KissMeData/002020/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183600	224146190	15870	15870	15870	15870	186
3	20231031	183500	224146190	15870	15870	15870	15870	0
4	20231031	183400	224146190	15870	15870	15870	15870	0
5	20231031	183300	224146190	15870	15870	15870	15870	0
6	20231031	183200	224146190	15870	15870	15870	15870	0
7	20231031	183100	224146190	15870	15870	15870	15870	0
8	20231031	183000	224146190	15870	15870	15870	15870	0
9	20231031	182900	224146190	15870	15870	15870	15870	0
10	20231031	182800	224146190	15870	15870	15870	15870	0
11	20231031	182700	224146190	15870	15870	15870	15870	0
12	20231031	182600	224146190	15870	15870	15870	15870	0
13	20231031	182500	224146190	15870	15870	15870	15870	0
14	20231031	182400	224146190	15870	15870	15870	15870	0
15	20231031	182300	224146190	15870	15870	15870	15870	0
16	20231031	182200	224146190	15870	15870	15870	15870	0
17	20231031	182100	224146190	15870	15870	15870	15870	0
18	20231031	182000	224146190	15870	15870	15870	15870	0
19	20231031	181900	224146190	15870	15870	15870	15870	0
20	20231031	181800	224146190	15870	15870	15870	15870	0
21	20231031	181700	224146190	15870	15870	15870	15870	0
22	20231031	181600	224146190	15870	15870	15870	15870	0
23	20231031	181500	224146190	15870	15870	15870	15870	0
24	20231031	181400	224146190	15870	15870	15870	15870	0
25	20231031	181300	224146190	15870	15870	15870	15870	0
26	20231031	181200	224146190	15870	15870	15870	15870	0
27	20231031	181100	224146190	15870	15870	15870	15870	0
28	20231031	181000	224146190	15870	15870	15870	15870	0
29	20231031	180900	224146190	15870	15870	15870	15870	0
30	20231031	180800	224146190	15870	15870	15870	15870	0
31	20231031	180700	224146190	15870	15870	15870	15870	0
32	20231031	180600	224146190	15870	15870	15870	15870	186
33	20231031	180500	224146190	15870	15870	15870	15870	0
34	20231031	180400	224146190	15870	15870	15870	15870	0
35	20231031	180300	224146190	15870	15870	15870	15870	0
36	20231031	180200	224146190	15870	15870	15870	15870	0
37	20231031	180100	224146190	15870	15870	15870	15870	0
38	20231031	180000	224146190	15870	15870	15870	15870	0
39	20231031	175900	224146190	15870	15870	15870	15870	0
40	20231031	175800	224146190	15870	15870	15870	15870	0
41	20231031	175700	224146190	15870	15870	15870	15870	0
42	20231031	175600	224146190	15870	15870	15870	15870	0
43	20231031	175500	224146190	15870	15870	15870	15870	0
44	20231031	175400	224146190	15870	15870	15870	15870	0
45	20231031	175300	224146190	15870	15870	15870	15870	0
46	20231031	175200	224146190	15870	15870	15870	15870	0
47	20231031	175100	224146190	15870	15870	15870	15870	0
48	20231031	175000	224146190	15870	15870	15870	15870	0
49	20231031	174900	224146190	15870	15870	15870	15870	0
50	20231031	174800	224146190	15870	15870	15870	15870	0
51	20231031	174700	224146190	15870	15870	15870	15870	0
52	20231031	174600	224146190	15870	15870	15870	15870	0
53	20231031	174500	224146190	15870	15870	15870	15870	0
54	20231031	174400	224146190	15870	15870	15870	15870	0
55	20231031	174300	224146190	15870	15870	15870	15870	0
56	20231031	174200	224146190	15870	15870	15870	15870	0
57	20231031	174100	224146190	15870	15870	15870	15870	0
58	20231031	174000	224146190	15870	15870	15870	15870	0
59	20231031	173900	224146190	15870	15870	15870	15870	0
60	20231031	173800	224146190	15870	15870	15870	15870	0
61	20231031	173700	224146190	15870	15870	15870	15870	0
62	20231031	173600	224146190	15870	15870	15870	15870	186
63	20231031	173500	224146190	15870	15870	15870	15870	0
64	20231031	173400	224146190	15870	15870	15870	15870	0
65	20231031	173300	224146190	15870	15870	15870	15870	0
66	20231031	173200	224146190	15870	15870	15870	15870	0
67	20231031	173100	224146190	15870	15870	15870	15870	0
68	20231031	173000	224146190	15870	15870	15870	15870	0
69	20231031	172900	224146190	15870	15870	15870	15870	0
70	20231031	172800	224146190	15870	15870	15870	15870	0
71	20231031	172700	224146190	15870	15870	15870	15870	0
72	20231031	172600	224146190	15870	15870	15870	15870	0
73	20231031	172500	224146190	15870	15870	15870	15870	0
74	20231031	172400	224146190	15870	15870	15870	15870	0
75	20231031	172300	224146190	15870	15870	15870	15870	0
76	20231031	172200	224146190	15870	15870	15870	15870	0
77	20231031	172100	224146190	15870	15870	15870	15870	0
78	20231031	172000	224146190	15870	15870	15870	15870	0
79	20231031	171900	224146190	15870	15870	15870	15870	0
80	20231031	171800	224146190	15870	15870	15870	15870	0
81	20231031	171700	224146190	15870	15870	15870	15870	0
82	20231031	171600	224146190	15870	15870	15870	15870	0
83	20231031	171500	224146190	15870	15870	15870	15870	0
84	20231031	171400	224146190	15870	15870	15870	15870	0
85	20231031	171300	224146190	15870	15870	15870	15870	0
86	20231031	171200	224146190	15870	15870	15870	15870	0
87	20231031	171100	224146190	15870	15870	15870	15870	0
88	20231031	171000	224146190	15870	15870	15870	15870	0
89	20231031	170900	224146190	15870	15870	15870	15870	0
90	20231031	170800	224146190	15870	15870	15870	15870	0
91	20231031	170700	224146190	15870	15870	15870	15870	0
92	20231031	170600	224146190	15870	15870	15870	15870	186
93	20231031	170500	224146190	15870	15870	15870	15870	0
94	20231031	170400	224146190	15870	15870	15870	15870	0
95	20231031	170300	224146190	15870	15870	15870	15870	0
96	20231031	170200	224146190	15870	15870	15870	15870	0
97	20231031	170100	224146190	15870	15870	15870	15870	0
98	20231031	170000	224146190	15870	15870	15870	15870	0
99	20231031	165900	224146190	15870	15870	15870	15870	0
100	20231031	165800	224146190	15870	15870	15870	15870	0
101	20231031	165700	224146190	15870	15870	15870	15870	0
102	20231031	165600	224146190	15870	15870	15870	15870	0
103	20231031	165500	224146190	15870	15870	15870	15870	0
104	20231031	165400	224146190	15870	15870	15870	15870	0
105	20231031	165300	224146190	15870	15870	15870	15870	0
106	20231031	165200	224146190	15870	15870	15870	15870	0
107	20231031	165100	224146190	15870	15870	15870	15870	0
108	20231031	165000	224146190	15870	15870	15870	15870	0
109	20231031	164900	224146190	15870	15870	15870	15870	0
110	20231031	164800	224146190	15870	15870	15870	15870	0
111	20231031	164700	224146190	15870	15870	15870	15870	0
112	20231031	164600	224146190	15870	15870	15870	15870	0
113	20231031	164500	224146190	15870	15870	15870	15870	0
114	20231031	164400	224146190	15870	15870	15870	15870	0
115	20231031	164300	224146190	15870	15870	15870	15870	0
116	20231031	164200	224146190	15870	15870	15870	15870	0
117	20231031	164100	224146190	15870	15870	15870	15870	0
118	20231031	164000	224146190	15870	15870	15870	15870	0
119	20231031	163900	224146190	15870	15870	15870	15870	0
120	20231031	163800	224146190	15870	15870	15870	15870	0
121	20231031	163700	224146190	15870	15870	15870	15870	0
122	20231031	163600	224146190	15870	15870	15870	15870	186
123	20231031	163500	224146190	15870	15870	15870	15870	0
124	20231031	163400	224146190	15870	15870	15870	15870	0
125	20231031	163300	224146190	15870	15870	15870	15870	0
126	20231031	163200	224146190	15870	15870	15870	15870	0
127	20231031	163100	224146190	15870	15870	15870	15870	0
128	20231031	163000	224146190	15870	15870	15870	15870	0
129	20231031	162900	224146190	15870	15870	15870	15870	0
130	20231031	162800	224146190	15870	15870	15870	15870	0
131	20231031	162700	224146190	15870	15870	15870	15870	0
132	20231031	162600	224146190	15870	15870	15870	15870	0
133	20231031	162500	224146190	15870	15870	15870	15870	0
134	20231031	162400	224146190	15870	15870	15870	15870	0
135	20231031	162300	224146190	15870	15870	15870	15870	0
136	20231031	162200	224146190	15870	15870	15870	15870	0
137	20231031	162100	224146190	15870	15870	15870	15870	0
138	20231031	162000	224146190	15870	15870	15870	15870	0
139	20231031	161900	224146190	15870	15870	15870	15870	0
140	20231031	161800	224146190	15870	15870	15870	15870	0
141	20231031	161700	224146190	15870	15870	15870	15870	0
142	20231031	161600	224146190	15870	15870	15870	15870	0
143	20231031	161500	224146190	15870	15870	15870	15870	0
144	20231031	161400	224146190	15870	15870	15870	15870	0
145	20231031	161300	224146190	15870	15870	15870	15870	0
146	20231031	161200	224146190	15870	15870	15870	15870	0
147	20231031	161100	224146190	15870	15870	15870	15870	0
148	20231031	161000	224146190	15870	15870	15870	15870	0
149	20231031	160900	224146190	15870	15870	15870	15870	0
150	20231031	160800	224146190	15870	15870	15870	15870	0
151	20231031	160700	224146190	15870	15870	15870	15870	0
152	20231031	160600	224146190	15870	15870	15870	15870	186
153	20231031	160500	224146190	15870	15870	15870	15870	0
154	20231031	160400	224146190	15870	15870	15870	15870	0
155	20231031	160300	224146190	15870	15870	15870	15870	0
156	20231031	160200	224146190	15870	15870	15870	15870	0
157	20231031	160100	224146190	15870	15870	15870	15870	0
158	20231031	160000	224146190	15870	15870	15870	15870	0
159	20231031	155900	224146190	15870	15870	15870	15870	0
160	20231031	155800	224146190	15870	15870	15870	15870	0
161	20231031	155700	224146190	15870	15870	15870	15870	0
162	20231031	155600	224146190	15870	15870	15870	15870	0
163	20231031	155500	224146190	15870	15870	15870	15870	0
164	20231031	155400	224146190	15870	15870	15870	15870	0
165	20231031	155300	224146190	15870	15870	15870	15870	0
166	20231031	155200	224146190	15870	15870	15870	15870	0
167	20231031	155100	224146190	15870	15870	15870	15870	0
168	20231031	155000	224146190	15870	15870	15870	15870	0
169	20231031	154900	224146190	15870	15870	15870	15870	0
170	20231031	154800	224146190	15870	15870	15870	15870	0
171	20231031	154700	224146190	15870	15870	15870	15870	0
172	20231031	154600	224146190	15870	15870	15870	15870	0
173	20231031	154500	224146190	15870	15870	15870	15870	0
174	20231031	154400	224146190	15870	15870	15870	15870	0
175	20231031	154300	224146190	15870	15870	15870	15870	0
176	20231031	154200	224146190	15870	15870	15870	15870	0
177	20231031	154100	224146190	15870	15870	15870	15870	0
178	20231031	154000	224146190	15870	15870	15870	15870	0
179	20231031	153900	224146190	15870	15870	15870	15870	0
180	20231031	153800	224146190	15870	15870	15870	15870	0
181	20231031	153700	224146190	15870	15870	15870	15870	0
182	20231031	153600	224146190	15870	15870	15870	15870	186
183	20231031	153500	224146190	15870	15870	15870	15870	0
184	20231031	153400	224146190	15870	15870	15870	15870	0
185	20231031	153300	224146190	15870	15870	15870	15870	0
186	20231031	153200	224146190	15870	15870	15870	15870	0
187	20231031	153100	224146190	15870	15870	15870	15870	0
188	20231031	153000	224146190	15870	15870	15870	15870	186
189	20231031	152900	221194370	15850	15850	15850	15850	0
190	20231031	152800	221194370	15850	15850	15850	15850	0
191	20231031	152700	221194370	15850	15850	15850	15850	0
192	20231031	152600	221194370	15850	15850	15850	15850	0
193	20231031	152500	221194370	15850	15850	15850	15850	0
194	20231031	152400	221194370	15850	15850	15850	15850	0
195	20231031	152300	221194370	15850	15850	15850	15850	0
196	20231031	152200	221194370	15850	15850	15850	15850	0
197	20231031	152100	221194370	15850	15850	15850	15850	0
198	20231031	152000	221194370	15850	15850	15850	15850	0
199	20231031	151900	221194370	15850	15880	15880	15850	2
200	20231031	151800	221162640	15840	15840	15840	15840	0
201	20231031	151700	221162640	15840	15840	15840	15840	0
202	20231031	151600	221162640	15840	15880	15880	15840	12
203	20231031	151500	220972120	15880	15880	15880	15880	1
204	20231031	151400	220956240	15880	15880	15880	15880	2
205	20231031	151300	220924480	15830	15830	15830	15830	0
206	20231031	151200	220924480	15830	15830	15830	15830	0
207	20231031	151100	220924480	15830	15830	15830	15830	3
208	20231031	151000	220876990	15810	15810	15810	15810	0
209	20231031	150900	220876990	15810	15840	15840	15810	268
210	20231031	150800	216637130	15820	15820	15820	15820	0
211	20231031	150700	216637130	15820	15830	15830	15820	305
212	20231031	150600	211811050	15830	15880	15880	15830	486
213	20231031	150500	204106250	15880	15880	15880	15880	6
214	20231031	150400	204010970	15880	15880	15880	15880	2
215	20231031	150300	203979210	15860	15860	15860	15860	0
216	20231031	150200	203979210	15860	15860	15860	15860	0
217	20231031	150100	203979210	15860	15880	15880	15860	58
218	20231031	150000	203058800	15880	15880	15880	15880	0
219	20231031	145900	203058800	15880	15880	15880	15880	0
220	20231031	145800	203058800	15880	15880	15880	15880	0
221	20231031	145700	203058800	15880	15900	15900	15880	296
222	20231031	145600	198358200	15880	15880	15880	15880	0
223	20231031	145500	198358200	15880	15880	15880	15880	0
224	20231031	145400	198358200	15880	15880	15880	15880	0
225	20231031	145300	198358200	15880	15880	15880	15880	0
226	20231031	145200	198358200	15880	15880	15880	15880	0
227	20231031	145100	198358200	15880	15880	15880	15880	0
228	20231031	145000	198358200	15880	15880	15880	15880	0
229	20231031	144900	198358200	15880	15880	15880	15880	0
230	20231031	144800	198358200	15880	15880	15880	15880	0
231	20231031	144700	198358200	15880	15880	15880	15880	0
232	20231031	144600	198358200	15880	15870	15880	15870	77
233	20231031	144500	197135460	15870	15880	15880	15870	158
234	20231031	144400	194627880	15940	15940	15940	15940	1
235	20231031	144300	194611940	15950	15950	15950	15950	0
236	20231031	144200	194611940	15950	15950	15950	15950	0
237	20231031	144100	194611940	15950	15950	15950	15950	0
238	20231031	144000	194611940	15950	15950	15950	15950	5
239	20231031	143900	194532190	15920	15920	15920	15920	0
240	20231031	143800	194532190	15920	15920	15920	15920	0
241	20231031	143700	194532190	15920	15920	15920	15920	0
242	20231031	143600	194532190	15920	15920	15920	15920	5
243	20231031	143500	194452590	15870	15870	15870	15870	0
244	20231031	143400	194452590	15870	15870	15870	15870	46
245	20231031	143300	193722570	15870	15880	15880	15870	8
246	20231031	143200	193595600	15860	15860	15860	15860	0
247	20231031	143100	193595600	15860	15870	15870	15860	317
248	20231031	143000	188567890	15870	15900	15900	15870	878
249	20231031	142900	174611440	15930	15930	15930	15930	5
250	20231031	142800	174531790	15940	15930	15940	15930	26
251	20231031	142700	174117530	15940	15940	15940	15940	0
252	20231031	142600	174117530	15940	15940	15940	15940	0
253	20231031	142500	174117530	15940	15940	15940	15940	0
254	20231031	142400	174117530	15940	15940	15940	15940	0
255	20231031	142300	174117530	15940	15940	15940	15940	0
256	20231031	142200	174117530	15940	15940	15940	15940	1
257	20231031	142100	174101590	15900	15900	15900	15900	0
258	20231031	142000	174101590	15900	15910	15910	15900	24
259	20231031	141900	173719980	15910	15910	15910	15910	1
260	20231031	141800	173704070	15910	15910	15910	15910	50
261	20231031	141700	172908570	15910	15910	15910	15910	50
262	20231031	141600	172113070	15910	15910	15910	15910	0
263	20231031	141500	172113070	15910	15910	15910	15910	198
264	20231031	141400	168962890	15900	15910	15910	15900	58
265	20231031	141300	168040180	15900	15900	15900	15900	0
266	20231031	141200	168040180	15900	15900	15900	15900	482
267	20231031	141100	160376380	15910	15910	15910	15910	1
268	20231031	141000	160360470	15900	15900	15900	15900	0
269	20231031	140900	160360470	15900	15900	15900	15900	0
270	20231031	140800	160360470	15900	15900	15900	15900	0
271	20231031	140700	160360470	15900	15900	15900	15900	0
272	20231031	140600	160360470	15900	15900	15900	15900	2
273	20231031	140500	160328670	15900	15900	15900	15900	10
274	20231031	140400	160169670	15900	15900	15900	15900	10
275	20231031	140300	160010670	15900	15880	15900	15870	304
276	20231031	140200	155183270	15880	15880	15880	15880	0
277	20231031	140100	155183270	15880	15880	15880	15880	0
278	20231031	140000	155183270	15880	15880	15880	15880	49
279	20231031	135900	154405150	15870	15870	15870	15870	0
280	20231031	135800	154405150	15870	15870	15870	15870	0
281	20231031	135700	154405150	15870	15880	15880	15870	3
282	20231031	135600	154357520	15870	15880	15880	15870	36
283	20231031	135500	153785880	15880	15890	15890	15880	25
284	20231031	135400	153388830	15880	15880	15880	15880	2
285	20231031	135300	153357070	15880	15890	15890	15880	4
286	20231031	135200	153293520	15910	15910	15910	15910	8
287	20231031	135100	153166240	15930	15930	15930	15930	0
288	20231031	135000	153166240	15930	15930	15930	15930	0
289	20231031	134900	153166240	15930	15930	15930	15930	0
290	20231031	134800	153166240	15930	15930	15930	15930	0
291	20231031	134700	153166240	15930	15920	15930	15920	12
292	20231031	134600	152975110	15920	15920	15920	15920	49
293	20231031	134500	152195030	15900	15900	15900	15900	0
294	20231031	134400	152195030	15900	15900	15900	15900	0
295	20231031	134300	152195030	15900	15900	15900	15900	0
296	20231031	134200	152195030	15900	15900	15900	15900	0
297	20231031	134100	152195030	15900	15900	15900	15900	0
298	20231031	134000	152195030	15900	15890	15900	15890	19
299	20231031	133900	151893110	15890	15890	15890	15890	17
300	20231031	133800	151622980	15880	15930	15930	15880	1107
301	20231031	133700	134002620	15930	15950	15950	15930	49
302	20231031	133600	133222010	15940	15940	15940	15940	0
303	20231031	133500	133222010	15940	15940	15940	15940	0
304	20231031	133400	133222010	15940	15940	15940	15940	1
305	20231031	133300	133206070	15930	15940	15940	15930	7
306	20231031	133200	133094500	15960	15960	15960	15960	0
307	20231031	133100	133094500	15960	15960	15960	15960	0
308	20231031	133000	133094500	15960	15960	15960	15960	2
309	20231031	132900	133062580	15930	15930	15930	15930	0
310	20231031	132800	133062580	15930	15940	15950	15930	103
311	20231031	132700	131419900	15950	15950	15950	15950	0
312	20231031	132600	131419900	15950	15940	15950	15940	39
313	20231031	132500	130798220	15930	15930	15930	15930	25
314	20231031	132400	130399970	15920	15930	15930	15920	8
315	20231031	132300	130272540	15920	15930	15930	15920	12
316	20231031	132200	130081400	15930	15930	15930	15930	0
317	20231031	132100	130081400	15930	15930	15930	15930	0
318	20231031	132000	130081400	15930	15930	15930	15920	404
319	20231031	131900	123646360	15930	15930	15930	15930	0
320	20231031	131800	123646360	15930	15930	15930	15930	0
321	20231031	131700	123646360	15930	15930	15930	15930	0
322	20231031	131600	123646360	15930	15930	15930	15930	0
323	20231031	131500	123646360	15930	15940	15940	15930	80
324	20231031	131400	122371250	15940	15950	15950	15930	7
325	20231031	131300	122259670	15930	15930	15930	15930	0
326	20231031	131200	122259670	15930	15980	15980	15930	53
327	20231031	131100	121414260	15990	15990	15990	15990	0
328	20231031	131000	121414260	15990	15990	15990	15990	0
329	20231031	130900	121414260	15990	15990	15990	15990	1
330	20231031	130800	121398270	15960	15960	15960	15960	8
331	20231031	130700	121270590	15950	15950	15950	15950	0
332	20231031	130600	121270590	15950	15950	15950	15950	5
333	20231031	130500	121190840	15960	15960	15960	15960	57
334	20231031	130400	120281120	15960	15960	15960	15960	0
335	20231031	130300	120281120	15960	15940	15960	15930	23
336	20231031	130200	119914490	15940	15940	15940	15940	0
337	20231031	130100	119914490	15940	15940	15940	15930	3
338	20231031	130000	119866680	15930	15940	15940	15930	15
339	20231031	125900	119627590	15930	15930	15930	15930	0
340	20231031	125800	119627590	15930	15940	15940	15930	53
341	20231031	125700	118782900	15940	15940	15940	15940	0
342	20231031	125600	118782900	15940	15940	15940	15940	32
343	20231031	125500	118272820	15940	15940	15940	15940	0
344	20231031	125400	118272820	15940	15940	15940	15940	0
345	20231031	125300	118272820	15940	15940	15940	15940	0
346	20231031	125200	118272820	15940	15940	15940	15940	0
347	20231031	125100	118272820	15940	15940	15940	15940	0
348	20231031	125000	118272820	15940	15940	15940	15940	19
349	20231031	124900	117969960	15940	15940	15940	15940	3
350	20231031	124800	117922140	15940	15940	15940	15940	6
351	20231031	124700	117826500	15940	15940	15940	15940	22
352	20231031	124600	117475820	15940	15940	15940	15940	0
353	20231031	124500	117475820	15940	15940	15940	15940	0
354	20231031	124400	117475820	15940	15940	15940	15940	0
355	20231031	124300	117475820	15940	15940	15940	15940	0
356	20231031	124200	117475820	15940	15940	15940	15940	0
357	20231031	124100	117475820	15940	15940	15940	15940	0
358	20231031	124000	117475820	15940	15940	15940	15940	0
359	20231031	123900	117475820	15940	15940	15940	15940	0
360	20231031	123800	117475820	15940	15940	15940	15940	0
361	20231031	123700	117475820	15940	15940	15940	15940	0
362	20231031	123600	117475820	15940	15930	15940	15930	13
363	20231031	123500	117268720	15930	15930	15930	15930	94
364	20231031	123400	115771300	15920	15930	15930	15920	6
365	20231031	123300	115675730	15930	15930	15930	15930	11
366	20231031	123200	115500500	15930	15930	15930	15930	0
367	20231031	123100	115500500	15930	15930	15930	15930	5
368	20231031	123000	115420850	15930	15930	15930	15930	0
369	20231031	122900	115420850	15930	15930	15930	15930	0
370	20231031	122800	115420850	15930	15930	15930	15930	0
371	20231031	122700	115420850	15930	15930	15930	15930	1
372	20231031	122600	115404920	15920	15920	15920	15920	0
373	20231031	122500	115404920	15920	15920	15920	15920	0
374	20231031	122400	115404920	15920	15920	15920	15920	0
375	20231031	122300	115404920	15920	15920	15920	15920	0
376	20231031	122200	115404920	15920	15920	15920	15920	0
377	20231031	122100	115404920	15920	15920	15920	15920	0
378	20231031	122000	115404920	15920	15920	15920	15920	0
379	20231031	121900	115404920	15920	15920	15920	15920	0
380	20231031	121800	115404920	15920	15920	15920	15920	0
381	20231031	121700	115404920	15920	15920	15920	15920	0
382	20231031	121600	115404920	15920	15920	15920	15920	0
383	20231031	121500	115404920	15920	15920	15920	15920	0
384	20231031	121400	115404920	15920	15920	15920	15920	0
385	20231031	121300	115404920	15920	15920	15920	15920	1
386	20231031	121200	115389000	15920	15920	15920	15920	5
387	20231031	121100	115309400	15920	15920	15920	15920	0
388	20231031	121000	115309400	15920	15920	15920	15920	0
389	20231031	120900	115309400	15920	15920	15920	15920	0
390	20231031	120800	115309400	15920	15920	15920	15910	35
391	20231031	120700	114752300	15920	15940	15940	15920	123
392	20231031	120600	112793040	15950	15950	15950	15950	0
393	20231031	120500	112793040	15950	15930	15950	15930	96
394	20231031	120400	111262930	15930	15930	15930	15930	0
395	20231031	120300	111262930	15930	15930	15930	15930	0
396	20231031	120200	111262930	15930	15930	15930	15930	0
397	20231031	120100	111262930	15930	15930	15930	15930	0
398	20231031	120000	111262930	15930	15950	15950	15930	355
399	20231031	115900	105607760	15940	15940	15940	15940	0
400	20231031	115800	105607760	15940	15950	15950	15930	164
401	20231031	115700	102992500	15950	15960	15960	15950	489
402	20231031	115600	95191850	15960	15960	15960	15960	1
403	20231031	115500	95175890	15950	15950	15950	15950	1
404	20231031	115400	95159940	15990	15990	15990	15990	0
405	20231031	115300	95159940	15990	15950	15990	15950	10
406	20231031	115200	95000370	15950	15960	15960	15950	7
407	20231031	115100	94888660	15950	15950	15950	15950	0
408	20231031	115000	94888660	15950	15950	15950	15950	0
409	20231031	114900	94888660	15950	15950	15950	15950	1
410	20231031	114800	94872710	15950	15940	15950	15930	8
411	20231031	114700	94745150	15930	15950	15950	15920	30
412	20231031	114600	94267150	15950	15930	15950	15920	47
413	20231031	114500	93518070	15920	15940	15940	15920	142
414	20231031	114400	91255850	15940	15950	15950	15940	11
415	20231031	114300	91080490	15940	15950	15950	15940	58
416	20231031	114200	90155860	15950	15960	15960	15950	13
417	20231031	114100	89948400	15940	15940	15940	15940	0
418	20231031	114000	89948400	15940	15940	15940	15940	0
419	20231031	113900	89948400	15940	15990	15990	15940	277
420	20231031	113800	85528360	15990	16000	16000	15970	44
421	20231031	113700	84824950	16000	15990	16000	15990	45
422	20231031	113600	84105070	15980	15980	15990	15980	23
423	20231031	113500	83737520	15980	15980	15980	15980	0
424	20231031	113400	83737520	15980	15970	15980	15960	43
425	20231031	113300	83050970	15960	15960	15960	15960	0
426	20231031	113200	83050970	15960	16020	16020	15960	648
427	20231031	113100	72689280	16020	16050	16050	16020	77
428	20231031	113000	71454630	16040	16040	16040	16040	0
429	20231031	112900	71454630	16040	16040	16040	16040	0
430	20231031	112800	71454630	16040	16040	16040	16040	0
431	20231031	112700	71454630	16040	16040	16040	16040	1
432	20231031	112600	71438590	16040	16040	16040	16040	26
433	20231031	112500	71021550	16030	16030	16030	16030	1
434	20231031	112400	71005520	16030	16050	16050	16030	123
435	20231031	112300	69031610	16090	16090	16090	16090	0
436	20231031	112200	69031610	16090	16090	16090	16090	0
437	20231031	112100	69031610	16090	16090	16090	16090	0
438	20231031	112000	69031610	16090	16090	16090	16090	0
439	20231031	111900	69031610	16090	16090	16090	16090	0
440	20231031	111800	69031610	16090	16090	16090	16090	1
441	20231031	111700	69015520	16030	16030	16030	16030	0
442	20231031	111600	69015520	16030	16030	16030	16030	1
443	20231031	111500	68999490	16030	16000	16030	15980	397
444	20231031	111400	62647560	16000	16040	16040	16000	217
445	20231031	111300	59169730	16040	16100	16100	16040	560
446	20231031	111200	50160890	16100	16100	16100	16100	0
447	20231031	111100	50160890	16100	16100	16100	16100	33
448	20231031	111000	49629590	16100	16100	16100	16100	0
449	20231031	110900	49629590	16100	16100	16100	16100	0
450	20231031	110800	49629590	16100	16100	16100	16100	0
451	20231031	110700	49629590	16100	16100	16100	16100	0
452	20231031	110600	49629590	16100	16100	16100	16100	0
453	20231031	110500	49629590	16100	16100	16100	16100	4
454	20231031	110400	49565190	16120	16120	16120	16120	0
455	20231031	110300	49565190	16120	16120	16120	16120	1
456	20231031	110200	49549070	16120	16120	16120	16120	0
457	20231031	110100	49549070	16120	16120	16120	16120	0
458	20231031	110000	49549070	16120	16160	16160	16100	22
459	20231031	105900	49194490	16160	16140	16160	16140	95
460	20231031	105800	47660320	16140	16140	16140	16140	0
461	20231031	105700	47660320	16140	16140	16140	16140	0
462	20231031	105600	47660320	16140	16140	16140	16140	0
463	20231031	105500	47660320	16140	16140	16140	16140	0
464	20231031	105400	47660320	16140	16140	16140	16140	1
465	20231031	105300	47644180	16140	16140	16140	16140	50
466	20231031	105200	46837180	16140	16140	16140	16140	15
467	20231031	105100	46595080	16140	16140	16140	16140	0
468	20231031	105000	46595080	16140	16140	16140	16140	3
469	20231031	104900	46546660	16140	16140	16140	16140	0
470	20231031	104800	46546660	16140	16140	16140	16140	0
471	20231031	104700	46546660	16140	16140	16140	16140	0
472	20231031	104600	46546660	16140	16140	16140	16140	10
473	20231031	104500	46385260	16110	16160	16160	16110	22
474	20231031	104400	46030210	16160	16160	16160	16160	3
475	20231031	104300	45981730	16130	16110	16130	16110	51
476	20231031	104200	45159840	16090	16110	16110	16090	65
477	20231031	104100	44112830	16110	16110	16110	16110	1
478	20231031	104000	44096720	16110	16110	16110	16110	0
479	20231031	103900	44096720	16110	16110	16110	16090	41
480	20231031	103800	43436350	16110	16110	16110	16110	0
481	20231031	103700	43436350	16110	16110	16110	16110	0
482	20231031	103600	43436350	16110	16110	16110	16110	0
483	20231031	103500	43436350	16110	16110	16110	16110	0
484	20231031	103400	43436350	16110	16110	16110	16110	0
485	20231031	103300	43436350	16110	16110	16110	16110	73
486	20231031	103200	42260320	16100	16110	16110	16100	5
487	20231031	103100	42179780	16110	16100	16110	16100	18
488	20231031	103000	41889970	16080	16080	16080	16080	8
489	20231031	102900	41761330	16100	16100	16100	16100	97
490	20231031	102800	40199630	16110	16110	16110	16110	52
491	20231031	102700	39361910	16110	16110	16110	16110	1
492	20231031	102600	39345800	16110	16110	16110	16110	19
493	20231031	102500	39039710	16150	16150	16150	16150	0
494	20231031	102400	39039710	16150	16150	16150	16150	0
495	20231031	102300	39039710	16150	16150	16150	16150	0
496	20231031	102200	39039710	16150	16150	16150	16150	0
497	20231031	102100	39039710	16150	16150	16150	16150	6
498	20231031	102000	38942810	16150	16150	16150	16150	0
499	20231031	101900	38942810	16150	16150	16150	16150	0
500	20231031	101800	38942810	16150	16150	16150	16150	0
501	20231031	101700	38942810	16150	16150	16150	16150	0
502	20231031	101600	38942810	16150	16120	16150	16120	39
503	20231031	101500	38313800	16100	16120	16120	16100	311
504	20231031	101400	33300700	16110	16150	16150	16110	69
505	20231031	101300	32188130	16150	16150	16150	16150	0
506	20231031	101200	32188130	16150	16150	16150	16150	0
507	20231031	101100	32188130	16150	16150	16150	16150	0
508	20231031	101000	32188130	16150	16150	16150	16150	0
509	20231031	100900	32188130	16150	16150	16150	16150	0
510	20231031	100800	32188130	16150	16150	16150	16150	0
511	20231031	100700	32188130	16150	16150	16150	16150	0
512	20231031	100600	32188130	16150	16150	16150	16150	0
513	20231031	100500	32188130	16150	16150	16150	16150	0
514	20231031	100400	32188130	16150	16150	16150	16150	0
515	20231031	100300	32188130	16150	16150	16150	16150	23
516	20231031	100200	31816680	16140	16110	16140	16110	72
517	20231031	100100	30656130	16110	16120	16140	16100	312
518	20231031	100000	25627050	16100	16100	16100	16100	0
519	20231031	095900	25627050	16100	16100	16100	16100	29
520	20231031	095800	25160150	16090	16090	16090	16090	0
521	20231031	095700	25160150	16090	16090	16090	16090	0
522	20231031	095600	25160150	16090	16070	16090	16070	2
523	20231031	095500	25127990	16070	16070	16070	16070	0
524	20231031	095400	25127990	16070	16080	16080	16070	4
525	20231031	095300	25063680	16100	16140	16140	16100	447
526	20231031	095200	17856020	16150	16150	16150	16150	0
527	20231031	095100	17856020	16150	16150	16150	16150	0
528	20231031	095000	17856020	16150	16210	16210	16150	534
529	20231031	094900	9226470	16210	16210	16210	16210	7
530	20231031	094800	9113000	16200	16200	16200	16200	2
531	20231031	094700	9080600	16200	16200	16200	16200	1
532	20231031	094600	9064400	16200	16200	16200	16200	0
533	20231031	094500	9064400	16200	16200	16200	16190	24
534	20231031	094400	8675760	16200	16160	16200	16160	12
535	20231031	094300	8481480	16210	16160	16210	16160	55
536	20231031	094200	7591180	16150	16190	16190	16150	5
537	20231031	094100	7510350	16190	16160	16190	16160	16
538	20231031	094000	7251420	16160	16220	16220	16160	138
539	20231031	093900	5017490	16220	16220	16220	16220	0
540	20231031	093800	5017490	16220	16220	16220	16220	0
541	20231031	093700	5017490	16220	16250	16250	16220	3
542	20231031	093600	4968800	16270	16270	16270	16270	0
543	20231031	093500	4968800	16270	16270	16270	16270	0
544	20231031	093400	4968800	16270	16270	16270	16270	0
545	20231031	093300	4968800	16270	16270	16270	16270	0
546	20231031	093200	4968800	16270	16270	16270	16270	1
547	20231031	093100	4952530	16240	16240	16240	16240	49
548	20231031	093000	4156770	16290	16290	16290	16290	0
549	20231031	092900	4156770	16290	16290	16290	16290	0
550	20231031	092800	4156770	16290	16290	16290	16290	0
551	20231031	092700	4156770	16290	16270	16290	16270	5
552	20231031	092600	4075340	16280	16280	16280	16280	0
553	20231031	092500	4075340	16280	16280	16280	16280	0
554	20231031	092400	4075340	16280	16280	16280	16280	0
555	20231031	092300	4075340	16280	16280	16280	16280	0
556	20231031	092200	4075340	16280	16280	16280	16280	0
557	20231031	092100	4075340	16280	16280	16280	16280	0
558	20231031	092000	4075340	16280	16280	16280	16280	10
559	20231031	091900	3912540	16300	16300	16300	16300	0
560	20231031	091800	3912540	16300	16300	16300	16300	0
561	20231031	091700	3912540	16300	16300	16300	16300	0
562	20231031	091600	3912540	16300	16300	16300	16300	0
563	20231031	091500	3912540	16300	16300	16300	16300	0
564	20231031	091400	3912540	16300	16300	16300	16300	0
565	20231031	091300	3912540	16300	16300	16300	16300	0
566	20231031	091200	3912540	16300	16300	16300	16300	1
567	20231031	091100	3896240	16200	16200	16200	16200	0
568	20231031	091000	3896240	16200	16230	16230	16200	167
569	20231031	090900	1186820	16230	16230	16230	16230	0
570	20231031	090800	1186820	16230	16230	16230	16230	0
571	20231031	090700	1186820	16230	16300	16300	16230	2
572	20231031	090600	1154290	16300	16300	16300	16300	0
573	20231031	090500	1154290	16300	16300	16300	16300	0
574	20231031	090400	1154290	16300	16230	16300	16230	10
575	20231031	090300	991620	16230	16230	16230	16230	7
576	20231031	090200	878010	16230	16230	16230	16230	0
577	20231031	090100	878010	16230	16260	16270	16230	31
578	20231031	090000	373950	16230	16260	16260	16230	23