KissMeData/006660/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184800	103055810	8580	8580	8580	8580	459
3	20231031	184700	103055810	8580	8580	8580	8580	0
4	20231031	184600	103055810	8580	8580	8580	8580	0
5	20231031	184500	103055810	8580	8580	8580	8580	0
6	20231031	184400	103055810	8580	8580	8580	8580	0
7	20231031	184300	103055810	8580	8580	8580	8580	0
8	20231031	184200	103055810	8580	8580	8580	8580	0
9	20231031	184100	103055810	8580	8580	8580	8580	0
10	20231031	184000	103055810	8580	8580	8580	8580	0
11	20231031	183900	103055810	8580	8580	8580	8580	0
12	20231031	183800	103055810	8580	8580	8580	8580	0
13	20231031	183700	103055810	8580	8580	8580	8580	0
14	20231031	183600	103055810	8580	8580	8580	8580	0
15	20231031	183500	103055810	8580	8580	8580	8580	0
16	20231031	183400	103055810	8580	8580	8580	8580	0
17	20231031	183300	103055810	8580	8580	8580	8580	0
18	20231031	183200	103055810	8580	8580	8580	8580	0
19	20231031	183100	103055810	8580	8580	8580	8580	0
20	20231031	183000	103055810	8580	8580	8580	8580	0
21	20231031	182900	103055810	8580	8580	8580	8580	0
22	20231031	182800	103055810	8580	8580	8580	8580	0
23	20231031	182700	103055810	8580	8580	8580	8580	0
24	20231031	182600	103055810	8580	8580	8580	8580	0
25	20231031	182500	103055810	8580	8580	8580	8580	0
26	20231031	182400	103055810	8580	8580	8580	8580	0
27	20231031	182300	103055810	8580	8580	8580	8580	0
28	20231031	182200	103055810	8580	8580	8580	8580	0
29	20231031	182100	103055810	8580	8580	8580	8580	0
30	20231031	182000	103055810	8580	8580	8580	8580	0
31	20231031	181900	103055810	8580	8580	8580	8580	0
32	20231031	181800	103055810	8580	8580	8580	8580	459
33	20231031	181700	103055810	8580	8580	8580	8580	0
34	20231031	181600	103055810	8580	8580	8580	8580	0
35	20231031	181500	103055810	8580	8580	8580	8580	0
36	20231031	181400	103055810	8580	8580	8580	8580	0
37	20231031	181300	103055810	8580	8580	8580	8580	0
38	20231031	181200	103055810	8580	8580	8580	8580	0
39	20231031	181100	103055810	8580	8580	8580	8580	0
40	20231031	181000	103055810	8580	8580	8580	8580	0
41	20231031	180900	103055810	8580	8580	8580	8580	0
42	20231031	180800	103055810	8580	8580	8580	8580	0
43	20231031	180700	103055810	8580	8580	8580	8580	0
44	20231031	180600	103055810	8580	8580	8580	8580	0
45	20231031	180500	103055810	8580	8580	8580	8580	0
46	20231031	180400	103055810	8580	8580	8580	8580	0
47	20231031	180300	103055810	8580	8580	8580	8580	0
48	20231031	180200	103055810	8580	8580	8580	8580	0
49	20231031	180100	103055810	8580	8580	8580	8580	0
50	20231031	180000	103055810	8580	8580	8580	8580	0
51	20231031	175900	103055810	8580	8580	8580	8580	0
52	20231031	175800	103055810	8580	8580	8580	8580	0
53	20231031	175700	103055810	8580	8580	8580	8580	0
54	20231031	175600	103055810	8580	8580	8580	8580	0
55	20231031	175500	103055810	8580	8580	8580	8580	0
56	20231031	175400	103055810	8580	8580	8580	8580	0
57	20231031	175300	103055810	8580	8580	8580	8580	0
58	20231031	175200	103055810	8580	8580	8580	8580	0
59	20231031	175100	103055810	8580	8580	8580	8580	0
60	20231031	175000	103055810	8580	8580	8580	8580	0
61	20231031	174900	103055810	8580	8580	8580	8580	0
62	20231031	174800	103055810	8580	8580	8580	8580	459
63	20231031	174700	103055810	8580	8580	8580	8580	0
64	20231031	174600	103055810	8580	8580	8580	8580	0
65	20231031	174500	103055810	8580	8580	8580	8580	0
66	20231031	174400	103055810	8580	8580	8580	8580	0
67	20231031	174300	103055810	8580	8580	8580	8580	0
68	20231031	174200	103055810	8580	8580	8580	8580	0
69	20231031	174100	103055810	8580	8580	8580	8580	0
70	20231031	174000	103055810	8580	8580	8580	8580	0
71	20231031	173900	103055810	8580	8580	8580	8580	0
72	20231031	173800	103055810	8580	8580	8580	8580	0
73	20231031	173700	103055810	8580	8580	8580	8580	0
74	20231031	173600	103055810	8580	8580	8580	8580	0
75	20231031	173500	103055810	8580	8580	8580	8580	0
76	20231031	173400	103055810	8580	8580	8580	8580	0
77	20231031	173300	103055810	8580	8580	8580	8580	0
78	20231031	173200	103055810	8580	8580	8580	8580	0
79	20231031	173100	103055810	8580	8580	8580	8580	0
80	20231031	173000	103055810	8580	8580	8580	8580	0
81	20231031	172900	103055810	8580	8580	8580	8580	0
82	20231031	172800	103055810	8580	8580	8580	8580	0
83	20231031	172700	103055810	8580	8580	8580	8580	0
84	20231031	172600	103055810	8580	8580	8580	8580	0
85	20231031	172500	103055810	8580	8580	8580	8580	0
86	20231031	172400	103055810	8580	8580	8580	8580	0
87	20231031	172300	103055810	8580	8580	8580	8580	0
88	20231031	172200	103055810	8580	8580	8580	8580	0
89	20231031	172100	103055810	8580	8580	8580	8580	0
90	20231031	172000	103055810	8580	8580	8580	8580	0
91	20231031	171900	103055810	8580	8580	8580	8580	0
92	20231031	171800	103055810	8580	8580	8580	8580	459
93	20231031	171700	103055810	8580	8580	8580	8580	0
94	20231031	171600	103055810	8580	8580	8580	8580	0
95	20231031	171500	103055810	8580	8580	8580	8580	0
96	20231031	171400	103055810	8580	8580	8580	8580	0
97	20231031	171300	103055810	8580	8580	8580	8580	0
98	20231031	171200	103055810	8580	8580	8580	8580	0
99	20231031	171100	103055810	8580	8580	8580	8580	0
100	20231031	171000	103055810	8580	8580	8580	8580	0
101	20231031	170900	103055810	8580	8580	8580	8580	0
102	20231031	170800	103055810	8580	8580	8580	8580	0
103	20231031	170700	103055810	8580	8580	8580	8580	0
104	20231031	170600	103055810	8580	8580	8580	8580	0
105	20231031	170500	103055810	8580	8580	8580	8580	0
106	20231031	170400	103055810	8580	8580	8580	8580	0
107	20231031	170300	103055810	8580	8580	8580	8580	0
108	20231031	170200	103055810	8580	8580	8580	8580	0
109	20231031	170100	103055810	8580	8580	8580	8580	0
110	20231031	170000	103055810	8580	8580	8580	8580	0
111	20231031	165900	103055810	8580	8580	8580	8580	0
112	20231031	165800	103055810	8580	8580	8580	8580	0
113	20231031	165700	103055810	8580	8580	8580	8580	0
114	20231031	165600	103055810	8580	8580	8580	8580	0
115	20231031	165500	103055810	8580	8580	8580	8580	0
116	20231031	165400	103055810	8580	8580	8580	8580	0
117	20231031	165300	103055810	8580	8580	8580	8580	0
118	20231031	165200	103055810	8580	8580	8580	8580	0
119	20231031	165100	103055810	8580	8580	8580	8580	0
120	20231031	165000	103055810	8580	8580	8580	8580	0
121	20231031	164900	103055810	8580	8580	8580	8580	0
122	20231031	164800	103055810	8580	8580	8580	8580	459
123	20231031	164700	103055810	8580	8580	8580	8580	0
124	20231031	164600	103055810	8580	8580	8580	8580	0
125	20231031	164500	103055810	8580	8580	8580	8580	0
126	20231031	164400	103055810	8580	8580	8580	8580	0
127	20231031	164300	103055810	8580	8580	8580	8580	0
128	20231031	164200	103055810	8580	8580	8580	8580	0
129	20231031	164100	103055810	8580	8580	8580	8580	0
130	20231031	164000	103055810	8580	8580	8580	8580	0
131	20231031	163900	103055810	8580	8580	8580	8580	0
132	20231031	163800	103055810	8580	8580	8580	8580	0
133	20231031	163700	103055810	8580	8580	8580	8580	0
134	20231031	163600	103055810	8580	8580	8580	8580	0
135	20231031	163500	103055810	8580	8580	8580	8580	0
136	20231031	163400	103055810	8580	8580	8580	8580	0
137	20231031	163300	103055810	8580	8580	8580	8580	0
138	20231031	163200	103055810	8580	8580	8580	8580	0
139	20231031	163100	103055810	8580	8580	8580	8580	0
140	20231031	163000	103055810	8580	8580	8580	8580	0
141	20231031	162900	103055810	8580	8580	8580	8580	0
142	20231031	162800	103055810	8580	8580	8580	8580	0
143	20231031	162700	103055810	8580	8580	8580	8580	0
144	20231031	162600	103055810	8580	8580	8580	8580	0
145	20231031	162500	103055810	8580	8580	8580	8580	0
146	20231031	162400	103055810	8580	8580	8580	8580	0
147	20231031	162300	103055810	8580	8580	8580	8580	0
148	20231031	162200	103055810	8580	8580	8580	8580	0
149	20231031	162100	103055810	8580	8580	8580	8580	0
150	20231031	162000	103055810	8580	8580	8580	8580	0
151	20231031	161900	103055810	8580	8580	8580	8580	0
152	20231031	161800	103055810	8580	8580	8580	8580	459
153	20231031	161700	103055810	8580	8580	8580	8580	0
154	20231031	161600	103055810	8580	8580	8580	8580	0
155	20231031	161500	103055810	8580	8580	8580	8580	0
156	20231031	161400	103055810	8580	8580	8580	8580	0
157	20231031	161300	103055810	8580	8580	8580	8580	0
158	20231031	161200	103055810	8580	8580	8580	8580	0
159	20231031	161100	103055810	8580	8580	8580	8580	0
160	20231031	161000	103055810	8580	8580	8580	8580	0
161	20231031	160900	103055810	8580	8580	8580	8580	0
162	20231031	160800	103055810	8580	8580	8580	8580	0
163	20231031	160700	103055810	8580	8580	8580	8580	0
164	20231031	160600	103055810	8580	8580	8580	8580	0
165	20231031	160500	103055810	8580	8580	8580	8580	0
166	20231031	160400	103055810	8580	8580	8580	8580	0
167	20231031	160300	103055810	8580	8580	8580	8580	0
168	20231031	160200	103055810	8580	8580	8580	8580	0
169	20231031	160100	103055810	8580	8580	8580	8580	0
170	20231031	160000	103055810	8580	8580	8580	8580	0
171	20231031	155900	103055810	8580	8580	8580	8580	0
172	20231031	155800	103055810	8580	8580	8580	8580	0
173	20231031	155700	103055810	8580	8580	8580	8580	0
174	20231031	155600	103055810	8580	8580	8580	8580	0
175	20231031	155500	103055810	8580	8580	8580	8580	0
176	20231031	155400	103055810	8580	8580	8580	8580	0
177	20231031	155300	103055810	8580	8580	8580	8580	0
178	20231031	155200	103055810	8580	8580	8580	8580	0
179	20231031	155100	103055810	8580	8580	8580	8580	0
180	20231031	155000	103055810	8580	8580	8580	8580	0
181	20231031	154900	103055810	8580	8580	8580	8580	0
182	20231031	154800	103055810	8580	8580	8580	8580	459
183	20231031	154700	103055810	8580	8580	8580	8580	0
184	20231031	154600	103055810	8580	8580	8580	8580	0
185	20231031	154500	103055810	8580	8580	8580	8580	0
186	20231031	154400	103055810	8580	8580	8580	8580	0
187	20231031	154300	103055810	8580	8580	8580	8580	0
188	20231031	154200	103055810	8580	8580	8580	8580	0
189	20231031	154100	103055810	8580	8580	8580	8580	0
190	20231031	154000	103055810	8580	8580	8580	8580	0
191	20231031	153900	103055810	8580	8580	8580	8580	0
192	20231031	153800	103055810	8580	8580	8580	8580	0
193	20231031	153700	103055810	8580	8580	8580	8580	0
194	20231031	153600	103055810	8580	8580	8580	8580	0
195	20231031	153500	103055810	8580	8580	8580	8580	0
196	20231031	153400	103055810	8580	8580	8580	8580	0
197	20231031	153300	103055810	8580	8580	8580	8580	0
198	20231031	153200	103055810	8580	8580	8580	8580	0
199	20231031	153100	103055810	8580	8580	8580	8580	0
200	20231031	153000	103055810	8580	8580	8580	8580	459
201	20231031	152900	99117590	8560	8560	8560	8560	0
202	20231031	152800	99117590	8560	8560	8560	8560	0
203	20231031	152700	99117590	8560	8560	8560	8560	0
204	20231031	152600	99117590	8560	8560	8560	8560	0
205	20231031	152500	99117590	8560	8560	8560	8560	0
206	20231031	152400	99117590	8560	8560	8560	8560	0
207	20231031	152300	99117590	8560	8560	8560	8560	0
208	20231031	152200	99117590	8560	8560	8560	8560	0
209	20231031	152100	99117590	8560	8560	8560	8560	0
210	20231031	152000	99117590	8560	8560	8560	8560	0
211	20231031	151900	99117590	8560	8560	8560	8560	2
212	20231031	151800	99100470	8580	8580	8580	8580	0
213	20231031	151700	99100470	8580	8540	8580	8540	30
214	20231031	151600	98843510	8490	8500	8500	8490	36
215	20231031	151500	98537820	8580	8580	8580	8580	0
216	20231031	151400	98537820	8580	8580	8580	8580	0
217	20231031	151300	98537820	8580	8580	8580	8580	0
218	20231031	151200	98537820	8580	8560	8580	8560	16
219	20231031	151100	98400820	8560	8500	8560	8490	24
220	20231031	151000	98195780	8470	8500	8500	8470	500
221	20231031	150900	93959010	8550	8550	8550	8550	10
222	20231031	150800	93873510	8560	8560	8560	8560	1
223	20231031	150700	93864950	8470	8510	8510	8470	505
224	20231031	150600	89581530	8580	8580	8580	8580	0
225	20231031	150500	89581530	8580	8580	8580	8580	3
226	20231031	150400	89555790	8590	8590	8590	8590	1
227	20231031	150300	89547200	8510	8530	8530	8510	64
228	20231031	150200	89002000	8590	8590	8590	8590	0
229	20231031	150100	89002000	8590	8590	8590	8590	0
230	20231031	150000	89002000	8590	8590	8590	8590	0
231	20231031	145900	89002000	8590	8590	8590	8590	5
232	20231031	145800	88959050	8590	8590	8590	8590	0
233	20231031	145700	88959050	8590	8590	8590	8590	0
234	20231031	145600	88959050	8590	8580	8590	8580	35
235	20231031	145500	88658730	8490	8540	8540	8480	1124
236	20231031	145400	79082910	8600	8600	8600	8600	0
237	20231031	145300	79082910	8600	8600	8600	8600	0
238	20231031	145200	79082910	8600	8600	8600	8600	0
239	20231031	145100	79082910	8600	8600	8600	8600	0
240	20231031	145000	79082910	8600	8600	8600	8600	0
241	20231031	144900	79082910	8600	8600	8600	8600	0
242	20231031	144800	79082910	8600	8600	8600	8600	0
243	20231031	144700	79082910	8600	8600	8600	8600	0
244	20231031	144600	79082910	8600	8600	8600	8600	6
245	20231031	144500	79031310	8600	8540	8600	8540	102
246	20231031	144400	78160170	8570	8570	8570	8570	5
247	20231031	144300	78117320	8600	8600	8600	8600	0
248	20231031	144200	78117320	8600	8600	8600	8600	0
249	20231031	144100	78117320	8600	8600	8600	8600	0
250	20231031	144000	78117320	8600	8540	8600	8540	3
251	20231031	143900	78091640	8600	8600	8600	8600	0
252	20231031	143800	78091640	8600	8600	8600	8600	0
253	20231031	143700	78091640	8600	8600	8600	8600	0
254	20231031	143600	78091640	8600	8600	8600	8600	0
255	20231031	143500	78091640	8600	8600	8600	8600	0
256	20231031	143400	78091640	8600	8600	8600	8600	0
257	20231031	143300	78091640	8600	8600	8600	8600	0
258	20231031	143200	78091640	8600	8600	8600	8600	0
259	20231031	143100	78091640	8600	8600	8600	8600	0
260	20231031	143000	78091640	8600	8600	8600	8600	1
261	20231031	142900	78083040	8600	8600	8600	8600	0
262	20231031	142800	78083040	8600	8600	8600	8600	1
263	20231031	142700	78074440	8610	8610	8610	8610	0
264	20231031	142600	78074440	8610	8610	8610	8610	0
265	20231031	142500	78074440	8610	8610	8610	8610	175
266	20231031	142400	76567690	8610	8610	8610	8610	0
267	20231031	142300	76567690	8610	8610	8610	8610	0
268	20231031	142200	76567690	8610	8610	8610	8610	0
269	20231031	142100	76567690	8610	8610	8610	8610	1
270	20231031	142000	76559080	8540	8540	8540	8540	0
271	20231031	141900	76559080	8540	8540	8540	8540	76
272	20231031	141800	75910040	8550	8550	8550	8550	0
273	20231031	141700	75910040	8550	8630	8630	8550	10
274	20231031	141600	75824460	8560	8560	8560	8560	0
275	20231031	141500	75824460	8560	8590	8590	8550	1455
276	20231031	141400	63362280	8630	8630	8630	8630	0
277	20231031	141300	63362280	8630	8630	8630	8630	0
278	20231031	141200	63362280	8630	8630	8630	8630	0
279	20231031	141100	63362280	8630	8630	8630	8630	0
280	20231031	141000	63362280	8630	8630	8630	8630	0
281	20231031	140900	63362280	8630	8630	8630	8630	0
282	20231031	140800	63362280	8630	8630	8630	8630	0
283	20231031	140700	63362280	8630	8630	8630	8630	0
284	20231031	140600	63362280	8630	8630	8630	8630	0
285	20231031	140500	63362280	8630	8630	8630	8630	0
286	20231031	140400	63362280	8630	8630	8630	8630	178
287	20231031	140300	61826140	8630	8630	8630	8630	0
288	20231031	140200	61826140	8630	8630	8630	8630	0
289	20231031	140100	61826140	8630	8630	8630	8630	0
290	20231031	140000	61826140	8630	8630	8630	8630	0
291	20231031	135900	61826140	8630	8630	8630	8630	0
292	20231031	135800	61826140	8630	8630	8630	8630	0
293	20231031	135700	61826140	8630	8630	8630	8630	0
294	20231031	135600	61826140	8630	8630	8630	8630	0
295	20231031	135500	61826140	8630	8630	8630	8630	0
296	20231031	135400	61826140	8630	8630	8630	8630	0
297	20231031	135300	61826140	8630	8630	8630	8630	0
298	20231031	135200	61826140	8630	8630	8630	8630	0
299	20231031	135100	61826140	8630	8630	8630	8630	2
300	20231031	135000	61808880	8640	8640	8640	8640	0
301	20231031	134900	61808880	8640	8640	8640	8640	0
302	20231031	134800	61808880	8640	8640	8640	8640	0
303	20231031	134700	61808880	8640	8640	8640	8640	0
304	20231031	134600	61808880	8640	8640	8640	8640	0
305	20231031	134500	61808880	8640	8640	8640	8640	0
306	20231031	134400	61808880	8640	8640	8640	8640	0
307	20231031	134300	61808880	8640	8640	8640	8640	0
308	20231031	134200	61808880	8640	8640	8640	8640	0
309	20231031	134100	61808880	8640	8640	8640	8640	0
310	20231031	134000	61808880	8640	8640	8640	8640	0
311	20231031	133900	61808880	8640	8640	8640	8640	0
312	20231031	133800	61808880	8640	8640	8640	8640	0
313	20231031	133700	61808880	8640	8640	8640	8640	0
314	20231031	133600	61808880	8640	8640	8640	8640	0
315	20231031	133500	61808880	8640	8640	8640	8640	0
316	20231031	133400	61808880	8640	8640	8640	8640	0
317	20231031	133300	61808880	8640	8640	8640	8640	0
318	20231031	133200	61808880	8640	8640	8640	8640	0
319	20231031	133100	61808880	8640	8640	8640	8640	0
320	20231031	133000	61808880	8640	8640	8640	8640	0
321	20231031	132900	61808880	8640	8640	8640	8640	0
322	20231031	132800	61808880	8640	8640	8640	8640	0
323	20231031	132700	61808880	8640	8640	8640	8640	22
324	20231031	132600	61618800	8640	8640	8640	8640	0
325	20231031	132500	61618800	8640	8640	8640	8640	0
326	20231031	132400	61618800	8640	8640	8640	8640	0
327	20231031	132300	61618800	8640	8640	8640	8640	0
328	20231031	132200	61618800	8640	8640	8640	8640	0
329	20231031	132100	61618800	8640	8640	8640	8640	0
330	20231031	132000	61618800	8640	8640	8640	8640	0
331	20231031	131900	61618800	8640	8640	8640	8640	26
332	20231031	131800	61394160	8640	8640	8640	8640	0
333	20231031	131700	61394160	8640	8640	8640	8640	0
334	20231031	131600	61394160	8640	8640	8640	8640	0
335	20231031	131500	61394160	8640	8640	8640	8640	0
336	20231031	131400	61394160	8640	8640	8640	8640	0
337	20231031	131300	61394160	8640	8640	8640	8640	1
338	20231031	131200	61385520	8590	8590	8590	8590	5
339	20231031	131100	61342570	8650	8650	8650	8650	0
340	20231031	131000	61342570	8650	8650	8650	8650	0
341	20231031	130900	61342570	8650	8650	8650	8650	0
342	20231031	130800	61342570	8650	8650	8650	8650	0
343	20231031	130700	61342570	8650	8650	8650	8650	0
344	20231031	130600	61342570	8650	8650	8650	8650	100
345	20231031	130500	60477570	8640	8640	8640	8640	0
346	20231031	130400	60477570	8640	8640	8640	8640	0
347	20231031	130300	60477570	8640	8640	8640	8640	0
348	20231031	130200	60477570	8640	8640	8640	8640	0
349	20231031	130100	60477570	8640	8640	8640	8640	0
350	20231031	130000	60477570	8640	8640	8640	8640	0
351	20231031	125900	60477570	8640	8640	8640	8640	291
352	20231031	125800	57963330	8640	8640	8640	8640	0
353	20231031	125700	57963330	8640	8640	8640	8640	0
354	20231031	125600	57963330	8640	8640	8640	8640	0
355	20231031	125500	57963330	8640	8640	8640	8640	5
356	20231031	125400	57920130	8580	8580	8580	8580	0
357	20231031	125300	57920130	8580	8590	8590	8580	3
358	20231031	125200	57894380	8650	8640	8650	8640	26
359	20231031	125100	57669710	8620	8620	8620	8620	10
360	20231031	125000	57583510	8630	8630	8630	8630	1
361	20231031	124900	57574880	8630	8630	8630	8630	0
362	20231031	124800	57574880	8630	8630	8630	8630	41
363	20231031	124700	57221050	8630	8630	8630	8630	0
364	20231031	124600	57221050	8630	8630	8630	8630	0
365	20231031	124500	57221050	8630	8630	8630	8630	0
366	20231031	124400	57221050	8630	8630	8630	8630	98
367	20231031	124300	56375310	8590	8590	8590	8590	0
368	20231031	124200	56375310	8590	8590	8590	8590	0
369	20231031	124100	56375310	8590	8590	8590	8590	0
370	20231031	124000	56375310	8590	8590	8590	8590	0
371	20231031	123900	56375310	8590	8590	8590	8590	0
372	20231031	123800	56375310	8590	8590	8590	8590	0
373	20231031	123700	56375310	8590	8590	8590	8590	0
374	20231031	123600	56375310	8590	8590	8590	8590	0
375	20231031	123500	56375310	8590	8590	8590	8590	0
376	20231031	123400	56375310	8590	8590	8590	8590	0
377	20231031	123300	56375310	8590	8590	8590	8590	0
378	20231031	123200	56375310	8590	8590	8590	8590	0
379	20231031	123100	56375310	8590	8590	8590	8590	0
380	20231031	123000	56375310	8590	8590	8590	8590	0
381	20231031	122900	56375310	8590	8590	8590	8590	0
382	20231031	122800	56375310	8590	8590	8590	8590	58
383	20231031	122700	55877090	8590	8590	8590	8590	0
384	20231031	122600	55877090	8590	8590	8590	8590	0
385	20231031	122500	55877090	8590	8580	8590	8580	45
386	20231031	122400	55490980	8590	8590	8590	8590	4
387	20231031	122300	55456620	8590	8590	8590	8590	1
388	20231031	122200	55448030	8590	8590	8590	8590	0
389	20231031	122100	55448030	8590	8590	8590	8590	0
390	20231031	122000	55448030	8590	8590	8590	8590	5
391	20231031	121900	55405080	8630	8630	8630	8630	0
392	20231031	121800	55405080	8630	8630	8630	8630	0
393	20231031	121700	55405080	8630	8630	8630	8630	0
394	20231031	121600	55405080	8630	8630	8630	8630	0
395	20231031	121500	55405080	8630	8630	8630	8630	0
396	20231031	121400	55405080	8630	8630	8630	8630	0
397	20231031	121300	55405080	8630	8630	8630	8630	0
398	20231031	121200	55405080	8630	8630	8630	8630	0
399	20231031	121100	55405080	8630	8630	8630	8630	0
400	20231031	121000	55405080	8630	8630	8630	8630	0
401	20231031	120900	55405080	8630	8630	8630	8630	0
402	20231031	120800	55405080	8630	8630	8630	8630	0
403	20231031	120700	55405080	8630	8630	8630	8630	0
404	20231031	120600	55405080	8630	8630	8630	8630	0
405	20231031	120500	55405080	8630	8630	8630	8630	0
406	20231031	120400	55405080	8630	8630	8630	8630	0
407	20231031	120300	55405080	8630	8630	8630	8630	0
408	20231031	120200	55405080	8630	8630	8630	8630	0
409	20231031	120100	55405080	8630	8610	8630	8610	35
410	20231031	120000	55103710	8610	8610	8610	8610	3
411	20231031	115900	55077880	8590	8590	8590	8590	0
412	20231031	115800	55077880	8590	8590	8590	8590	0
413	20231031	115700	55077880	8590	8590	8590	8590	26
414	20231031	115600	54854540	8590	8590	8590	8590	29
415	20231031	115500	54605430	8600	8600	8600	8600	0
416	20231031	115400	54605430	8600	8610	8610	8600	12
417	20231031	115300	54502200	8610	8610	8610	8610	0
418	20231031	115200	54502200	8610	8610	8610	8610	0
419	20231031	115100	54502200	8610	8610	8610	8610	0
420	20231031	115000	54502200	8610	8610	8610	8610	0
421	20231031	114900	54502200	8610	8610	8610	8610	100
422	20231031	114800	53641200	8620	8620	8620	8620	0
423	20231031	114700	53641200	8620	8620	8620	8620	0
424	20231031	114600	53641200	8620	8620	8620	8620	326
425	20231031	114500	50831080	8660	8660	8660	8660	0
426	20231031	114400	50831080	8660	8660	8660	8660	0
427	20231031	114300	50831080	8660	8660	8660	8660	0
428	20231031	114200	50831080	8660	8660	8660	8660	0
429	20231031	114100	50831080	8660	8660	8660	8660	0
430	20231031	114000	50831080	8660	8660	8660	8660	0
431	20231031	113900	50831080	8660	8660	8660	8660	0
432	20231031	113800	50831080	8660	8660	8660	8660	0
433	20231031	113700	50831080	8660	8660	8660	8660	0
434	20231031	113600	50831080	8660	8660	8660	8660	0
435	20231031	113500	50831080	8660	8660	8660	8660	0
436	20231031	113400	50831080	8660	8660	8660	8660	0
437	20231031	113300	50831080	8660	8660	8660	8660	0
438	20231031	113200	50831080	8660	8660	8660	8660	0
439	20231031	113100	50831080	8660	8660	8660	8660	0
440	20231031	113000	50831080	8660	8660	8660	8660	0
441	20231031	112900	50831080	8660	8660	8660	8660	0
442	20231031	112800	50831080	8660	8660	8660	8660	6
443	20231031	112700	50779120	8680	8680	8680	8680	0
444	20231031	112600	50779120	8680	8680	8680	8680	0
445	20231031	112500	50779120	8680	8680	8680	8680	0
446	20231031	112400	50779120	8680	8680	8680	8680	0
447	20231031	112300	50779120	8680	8680	8680	8680	0
448	20231031	112200	50779120	8680	8680	8680	8680	0
449	20231031	112100	50779120	8680	8680	8680	8680	0
450	20231031	112000	50779120	8680	8680	8680	8680	0
451	20231031	111900	50779120	8680	8680	8680	8680	0
452	20231031	111800	50779120	8680	8680	8680	8680	0
453	20231031	111700	50779120	8680	8680	8680	8680	0
454	20231031	111600	50779120	8680	8680	8680	8680	0
455	20231031	111500	50779120	8680	8680	8680	8680	0
456	20231031	111400	50779120	8680	8680	8680	8680	0
457	20231031	111300	50779120	8680	8680	8680	8680	0
458	20231031	111200	50779120	8680	8680	8680	8680	0
459	20231031	111100	50779120	8680	8680	8680	8680	0
460	20231031	111000	50779120	8680	8680	8680	8680	1
461	20231031	110900	50770440	8680	8680	8680	8680	0
462	20231031	110800	50770440	8680	8680	8680	8680	0
463	20231031	110700	50770440	8680	8680	8680	8680	0
464	20231031	110600	50770440	8680	8680	8680	8680	0
465	20231031	110500	50770440	8680	8680	8680	8680	0
466	20231031	110400	50770440	8680	8680	8680	8680	0
467	20231031	110300	50770440	8680	8680	8680	8680	0
468	20231031	110200	50770440	8680	8680	8680	8680	0
469	20231031	110100	50770440	8680	8680	8680	8680	0
470	20231031	110000	50770440	8680	8680	8680	8680	0
471	20231031	105900	50770440	8680	8680	8680	8680	0
472	20231031	105800	50770440	8680	8680	8680	8680	0
473	20231031	105700	50770440	8680	8680	8680	8680	0
474	20231031	105600	50770440	8680	8680	8680	8680	0
475	20231031	105500	50770440	8680	8680	8680	8680	0
476	20231031	105400	50770440	8680	8680	8680	8680	0
477	20231031	105300	50770440	8680	8680	8680	8680	0
478	20231031	105200	50770440	8680	8680	8680	8680	0
479	20231031	105100	50770440	8680	8680	8680	8680	0
480	20231031	105000	50770440	8680	8680	8680	8680	0
481	20231031	104900	50770440	8680	8680	8680	8680	3
482	20231031	104800	50744400	8680	8680	8680	8680	0
483	20231031	104700	50744400	8680	8680	8680	8680	0
484	20231031	104600	50744400	8680	8680	8680	8680	0
485	20231031	104500	50744400	8680	8680	8680	8680	0
486	20231031	104400	50744400	8680	8680	8680	8680	0
487	20231031	104300	50744400	8680	8680	8680	8680	0
488	20231031	104200	50744400	8680	8680	8680	8680	4
489	20231031	104100	50709680	8680	8680	8680	8680	0
490	20231031	104000	50709680	8680	8680	8680	8680	0
491	20231031	103900	50709680	8680	8680	8680	8680	0
492	20231031	103800	50709680	8680	8680	8680	8680	0
493	20231031	103700	50709680	8680	8680	8680	8680	0
494	20231031	103600	50709680	8680	8680	8680	8680	0
495	20231031	103500	50709680	8680	8680	8680	8680	0
496	20231031	103400	50709680	8680	8680	8680	8680	0
497	20231031	103300	50709680	8680	8680	8680	8680	20
498	20231031	103200	50536080	8680	8680	8680	8680	100
499	20231031	103100	49668080	8680	8660	8680	8660	92
500	20231031	103000	48870510	8660	8660	8660	8660	0
501	20231031	102900	48870510	8660	8660	8660	8660	0
502	20231031	102800	48870510	8660	8660	8660	8660	0
503	20231031	102700	48870510	8660	8660	8660	8660	0
504	20231031	102600	48870510	8660	8660	8660	8660	0
505	20231031	102500	48870510	8660	8660	8660	8660	1
506	20231031	102400	48861850	8630	8630	8630	8630	10
507	20231031	102300	48775550	8630	8630	8630	8630	0
508	20231031	102200	48775550	8630	8630	8630	8630	0
509	20231031	102100	48775550	8630	8630	8630	8630	0
510	20231031	102000	48775550	8630	8630	8630	8630	0
511	20231031	101900	48775550	8630	8630	8630	8630	0
512	20231031	101800	48775550	8630	8630	8630	8630	1
513	20231031	101700	48766920	8630	8630	8630	8630	10
514	20231031	101600	48680620	8630	8630	8630	8630	0
515	20231031	101500	48680620	8630	8630	8630	8630	5
516	20231031	101400	48637470	8630	8630	8630	8630	0
517	20231031	101300	48637470	8630	8630	8630	8630	0
518	20231031	101200	48637470	8630	8630	8630	8630	0
519	20231031	101100	48637470	8630	8630	8630	8630	0
520	20231031	101000	48637470	8630	8630	8630	8630	1
521	20231031	100900	48628840	8580	8580	8580	8580	146
522	20231031	100800	47376160	8580	8600	8600	8580	354
523	20231031	100700	44336640	8680	8680	8680	8680	0
524	20231031	100600	44336640	8680	8680	8680	8680	0
525	20231031	100500	44336640	8680	8680	8680	8680	1
526	20231031	100400	44327960	8680	8680	8680	8680	0
527	20231031	100300	44327960	8680	8680	8680	8680	0
528	20231031	100200	44327960	8680	8680	8680	8680	0
529	20231031	100100	44327960	8680	8680	8680	8680	0
530	20231031	100000	44327960	8680	8680	8680	8680	1
531	20231031	095900	44319280	8580	8660	8660	8580	500
532	20231031	095800	40018150	8700	8700	8700	8700	0
533	20231031	095700	40018150	8700	8700	8700	8700	0
534	20231031	095600	40018150	8700	8700	8700	8700	0
535	20231031	095500	40018150	8700	8700	8700	8700	1
536	20231031	095400	40009450	8670	8670	8670	8670	0
537	20231031	095300	40009450	8670	8670	8670	8660	9
538	20231031	095200	39931430	8730	8730	8730	8730	0
539	20231031	095100	39931430	8730	8730	8730	8730	0
540	20231031	095000	39931430	8730	8730	8730	8730	0
541	20231031	094900	39931430	8730	8730	8730	8730	0
542	20231031	094800	39931430	8730	8730	8730	8730	0
543	20231031	094700	39931430	8730	8670	8730	8670	222
544	20231031	094600	38006630	8670	8670	8670	8670	0
545	20231031	094500	38006630	8670	8690	8690	8670	781
546	20231031	094400	31232400	8740	8740	8740	8740	0
547	20231031	094300	31232400	8740	8740	8740	8740	0
548	20231031	094200	31232400	8740	8740	8740	8740	0
549	20231031	094100	31232400	8740	8740	8740	8740	0
550	20231031	094000	31232400	8740	8710	8740	8680	106
551	20231031	093900	30310050	8750	8750	8750	8750	0
552	20231031	093800	30310050	8750	8750	8750	8750	0
553	20231031	093700	30310050	8750	8750	8750	8750	0
554	20231031	093600	30310050	8750	8750	8750	8750	0
555	20231031	093500	30310050	8750	8750	8750	8750	0
556	20231031	093400	30310050	8750	8750	8750	8750	0
557	20231031	093300	30310050	8750	8750	8750	8750	0
558	20231031	093200	30310050	8750	8750	8750	8750	50
559	20231031	093100	29872550	8750	8750	8750	8750	0
560	20231031	093000	29872550	8750	8750	8750	8750	1
561	20231031	092900	29863800	8750	8750	8750	8750	53
562	20231031	092800	29400050	8750	8750	8750	8750	0
563	20231031	092700	29400050	8750	8750	8750	8750	0
564	20231031	092600	29400050	8750	8710	8750	8710	101
565	20231031	092500	28518000	8710	8700	8710	8700	140
566	20231031	092400	27299990	8680	8680	8680	8680	11
567	20231031	092300	27204510	8700	8700	8700	8700	0
568	20231031	092200	27204510	8700	8700	8700	8700	1
569	20231031	092100	27195810	8680	8680	8680	8680	2821
570	20231031	092000	2709530	8710	8710	8710	8710	0
571	20231031	091900	2709530	8710	8710	8710	8710	0
572	20231031	091800	2709530	8710	8710	8710	8710	0
573	20231031	091700	2709530	8710	8710	8710	8710	24
574	20231031	091600	2500490	8720	8720	8720	8720	0
575	20231031	091500	2500490	8720	8720	8720	8720	0
576	20231031	091400	2500490	8720	8720	8720	8720	0
577	20231031	091300	2500490	8720	8720	8720	8720	0
578	20231031	091200	2500490	8720	8720	8720	8720	0
579	20231031	091100	2500490	8720	8720	8720	8720	0
580	20231031	091000	2500490	8720	8710	8720	8710	26
581	20231031	090900	2273800	8720	8720	8720	8720	0
582	20231031	090800	2273800	8720	8710	8720	8710	101
583	20231031	090700	1394080	8720	8720	8720	8720	50
584	20231031	090600	958080	8720	8720	8720	8720	63
585	20231031	090500	408720	8750	8750	8750	8750	0
586	20231031	090400	408720	8750	8750	8750	8750	0
587	20231031	090300	408720	8750	8750	8750	8750	0
588	20231031	090200	408720	8750	8750	8750	8750	0
589	20231031	090100	408720	8750	8710	8750	8710	14
590	20231031	090000	286740	8700	8670	8700	8670	33