	9730	9730	0
81	20231031	171800	214231810	9730	9730	9730	9730	0
82	20231031	171700	214231810	9730	9730	9730	9730	0
83	20231031	171600	214231810	9730	9730	9730	9730	0
84	20231031	171500	214231810	9730	9730	9730	9730	0
85	20231031	171400	214231810	9730	9730	9730	9730	0
86	20231031	171300	214231810	9730	9730	9730	9730	0
87	20231031	171200	214231810	9730	9730	9730	9730	0
88	20231031	171100	214231810	9730	9730	9730	9730	0
89	20231031	171000	214231810	9730	9730	9730	9730	0
90	20231031	170900	214231810	9730	9730	9730	9730	0
91	20231031	170800	214231810	9730	9730	9730	9730	0
92	20231031	170700	214231810	9730	9730	9730	9730	323
93	20231031	170600	214231810	9730	9730	9730	9730	0
94	20231031	170500	214231810	9730	9730	9730	9730	0
95	20231031	170400	214231810	9730	9730	9730	9730	0
96	20231031	170300	214231810	9730	9730	9730	9730	0
97	20231031	170200	214231810	9730	9730	9730	9730	0
98	20231031	170100	214231810	9730	9730	9730	9730	0
99	20231031	170000	214231810	9730	9730	9730	9730	0
100	20231031	165900	214231810	9730	9730	9730	9730	0
101	20231031	165800	214231810	9730	9730	9730	9730	0
102	20231031	165700	214231810	9730	9730	9730	9730	0
103	20231031	165600	214231810	9730	9730	9730	9730	0
104	20231031	165500	214231810	9730	9730	9730	9730	0
105	20231031	165400	214231810	9730	9730	9730	9730	0
106	20231031	165300	214231810	9730	9730	9730	9730	0
107	20231031	165200	214231810	9730	9730	9730	9730	0
108	20231031	165100	214231810	9730	9730	9730	9730	0
109	20231031	165000	214231810	9730	9730	9730	9730	0
110	20231031	164900	214231810	9730	9730	9730	9730	0
111	20231031	164800	214231810	9730	9730	9730	9730	0
112	20231031	164700	214231810	9730	9730	9730	9730	0
113	20231031	164600	214231810	9730	9730	9730	9730	0
114	20231031	164500	214231810	9730	9730	9730	9730	0
115	20231031	164400	214231810	9730	9730	9730	9730	0
116	20231031	164300	214231810	9730	9730	9730	9730	0
117	20231031	164200	214231810	9730	9730	9730	9730	0
118	20231031	164100	214231810	9730	9730	9730	9730	0
119	20231031	164000	214231810	9730	9730	9730	9730	0
120	20231031	163900	214231810	9730	9730	9730	9730	0
121	20231031	163800	214231810	9730	9730	9730	9730	0
122	20231031	163700	214231810	9730	9730	9730	9730	323
123	20231031	163600	214231810	9730	9730	9730	9730	0
124	20231031	163500	214231810	9730	9730	9730	9730	0
125	20231031	163400	214231810	9730	9730	9730	9730	0
126	20231031	163300	214231810	9730	9730	9730	9730	0
127	20231031	163200	214231810	9730	9730	9730	9730	0
128	20231031	163100	214231810	9730	9730	9730	9730	0
129	20231031	163000	214231810	9730	9730	9730	9730	0
130	20231031	162900	214231810	9730	9730	9730	9730	0
131	20231031	162800	214231810	9730	9730	9730	9730	0
132	20231031	162700	214231810	9730	9730	9730	9730	0
133	20231031	162600	214231810	9730	9730	9730	9730	0
134	20231031	162500	214231810	9730	9730	9730	9730	0
135	20231031	162400	214231810	9730	9730	9730	9730	0
136	20231031	162300	214231810	9730	9730	9730	9730	0
137	20231031	162200	214231810	9730	9730	9730	9730	0
138	20231031	162100	214231810	9730	9730	9730	9730	0
139	20231031	162000	214231810	9730	9730	9730	9730	0
140	20231031	161900	214231810	9730	9730	9730	9730	0
141	20231031	161800	214231810	9730	9730	9730	9730	0
142	20231031	161700	214231810	9730	9730	9730	9730	0
143	20231031	161600	214231810	9730	9730	9730	9730	0
144	20231031	161500	214231810	9730	9730	9730	9730	0
145	20231031	161400	214231810	9730	9730	9730	9730	0
146	20231031	161300	214231810	9730	9730	9730	9730	0
147	20231031	161200	214231810	9730	9730	9730	9730	0
148	20231031	161100	214231810	9730	9730	9730	9730	0
149	20231031	161000	214231810	9730	9730	9730	9730	0
150	20231031	160900	214231810	9730	9730	9730	9730	0
151	20231031	160800	214231810	9730	9730	9730	9730	0
152	20231031	160700	214231810	9730	9730	9730	9730	323
153	20231031	160600	214231810	9730	9730	9730	9730	0
154	20231031	160500	214231810	9730	9730	9730	9730	0
155	20231031	160400	214231810	9730	9730	9730	9730	0
156	20231031	160300	214231810	9730	9730	9730	9730	0
157	20231031	160200	214231810	9730	9730	9730	9730	0
158	20231031	160100	214231810	9730	9730	9730	9730	0
159	20231031	160000	214231810	9730	9730	9730	9730	0
160	20231031	155900	214231810	9730	9730	9730	9730	0
161	20231031	155800	214231810	9730	9730	9730	9730	0
162	20231031	155700	214231810	9730	9730	9730	9730	0
163	20231031	155600	214231810	9730	9730	9730	9730	0
164	20231031	155500	214231810	9730	9730	9730	9730	0
165	20231031	155400	214231810	9730	9730	9730	9730	0
166	20231031	155300	214231810	9730	9730	9730	9730	0
167	20231031	155200	214231810	9730	9730	9730	9730	0
168	20231031	155100	214231810	9730	9730	9730	9730	0
169	20231031	155000	214231810	9730	9730	9730	9730	0
170	20231031	154900	214231810	9730	9730	9730	9730	0
171	20231031	154800	214231810	9730	9730	9730	9730	0
172	20231031	154700	214231810	9730	9730	9730	9730	0
173	20231031	154600	214231810	9730	9730	9730	9730	0
174	20231031	154500	214231810	9730	9730	9730	9730	0
175	20231031	154400	214231810	9730	9730	9730	9730	0
176	20231031	154300	214231810	9730	9730	9730	9730	0
177	20231031	154200	214231810	9730	9730	9730	9730	0
178	20231031	154100	214231810	9730	9730	9730	9730	0
179	20231031	154000	214231810	9730	9730	9730	9730	0
180	20231031	153900	214231810	9730	9730	9730	9730	0
181	20231031	153800	214231810	9730	9730	9730	9730	0
182	20231031	153700	214231810	9730	9730	9730	9730	323
183	20231031	153600	214231810	9730	9730	9730	9730	0
184	20231031	153500	214231810	9730	9730	9730	9730	0
185	20231031	153400	214231810	9730	9730	9730	9730	0
186	20231031	153300	214231810	9730	9730	9730	9730	0
187	20231031	153200	214231810	9730	9730	9730	9730	0
188	20231031	153100	214231810	9730	9730	9730	9730	0
189	20231031	153000	214231810	9730	9730	9730	9730	323
190	20231031	152900	211089020	9690	9690	9690	9690	0
191	20231031	152800	211089020	9690	9690	9690	9690	0
192	20231031	152700	211089020	9690	9690	9690	9690	0
193	20231031	152600	211089020	9690	9690	9690	9690	0
194	20231031	152500	211089020	9690	9690	9690	9690	0
195	20231031	152400	211089020	9690	9690	9690	9690	0
196	20231031	152300	211089020	9690	9690	9690	9690	0
197	20231031	152200	211089020	9690	9690	9690	9690	0
198	20231031	152100	211089020	9690	9690	9690	9690	0
199	20231031	152000	211089020	9690	9690	9690	9690	0
200	20231031	151900	211089020	9690	9690	9690	9690	3
201	20231031	151800	211059950	9690	9690	9700	9690	88
202	20231031	151700	210207180	9700	9700	9700	9700	0
203	20231031	151600	210207180	9700	9700	9700	9700	0
204	20231031	151500	210207180	9700	9700	9700	9700	115
205	20231031	151400	209091680	9700	9700	9700	9700	0
206	20231031	151300	209091680	9700	9700	9700	9700	40
207	20231031	151200	208703680	9700	9700	9700	9700	0
208	20231031	151100	208703680	9700	9700	9700	9700	0
209	20231031	151000	208703680	9700	9700	9700	9700	0
210	20231031	150900	208703680	9700	9700	9700	9700	2
211	20231031	150800	208684280	9700	9700	9700	9700	3
212	20231031	150700	208655180	9690	9690	9690	9690	32
213	20231031	150600	208345100	9700	9700	9700	9700	0
214	20231031	150500	208345100	9700	9700	9700	9700	0
215	20231031	150400	208345100	9700	9700	9700	9700	4
216	20231031	150300	208306300	9700	9700	9700	9700	516
217	20231031	150200	203301100	9700	9700	9700	9700	200
218	20231031	150100	201361100	9690	9690	9690	9690	55
219	20231031	150000	200828150	9700	9700	9700	9700	10
220	20231031	145900	200731150	9700	9700	9700	9700	0
221	20231031	145800	200731150	9700	9700	9700	9700	0
222	20231031	145700	200731150	9700	9700	9700	9700	0
223	20231031	145600	200731150	9700	9700	9700	9700	0
224	20231031	145500	200731150	9700	9700	9700	9700	0
225	20231031	145400	200731150	9700	9700	9700	9700	252
226	20231031	145300	198286750	9700	9700	9700	9700	0
227	20231031	145200	198286750	9700	9700	9700	9700	0
228	20231031	145100	198286750	9700	9700	9700	9700	0
229	20231031	145000	198286750	9700	9700	9700	9700	200
230	20231031	144900	196346750	9690	9690	9690	9690	0
231	20231031	144800	196346750	9690	9690	9690	9690	0
232	20231031	144700	196346750	9690	9690	9690	9690	37
233	20231031	144600	195988220	9700	9700	9700	9700	0
234	20231031	144500	195988220	9700	9700	9700	9700	0
235	20231031	144400	195988220	9700	9700	9700	9700	0
236	20231031	144300	195988220	9700	9700	9700	9700	0
237	20231031	144200	195988220	9700	9700	9700	9700	0
238	20231031	144100	195988220	9700	9700	9700	9700	0
239	20231031	144000	195988220	9700	9700	9700	9700	150
240	20231031	143900	194533220	9700	9700	9700	9700	450
241	20231031	143800	190168220	9690	9690	9690	9690	0
242	20231031	143700	190168220	9690	9690	9690	9690	218
243	20231031	143600	188055800	9690	9690	9690	9690	0
244	20231031	143500	188055800	9690	9690	9690	9690	0
245	20231031	143400	188055800	9690	9690	9690	9690	0
246	20231031	143300	188055800	9690	9690	9690	9690	0
247	20231031	143200	188055800	9690	9690	9690	9690	0
248	20231031	143100	188055800	9690	9680	9690	9680	501
249	20231031	143000	183201120	9680	9680	9680	9670	122
250	20231031	142900	182021170	9680	9680	9680	9680	431
251	20231031	142800	177849090	9700	9700	9700	9700	0
252	20231031	142700	177849090	9700	9700	9700	9700	0
253	20231031	142600	177849090	9700	9700	9700	9700	0
254	20231031	142500	177849090	9700	9690	9700	9690	312
255	20231031	142400	174825610	9700	9700	9700	9700	0
256	20231031	142300	174825610	9700	9700	9700	9700	0
257	20231031	142200	174825610	9700	9700	9700	9700	263
258	20231031	142100	172274510	9710	9710	9710	9710	0
259	20231031	142000	172274510	9710	9710	9710	9710	0
260	20231031	141900	172274510	9710	9720	9720	9710	2
261	20231031	141800	172255080	9710	9710	9710	9710	0
262	20231031	141700	172255080	9710	9710	9710	9710	0
263	20231031	141600	172255080	9710	9710	9710	9710	206
264	20231031	141500	170254820	9710	9710	9710	9710	0
265	20231031	141400	170254820	9710	9710	9710	9710	0
266	20231031	141300	170254820	9710	9710	9710	9710	0
267	20231031	141200	170254820	9710	9710	9710	9710	0
268	20231031	141100	170254820	9710	9710	9710	9710	30
269	20231031	141000	169963520	9710	9710	9710	9710	0
270	20231031	140900	169963520	9710	9710	9710	9710	0
271	20231031	140800	169963520	9710	9710	9710	9710	0
272	20231031	140700	169963520	9710	9710	9710	9710	1
273	20231031	140600	169953810	9720	9720	9720	9720	0
274	20231031	140500	169953810	9720	9720	9720	9720	0
275	20231031	140400	169953810	9720	9720	9720	9720	1
276	20231031	140300	169944090	9720	9720	9720	9720	0
277	20231031	140200	169944090	9720	9720	9720	9720	0
278	20231031	140100	169944090	9720	9720	9720	9720	0
279	20231031	140000	169944090	9720	9720	9720	9720	10
280	20231031	135900	169846890	9720	9720	9720	9720	2
281	20231031	135800	169827450	9720	9720	9720	9720	2
282	20231031	135700	169808010	9700	9700	9700	9700	0
283	20231031	135600	169808010	9700	9700	9700	9700	0
284	20231031	135500	169808010	9700	9700	9700	9700	0
285	20231031	135400	169808010	9700	9700	9700	9700	0
286	20231031	135300	169808010	9700	9710	9710	9700	1414
287	20231031	135200	156081690	9730	9730	9730	9730	0
288	20231031	135100	156081690	9730	9730	9730	9730	0
289	20231031	135000	156081690	9730	9730	9730	9730	0
290	20231031	134900	156081690	9730	9730	9730	9730	0
291	20231031	134800	156081690	9730	9730	9730	9730	8
292	20231031	134700	156003850	9710	9710	9710	9710	0
293	20231031	134600	156003850	9710	9710	9710	9710	0
294	20231031	134500	156003850	9710	9710	9710	9710	0
295	20231031	134400	156003850	9710	9710	9710	9710	0
296	20231031	134300	156003850	9710	9710	9710	9710	0
297	20231031	134200	156003850	9710	9720	9720	9710	234
298	20231031	134100	153731620	9730	9730	9730	9730	0
299	20231031	134000	153731620	9730	9730	9730	9730	0
300	20231031	133900	153731620	9730	9730	9730	9730	0
301	20231031	133800	153731620	9730	9730	9730	9730	500
302	20231031	133700	148866620	9740	9740	9740	9740	0
303	20231031	133600	148866620	9740	9740	9740	9740	0
304	20231031	133500	148866620	9740	9730	9740	9720	1207
305	20231031	133400	137133140	9740	9740	9740	9740	0
306	20231031	133300	137133140	9740	9740	9740	9740	4
307	20231031	133200	137094180	9740	9740	9740	9740	0
308	20231031	133100	137094180	9740	9740	9740	9740	0
309	20231031	133000	137094180	9740	9730	9740	9720	13
310	20231031	132900	136967670	9730	9730	9730	9730	0
311	20231031	132800	136967670	9730	9730	9730	9730	99
312	20231031	132700	136004400	9730	9730	9730	9730	0
313	20231031	132600	136004400	9730	9730	9730	9730	0
314	20231031	132500	136004400	9730	9730	9730	9730	0
315	20231031	132400	136004400	9730	9730	9730	9730	0
316	20231031	132300	136004400	9730	9730	9730	9730	31
317	20231031	132200	135702770	9750	9750	9750	9750	0
318	20231031	132100	135702770	9750	9750	9750	9750	0
319	20231031	132000	135702770	9750	9750	9750	9750	1
320	20231031	131900	135693020	9730	9730	9730	9730	0
321	20231031	131800	135693020	9730	9730	9730	9730	0
322	20231031	131700	135693020	9730	9730	9730	9730	0
323	20231031	131600	135693020	9730	9730	9730	9730	0
324	20231031	131500	135693020	9730	9730	9730	9730	0
325	20231031	131400	135693020	9730	9740	9740	9730	36
326	20231031	131300	135342690	9750	9750	9750	9750	0
327	20231031	131200	135342690	9750	9750	9750	9750	0
328	20231031	131100	135342690	9750	9750	9750	9750	0
329	20231031	131000	135342690	9750	9750	9750	9750	0
330	20231031	130900	135342690	9750	9750	9750	9750	0
331	20231031	130800	135342690	9750	9750	9750	9750	0
332	20231031	130700	135342690	9750	9750	9750	9750	0
333	20231031	130600	135342690	9750	9750	9750	9750	0
334	20231031	130500	135342690	9750	9750	9750	9750	1
335	20231031	130400	135332940	9730	9730	9730	9730	0
336	20231031	130300	135332940	9730	9740	9740	9730	497
337	20231031	130200	130495790	9750	9750	9750	9750	0
338	20231031	130100	130495790	9750	9750	9750	9750	0
339	20231031	130000	130495790	9750	9750	9750	9750	0
340	20231031	125900	130495790	9750	9750	9750	9750	0
341	20231031	125800	130495790	9750	9750	9750	9750	7
342	20231031	125700	130427540	9750	9750	9750	9750	0
343	20231031	125600	130427540	9750	9750	9750	9750	0
344	20231031	125500	130427540	9750	9750	9750	9750	0
345	20231031	125400	130427540	9750	9750	9750	9750	0
346	20231031	125300	130427540	9750	9750	9750	9750	0
347	20231031	125200	130427540	9750	9750	9750	9750	5
348	20231031	125100	130378790	9760	9760	9760	9760	0
349	20231031	125000	130378790	9760	9760	9760	9760	0
350	20231031	124900	130378790	9760	9760	9760	9760	0
351	20231031	124800	130378790	9760	9760	9760	9760	4
352	20231031	124700	130339750	9760	9760	9760	9760	1
353	20231031	124600	130329990	9760	9760	9760	9760	0
354	20231031	124500	130329990	9760	9760	9760	9760	0
355	20231031	124400	130329990	9760	9760	9760	9760	109
356	20231031	124300	129266150	9750	9750	9750	9750	0
357	20231031	124200	129266150	9750	9750	9750	9750	0
358	20231031	124100	129266150	9750	9750	9750	9750	0
359	20231031	124000	129266150	9750	9750	9750	9750	1
360	20231031	123900	129256400	9760	9760	9760	9760	0
361	20231031	123800	129256400	9760	9760	9760	9760	0
362	20231031	123700	129256400	9760	9760	9760	9760	5
363	20231031	123600	129207600	9760	9760	9760	9760	0
364	20231031	123500	129207600	9760	9760	9760	9760	10
365	20231031	123400	129110000	9760	9760	9760	9760	0
366	20231031	123300	129110000	9760	9760	9760	9760	0
367	20231031	123200	129110000	9760	9760	9760	9760	0
368	20231031	123100	129110000	9760	9760	9760	9760	0
369	20231031	123000	129110000	9760	9760	9760	9760	0
370	20231031	122900	129110000	9760	9760	9760	9760	0
371	20231031	122800	129110000	9760	9760	9760	9760	0
372	20231031	122700	129110000	9760	9760	9760	9760	25
373	20231031	122600	128866000	9760	9760	9760	9760	0
374	20231031	122500	128866000	9760	9760	9760	9760	0
375	20231031	122400	128866000	9760	9760	9760	9760	0
376	20231031	122300	128866000	9760	9760	9760	9760	0
377	20231031	122200	128866000	9760	9760	9760	9760	500
378	20231031	122100	123986000	9750	9750	9750	9750	0
379	20231031	122000	123986000	9750	9750	9750	9750	10
380	20231031	121900	123888500	9750	9750	9750	9750	0
381	20231031	121800	123888500	9750	9750	9750	9750	0
382	20231031	121700	123888500	9750	9750	9750	9750	100
383	20231031	121600	122913500	9750	9750	9750	9750	0
384	20231031	121500	122913500	9750	9750	9750	9750	0
385	20231031	121400	122913500	9750	9750	9750	9750	0
386	20231031	121300	122913500	9750	9750	9750	9750	0
387	20231031	121200	122913500	9750	9750	9750	9750	0
388	20231031	121100	122913500	9750	9750	9750	9750	20
389	20231031	121000	122718500	9740	9750	9750	9740	268
390	20231031	120900	120108140	9750	9750	9750	9750	0
391	20231031	120800	120108140	9750	9750	9750	9750	0
392	20231031	120700	120108140	9750	9750	9750	9750	0
393	20231031	120600	120108140	9750	9750	9750	9750	100
394	20231031	120500	119133140	9750	9750	9750	9750	0
395	20231031	120400	119133140	9750	9750	9750	9750	0
396	20231031	120300	119133140	9750	9750	9750	9750	0
397	20231031	120200	119133140	9750	9750	9750	9750	0
398	20231031	120100	119133140	9750	9750	9750	9750	0
399	20231031	120000	119133140	9750	9750	9750	9750	1
400	20231031	115900	119123390	9750	9750	9750	9750	0
401	20231031	115800	119123390	9750	9750	9750	9750	0
402	20231031	115700	119123390	9750	9750	9750	9750	0
403	20231031	115600	119123390	9750	9750	9750	9750	0
404	20231031	115500	119123390	9750	9750	9750	9750	1
405	20231031	115400	119113640	9760	9760	9760	9760	0
406	20231031	115300	119113640	9760	9760	9760	9760	0
407	20231031	115200	119113640	9760	9760	9760	9760	0
408	20231031	115100	119113640	9760	9760	9760	9760	133
409	20231031	115000	117815560	9760	9760	9760	9760	0
410	20231031	114900	117815560	9760	9760	9760	9760	0
411	20231031	114800	117815560	9760	9760	9760	9760	0
412	20231031	114700	117815560	9760	9760	9760	9760	50
413	20231031	114600	117327560	9770	9770	9770	9770	1
414	20231031	114500	117317790	9800	9800	9800	9800	0
415	20231031	114400	117317790	9800	9800	9800	9770	87
416	20231031	114300	116467500	9780	9780	9780	9780	0
417	20231031	114200	116467500	9780	9780	9780	9780	0
418	20231031	114100	116467500	9780	9780	9780	9780	10
419	20231031	114000	116369700	9780	9780	9780	9780	51
420	20231031	113900	115870920	9780	9780	9780	9780	0
421	20231031	113800	115870920	9780	9780	9780	9780	0
422	20231031	113700	115870920	9780	9780	9780	9780	0
423	20231031	113600	115870920	9780	9780	9780	9780	279
424	20231031	113500	113142300	9780	9780	9780	9780	0
425	20231031	113400	113142300	9780	9780	9780	9780	0
426	20231031	113300	113142300	9780	9780	9780	9780	0
427	20231031	113200	113142300	9780	9780	9780	9780	0
428	20231031	113100	113142300	9780	9780	9780	9780	0
429	20231031	113000	113142300	9780	9780	9780	9780	0
430	20231031	112900	113142300	9780	9790	9790	9780	124
431	20231031	112800	111929080	9810	9810	9810	9810	0
432	20231031	112700	111929080	9810	9810	9810	9810	0
433	20231031	112600	111929080	9810	9810	9810	9810	0
434	20231031	112500	111929080	9810	9810	9810	9810	0
435	20231031	112400	111929080	9810	9810	9810	9810	0
436	20231031	112300	111929080	9810	9810	9810	9810	0
437	20231031	112200	111929080	9810	9810	9810	9810	0
438	20231031	112100	111929080	9810	9810	9810	9810	0
439	20231031	112000	111929080	9810	9810	9810	9810	0
440	20231031	111900	111929080	9810	9810	9810	9810	0
441	20231031	111800	111929080	9810	9810	9810	9810	0
442	20231031	111700	111929080	9810	9810	9810	9810	0
443	20231031	111600	111929080	9810	9810	9810	9810	1
444	20231031	111500	111919270	9790	9790	9790	9790	0
445	20231031	111400	111919270	9790	9790	9790	9790	0
446	20231031	111300	111919270	9790	9790	9790	9790	0
447	20231031	111200	111919270	9790	9790	9790	9790	0
448	20231031	111100	111919270	9790	9790	9790	9790	0
449	20231031	111000	111919270	9790	9790	9790	9790	0
450	20231031	110900	111919270	9790	9790	9790	9790	0
451	20231031	110800	111919270	9790	9790	9790	9790	0
452	20231031	110700	111919270	9790	9790	9790	9790	0
453	20231031	110600	111919270	9790	9790	9790	9790	0
454	20231031	110500	111919270	9790	9790	9790	9790	0
455	20231031	110400	111919270	9790	9790	9790	9790	0
456	20231031	110300	111919270	9790	9800	9800	9790	10
457	20231031	110200	111821290	9800	9800	9800	9800	0
458	20231031	110100	111821290	9800	9800	9800	9800	0
459	20231031	110000	111821290	9800	9820	9820	9800	49
460	20231031	105900	111340910	9820	9820	9820	9820	11
461	20231031	105800	111232890	9820	9820	9820	9820	0
462	20231031	105700	111232890	9820	9820	9820	9820	0
463	20231031	105600	111232890	9820	9820	9820	9820	0
464	20231031	105500	111232890	9820	9820	9820	9820	0
465	20231031	105400	111232890	9820	9820	9820	9820	30
466	20231031	105300	110938290	9800	9800	9800	9800	52
467	20231031	105200	110428690	9780	9780	9780	9780	0
468	20231031	105100	110428690	9780	9780	9780	9780	4
469	20231031	105000	110389570	9840	9840	9840	9840	0
470	20231031	104900	110389570	9840	9840	9840	9840	0
471	20231031	104800	110389570	9840	9840	9840	9840	0
472	20231031	104700	110389570	9840	9840	9840	9840	0
473	20231031	104600	110389570	9840	9840	9840	9840	0
474	20231031	104500	110389570	9840	9840	9840	9840	0
475	20231031	104400	110389570	9840	9840	9840	9840	0
476	20231031	104300	110389570	9840	9840	9840	9840	0
477	20231031	104200	110389570	9840	9840	9840	9840	0
478	20231031	104100	110389570	9840	9840	9840	9840	0
479	20231031	104000	110389570	9840	9840	9840	9840	0
480	20231031	103900	110389570	9840	9840	9840	9840	0
481	20231031	103800	110389570	9840	9840	9840	9840	0
482	20231031	103700	110389570	9840	9840	9840	9840	0
483	20231031	103600	110389570	9840	9840	9840	9840	0
484	20231031	103500	110389570	9840	9840	9840	9840	0
485	20231031	103400	110389570	9840	9840	9840	9840	0
486	20231031	103300	110389570	9840	9840	9840	9840	0
487	20231031	103200	110389570	9840	9840	9840	9840	0
488	20231031	103100	110389570	9840	9820	9840	9820	102
489	20231031	103000	109386590	9770	9770	9770	9770	0
490	20231031	102900	109386590	9770	9770	9770	9770	0
491	20231031	102800	109386590	9770	9770	9770	9770	0
492	20231031	102700	109386590	9770	9770	9770	9770	0
493	20231031	102600	109386590	9770	9770	9770	9770	20
494	20231031	102500	109191190	9770	9750	9770	9750	226
495	20231031	102400	106984660	9750	9750	9750	9750	203
496	20231031	102300	105005410	9740	9740	9740	9740	0
497	20231031	102200	105005410	9740	9740	9740	9740	0
498	20231031	102100	105005410	9740	9740	9740	9740	100
499	20231031	102000	104031410	9750	9750	9750	9750	28
500	20231031	101900	103758410	9750	9750	9750	9750	0
501	20231031	101800	103758410	9750	9750	9750	9750	0
502	20231031	101700	103758410	9750	9750	9750	9750	58
503	20231031	101600	103192910	9750	9750	9750	9750	1
504	20231031	101500	103183160	9750	9750	9750	9750	1
505	20231031	101400	103173410	9750	9750	9750	9750	1
506	20231031	101300	103163660	9750	9750	9750	9750	0
507	20231031	101200	103163660	9750	9750	9750	9750	0
508	20231031	101100	103163660	9750	9740	9750	9740	169
509	20231031	101000	101515950	9740	9730	9740	9730	49
510	20231031	100900	101038780	9730	9730	9730	9730	4
511	20231031	100800	100999860	9740	9740	9740	9740	184
512	20231031	100700	99207700	9740	9740	9740	9740	0
513	20231031	100600	99207700	9740	9740	9740	9740	0
514	20231031	100500	99207700	9740	9730	9740	9730	469
515	20231031	100400	94643610	9710	9710	9710	9710	0
516	20231031	100300	94643610	9710	9710	9710	9710	122
517	20231031	100200	93458990	9710	9720	9720	9710	300
518	20231031	100100	90543240	9720	9730	9730	9720	344
519	20231031	100000	87199260	9740	9740	9740	9740	0
520	20231031	095900	87199260	9740	9740	9740	9740	0
521	20231031	095800	87199260	9740	9740	9740	9740	100
522	20231031	095700	86225260	9740	9730	9740	9730	24
523	20231031	095600	85991700	9730	9730	9730	9730	22
524	20231031	095500	85777640	9730	9730	9730	9730	297
525	20231031	095400	82887830	9740	9740	9740	9740	0
526	20231031	095300	82887830	9740	9740	9740	9740	97
527	20231031	095200	81943050	9740	9740	9740	9740	0
528	20231031	095100	81943050	9740	9740	9740	9740	0
529	20231031	095000	81943050	9740	9740	9740	9740	0
530	20231031	094900	81943050	9740	9740	9740	9740	0
531	20231031	094800	81943050	9740	9740	9740	9740	0
532	20231031	094700	81943050	9740	9740	9740	9740	0
533	20231031	094600	81943050	9740	9740	9740	9740	0
534	20231031	094500	81943050	9740	9740	9740	9740	0
535	20231031	094400	81943050	9740	9740	9740	9740	4
536	20231031	094300	81904090	9740	9740	9740	9740	0
537	20231031	094200	81904090	9740	9740	9740	9740	25
538	20231031	094100	81660590	9740	9740	9740	9740	650
539	20231031	094000	75329590	9730	9750	9770	9720	609
540	20231031	093900	69403840	9770	9770	9770	9770	1
541	20231031	093800	69394070	9770	9760	9770	9740	470
542	20231031	093700	64810400	9760	9770	9770	9760	829
543	20231031	093600	56718120	9780	9780	9780	9780	464
544	20231031	093500	52180200	9780	9780	9780	9780	6
545	20231031	093400	52121520	9780	9790	9790	9780	105
546	20231031	093300	51093610	9790	9790	9790	9790	106
547	20231031	093200	50055870	9800	9800	9800	9800	244
548	20231031	093100	47664670	9810	9810	9810	9810	1
549	20231031	093000	47654860	9780	9810	9820	9780	420
550	20231031	092900	43540700	9810	9810	9810	9810	3
551	20231031	092800	43511270	9840	9840	9840	9840	0
552	20231031	092700	43511270	9840	9810	9840	9810	80
553	20231031	092600	42726440	9810	9810	9810	9810	11
554	20231031	092500	42618530	9810	9810	9810	9810	1090
555	20231031	092400	31925630	9790	9810	9810	9790	947
556	20231031	092300	22642740	9810	9820	9820	9810	6
557	20231031	092200	22583870	9830	9830	9830	9830	242
558	20231031	092100	20205010	9840	9840	9840	9840	0
559	20231031	092000	20205010	9840	9840	9840	9840	111
560	20231031	091900	19112770	9850	9850	9850	9850	112
561	20231031	091800	18009570	9860	9860	9860	9860	0
562	20231031	091700	18009570	9860	9860	9860	9860	42
563	20231031	091600	17595450	9870	9870	9870	9870	10
564	20231031	091500	17496750	9890	9890	9890	9890	7
565	20231031	091400	17427520	9860	9890	9890	9860	9
566	20231031	091300	17338750	9860	9860	9860	9860	9
567	20231031	091200	17250010	9900	9900	9900	9900	0
568	20231031	091100	17250010	9900	9900	9900	9900	0
569	20231031	091000	17250010	9900	9900	9900	9900	0
570	20231031	090900	17250010	9900	9900	9900	9900	1
571	20231031	090800	17240110	9880	9880	9880	9880	92
572	20231031	090700	16331150	9880	9880	9880	9880	1
573	20231031	090600	16321270	9860	9860	9860	9860	0
574	20231031	090500	16321270	9860	9860	9860	9860	42
575	20231031	090400	15907150	9860	9860	9860	9860	0
576	20231031	090300	15907150	9860	9860	9860	9860	11
577	20231031	090200	15798690	9920	9920	9920	9920	1
578	20231031	090100	15788770	9830	9930	9930	9830	144
579	20231031	090000	14373150	9810	9810	9810	9810	1440