KissMeData/002320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183700	225522500	18910	18910	18910	18910	136
3	20231031	183600	225522500	18910	18910	18910	18910	0
4	20231031	183500	225522500	18910	18910	18910	18910	0
5	20231031	183400	225522500	18910	18910	18910	18910	0
6	20231031	183300	225522500	18910	18910	18910	18910	0
7	20231031	183200	225522500	18910	18910	18910	18910	0
8	20231031	183100	225522500	18910	18910	18910	18910	0
9	20231031	183000	225522500	18910	18910	18910	18910	0
10	20231031	182900	225522500	18910	18910	18910	18910	0
11	20231031	182800	225522500	18910	18910	18910	18910	0
12	20231031	182700	225522500	18910	18910	18910	18910	0
13	20231031	182600	225522500	18910	18910	18910	18910	0
14	20231031	182500	225522500	18910	18910	18910	18910	0
15	20231031	182400	225522500	18910	18910	18910	18910	0
16	20231031	182300	225522500	18910	18910	18910	18910	0
17	20231031	182200	225522500	18910	18910	18910	18910	0
18	20231031	182100	225522500	18910	18910	18910	18910	0
19	20231031	182000	225522500	18910	18910	18910	18910	0
20	20231031	181900	225522500	18910	18910	18910	18910	0
21	20231031	181800	225522500	18910	18910	18910	18910	0
22	20231031	181700	225522500	18910	18910	18910	18910	0
23	20231031	181600	225522500	18910	18910	18910	18910	0
24	20231031	181500	225522500	18910	18910	18910	18910	0
25	20231031	181400	225522500	18910	18910	18910	18910	0
26	20231031	181300	225522500	18910	18910	18910	18910	0
27	20231031	181200	225522500	18910	18910	18910	18910	0
28	20231031	181100	225522500	18910	18910	18910	18910	0
29	20231031	181000	225522500	18910	18910	18910	18910	0
30	20231031	180900	225522500	18910	18910	18910	18910	0
31	20231031	180800	225522500	18910	18910	18910	18910	0
32	20231031	180700	225522500	18910	18910	18910	18910	136
33	20231031	180600	225522500	18910	18910	18910	18910	0
34	20231031	180500	225522500	18910	18910	18910	18910	0
35	20231031	180400	225522500	18910	18910	18910	18910	0
36	20231031	180300	225522500	18910	18910	18910	18910	0
37	20231031	180200	225522500	18910	18910	18910	18910	0
38	20231031	180100	225522500	18910	18910	18910	18910	0
39	20231031	180000	225522500	18910	18910	18910	18910	0
40	20231031	175900	225522500	18910	18910	18910	18910	0
41	20231031	175800	225522500	18910	18910	18910	18910	0
42	20231031	175700	225522500	18910	18910	18910	18910	0
43	20231031	175600	225522500	18910	18910	18910	18910	0
44	20231031	175500	225522500	18910	18910	18910	18910	0
45	20231031	175400	225522500	18910	18910	18910	18910	0
46	20231031	175300	225522500	18910	18910	18910	18910	0
47	20231031	175200	225522500	18910	18910	18910	18910	0
48	20231031	175100	225522500	18910	18910	18910	18910	0
49	20231031	175000	225522500	18910	18910	18910	18910	0
50	20231031	174900	225522500	18910	18910	18910	18910	0
51	20231031	174800	225522500	18910	18910	18910	18910	0
52	20231031	174700	225522500	18910	18910	18910	18910	0
53	20231031	174600	225522500	18910	18910	18910	18910	0
54	20231031	174500	225522500	18910	18910	18910	18910	0
55	20231031	174400	225522500	18910	18910	18910	18910	0
56	20231031	174300	225522500	18910	18910	18910	18910	0
57	20231031	174200	225522500	18910	18910	18910	18910	0
58	20231031	174100	225522500	18910	18910	18910	18910	0
59	20231031	174000	225522500	18910	18910	18910	18910	0
60	20231031	173900	225522500	18910	18910	18910	18910	0
61	20231031	173800	225522500	18910	18910	18910	18910	0
62	20231031	173700	225522500	18910	18910	18910	18910	136
63	20231031	173600	225522500	18910	18910	18910	18910	0
64	20231031	173500	225522500	18910	18910	18910	18910	0
65	20231031	173400	225522500	18910	18910	18910	18910	0
66	20231031	173300	225522500	18910	18910	18910	18910	0
67	20231031	173200	225522500	18910	18910	18910	18910	0
68	20231031	173100	225522500	18910	18910	18910	18910	0
69	20231031	173000	225522500	18910	18910	18910	18910	0
70	20231031	172900	225522500	18910	18910	18910	18910	0
71	20231031	172800	225522500	18910	18910	18910	18910	0
72	20231031	172700	225522500	18910	18910	18910	18910	0
73	20231031	172600	225522500	18910	18910	18910	18910	0
74	20231031	172500	225522500	18910	18910	18910	18910	0
75	20231031	172400	225522500	18910	18910	18910	18910	0
76	20231031	172300	225522500	18910	18910	18910	18910	0
77	20231031	172200	225522500	18910	18910	18910	18910	0
78	20231031	172100	225522500	18910	18910	18910	18910	0
79	20231031	172000	225522500	18910	18910	18910	18910	0
80	20231031	171900	225522500	18910	18910	18910	18910	0
81	20231031	171800	225522500	18910	18910	18910	18910	0
82	20231031	171700	225522500	18910	18910	18910	18910	0
83	20231031	171600	225522500	18910	18910	18910	18910	0
84	20231031	171500	225522500	18910	18910	18910	18910	0
85	20231031	171400	225522500	18910	18910	18910	18910	0
86	20231031	171300	225522500	18910	18910	18910	18910	0
87	20231031	171200	225522500	18910	18910	18910	18910	0
88	20231031	171100	225522500	18910	18910	18910	18910	0
89	20231031	171000	225522500	18910	18910	18910	18910	0
90	20231031	170900	225522500	18910	18910	18910	18910	0
91	20231031	170800	225522500	18910	18910	18910	18910	0
92	20231031	170700	225522500	18910	18910	18910	18910	136
93	20231031	170600	225522500	18910	18910	18910	18910	0
94	20231031	170500	225522500	18910	18910	18910	18910	0
95	20231031	170400	225522500	18910	18910	18910	18910	0
96	20231031	170300	225522500	18910	18910	18910	18910	0
97	20231031	170200	225522500	18910	18910	18910	18910	0
98	20231031	170100	225522500	18910	18910	18910	18910	0
99	20231031	170000	225522500	18910	18910	18910	18910	0
100	20231031	165900	225522500	18910	18910	18910	18910	0
101	20231031	165800	225522500	18910	18910	18910	18910	0
102	20231031	165700	225522500	18910	18910	18910	18910	0
103	20231031	165600	225522500	18910	18910	18910	18910	0
104	20231031	165500	225522500	18910	18910	18910	18910	0
105	20231031	165400	225522500	18910	18910	18910	18910	0
106	20231031	165300	225522500	18910	18910	18910	18910	0
107	20231031	165200	225522500	18910	18910	18910	18910	0
108	20231031	165100	225522500	18910	18910	18910	18910	0
109	20231031	165000	225522500	18910	18910	18910	18910	0
110	20231031	164900	225522500	18910	18910	18910	18910	0
111	20231031	164800	225522500	18910	18910	18910	18910	0
112	20231031	164700	225522500	18910	18910	18910	18910	0
113	20231031	164600	225522500	18910	18910	18910	18910	0
114	20231031	164500	225522500	18910	18910	18910	18910	0
115	20231031	164400	225522500	18910	18910	18910	18910	0
116	20231031	164300	225522500	18910	18910	18910	18910	0
117	20231031	164200	225522500	18910	18910	18910	18910	0
118	20231031	164100	225522500	18910	18910	18910	18910	0
119	20231031	164000	225522500	18910	18910	18910	18910	0
120	20231031	163900	225522500	18910	18910	18910	18910	0
121	20231031	163800	225522500	18910	18910	18910	18910	0
122	20231031	163700	225522500	18910	18910	18910	18910	136
123	20231031	163600	225522500	18910	18910	18910	18910	0
124	20231031	163500	225522500	18910	18910	18910	18910	0
125	20231031	163400	225522500	18910	18910	18910	18910	0
126	20231031	163300	225522500	18910	18910	18910	18910	0
127	20231031	163200	225522500	18910	18910	18910	18910	0
128	20231031	163100	225522500	18910	18910	18910	18910	0
129	20231031	163000	225522500	18910	18910	18910	18910	0
130	20231031	162900	225522500	18910	18910	18910	18910	0
131	20231031	162800	225522500	18910	18910	18910	18910	0
132	20231031	162700	225522500	18910	18910	18910	18910	0
133	20231031	162600	225522500	18910	18910	18910	18910	0
134	20231031	162500	225522500	18910	18910	18910	18910	0
135	20231031	162400	225522500	18910	18910	18910	18910	0
136	20231031	162300	225522500	18910	18910	18910	18910	0
137	20231031	162200	225522500	18910	18910	18910	18910	0
138	20231031	162100	225522500	18910	18910	18910	18910	0
139	20231031	162000	225522500	18910	18910	18910	18910	0
140	20231031	161900	225522500	18910	18910	18910	18910	0
141	20231031	161800	225522500	18910	18910	18910	18910	0
142	20231031	161700	225522500	18910	18910	18910	18910	0
143	20231031	161600	225522500	18910	18910	18910	18910	0
144	20231031	161500	225522500	18910	18910	18910	18910	0
145	20231031	161400	225522500	18910	18910	18910	18910	0
146	20231031	161300	225522500	18910	18910	18910	18910	0
147	20231031	161200	225522500	18910	18910	18910	18910	0
148	20231031	161100	225522500	18910	18910	18910	18910	0
149	20231031	161000	225522500	18910	18910	18910	18910	0
150	20231031	160900	225522500	18910	18910	18910	18910	0
151	20231031	160800	225522500	18910	18910	18910	18910	0
152	20231031	160700	225522500	18910	18910	18910	18910	136
153	20231031	160600	225522500	18910	18910	18910	18910	0
154	20231031	160500	225522500	18910	18910	18910	18910	0
155	20231031	160400	225522500	18910	18910	18910	18910	0
156	20231031	160300	225522500	18910	18910	18910	18910	0
157	20231031	160200	225522500	18910	18910	18910	18910	0
158	20231031	160100	225522500	18910	18910	18910	18910	0
159	20231031	160000	225522500	18910	18910	18910	18910	0
160	20231031	155900	225522500	18910	18910	18910	18910	0
161	20231031	155800	225522500	18910	18910	18910	18910	0
162	20231031	155700	225522500	18910	18910	18910	18910	0
163	20231031	155600	225522500	18910	18910	18910	18910	0
164	20231031	155500	225522500	18910	18910	18910	18910	0
165	20231031	155400	225522500	18910	18910	18910	18910	0
166	20231031	155300	225522500	18910	18910	18910	18910	0
167	20231031	155200	225522500	18910	18910	18910	18910	0
168	20231031	155100	225522500	18910	18910	18910	18910	0
169	20231031	155000	225522500	18910	18910	18910	18910	0
170	20231031	154900	225522500	18910	18910	18910	18910	0
171	20231031	154800	225522500	18910	18910	18910	18910	0
172	20231031	154700	225522500	18910	18910	18910	18910	0
173	20231031	154600	225522500	18910	18910	18910	18910	0
174	20231031	154500	225522500	18910	18910	18910	18910	0
175	20231031	154400	225522500	18910	18910	18910	18910	0
176	20231031	154300	225522500	18910	18910	18910	18910	0
177	20231031	154200	225522500	18910	18910	18910	18910	0
178	20231031	154100	225522500	18910	18910	18910	18910	0
179	20231031	154000	225522500	18910	18910	18910	18910	0
180	20231031	153900	225522500	18910	18910	18910	18910	0
181	20231031	153800	225522500	18910	18910	18910	18910	0
182	20231031	153700	225522500	18910	18910	18910	18910	136
183	20231031	153600	225522500	18910	18910	18910	18910	0
184	20231031	153500	225522500	18910	18910	18910	18910	0
185	20231031	153400	225522500	18910	18910	18910	18910	0
186	20231031	153300	225522500	18910	18910	18910	18910	0
187	20231031	153200	225522500	18910	18910	18910	18910	0
188	20231031	153100	225522500	18910	18910	18910	18910	0
189	20231031	153000	225522500	18910	18910	18910	18910	136
190	20231031	152900	222950740	18910	18910	18910	18910	0
191	20231031	152800	222950740	18910	18910	18910	18910	0
192	20231031	152700	222950740	18910	18910	18910	18910	0
193	20231031	152600	222950740	18910	18910	18910	18910	0
194	20231031	152500	222950740	18910	18910	18910	18910	0
195	20231031	152400	222950740	18910	18910	18910	18910	0
196	20231031	152300	222950740	18910	18910	18910	18910	0
197	20231031	152200	222950740	18910	18910	18910	18910	0
198	20231031	152100	222950740	18910	18910	18910	18910	0
199	20231031	152000	222950740	18910	18910	18910	18910	0
200	20231031	151900	222950740	18910	18810	18910	18800	9
201	20231031	151800	222781420	18810	18910	18910	18810	13
202	20231031	151700	222536780	18800	18800	18800	18800	0
203	20231031	151600	222536780	18800	18800	18800	18800	0
204	20231031	151500	222536780	18800	18800	18800	18800	0
205	20231031	151400	222536780	18800	18800	18800	18800	0
206	20231031	151300	222536780	18800	18830	18830	18800	100
207	20231031	151200	220655880	18910	18900	18910	18900	200
208	20231031	151100	216874440	18830	18830	18830	18830	0
209	20231031	151000	216874440	18830	18830	18830	18830	1
210	20231031	150900	216855610	18900	18900	18900	18900	106
211	20231031	150800	214852210	18900	18900	18900	18900	7
212	20231031	150700	214719910	18880	18880	18880	18880	30
213	20231031	150600	214153510	18880	18880	18880	18880	0
214	20231031	150500	214153510	18880	18880	18880	18880	0
215	20231031	150400	214153510	18880	18880	18880	18880	2
216	20231031	150300	214115750	18880	18880	18880	18880	0
217	20231031	150200	214115750	18880	18880	18880	18880	0
218	20231031	150100	214115750	18880	18880	18880	18880	10
219	20231031	150000	213926950	18880	18880	18880	18880	3
220	20231031	145900	213870310	18810	18810	18810	18810	10
221	20231031	145800	213682210	18800	18800	18800	18800	0
222	20231031	145700	213682210	18800	18800	18800	18800	0
223	20231031	145600	213682210	18800	18810	18810	18800	1006
224	20231031	145500	194767340	18800	18800	18800	18800	0
225	20231031	145400	194767340	18800	18800	18800	18800	0
226	20231031	145300	194767340	18800	18800	18800	18800	0
227	20231031	145200	194767340	18800	18820	18820	18800	102
228	20231031	145100	192849000	18810	18820	18820	18810	50
229	20231031	145000	191908480	18860	18860	18860	18860	20
230	20231031	144900	191531280	18860	18860	18860	18860	0
231	20231031	144800	191531280	18860	18860	18860	18860	0
232	20231031	144700	191531280	18860	18860	18860	18860	0
233	20231031	144600	191531280	18860	18860	18860	18860	0
234	20231031	144500	191531280	18860	18860	18860	18860	0
235	20231031	144400	191531280	18860	18860	18860	18860	0
236	20231031	144300	191531280	18860	18860	18860	18860	0
237	20231031	144200	191531280	18860	18860	18860	18860	0
238	20231031	144100	191531280	18860	18860	18860	18860	0
239	20231031	144000	191531280	18860	18860	18860	18860	0
240	20231031	143900	191531280	18860	18860	18860	18860	5
241	20231031	143800	191436980	18810	18810	18810	18810	0
242	20231031	143700	191436980	18810	18810	18810	18810	0
243	20231031	143600	191436980	18810	18810	18810	18810	0
244	20231031	143500	191436980	18810	18810	18810	18810	0
245	20231031	143400	191436980	18810	18810	18810	18810	1
246	20231031	143300	191418170	18810	18810	18810	18810	5
247	20231031	143200	191324120	18800	18800	18800	18800	0
248	20231031	143100	191324120	18800	18800	18800	18800	210
249	20231031	143000	187376120	18860	18850	18860	18850	5
250	20231031	142900	187281860	18860	18860	18860	18860	3
251	20231031	142800	187225280	18800	18800	18800	18800	0
252	20231031	142700	187225280	18800	18800	18800	18800	0
253	20231031	142600	187225280	18800	18820	18820	18800	81
254	20231031	142500	185702260	18810	18810	18810	18810	1
255	20231031	142400	185683450	18880	18800	18880	18800	30
256	20231031	142300	185118650	18800	18800	18800	18800	0
257	20231031	142200	185118650	18800	18800	18800	18800	20
258	20231031	142100	184742650	18840	18840	18840	18840	10
259	20231031	142000	184554250	18880	18880	18880	18880	0
260	20231031	141900	184554250	18880	18880	18880	18880	3
261	20231031	141800	184497610	18900	18900	18900	18900	1
262	20231031	141700	184478710	18780	18780	18780	18780	0
263	20231031	141600	184478710	18780	18870	18870	18780	95
264	20231031	141500	182692420	18760	18760	18760	18760	75
265	20231031	141400	181285420	18820	18820	18820	18820	85
266	20231031	141300	179685720	18820	18820	18820	18820	44
267	20231031	141200	178857640	18830	18820	18830	18820	24
268	20231031	141100	178405940	18840	18840	18840	18840	0
269	20231031	141000	178405940	18840	18840	18840	18840	0
270	20231031	140900	178405940	18840	18840	18840	18840	0
271	20231031	140800	178405940	18840	18840	18840	18840	1
272	20231031	140700	178387100	18860	18860	18860	18860	62
273	20231031	140600	177217780	18880	18840	18880	18840	100
274	20231031	140500	175330880	18880	18840	18880	18840	50
275	20231031	140400	174387980	18880	18840	18880	18840	64
276	20231031	140300	173181060	18880	18770	18880	18750	251
277	20231031	140200	168447550	18780	18780	18780	18780	0
278	20231031	140100	168447550	18780	18780	18780	18780	1
279	20231031	140000	168428770	18780	18780	18780	18780	1
280	20231031	135900	168409990	18780	18780	18780	18780	1
281	20231031	135800	168391210	18740	18740	18740	18740	0
282	20231031	135700	168391210	18740	18740	18740	18740	91
283	20231031	135600	166685870	18740	18740	18740	18740	123
284	20231031	135500	164380850	18730	18730	18730	18730	14
285	20231031	135400	164118630	18660	18660	18660	18660	0
286	20231031	135300	164118630	18660	18760	18760	18660	1300
287	20231031	135200	139800350	18760	18760	18760	18760	0
288	20231031	135100	139800350	18760	18760	18760	18760	0
289	20231031	135000	139800350	18760	18760	18760	18760	17
290	20231031	134900	139481430	18760	18760	18760	18760	2
291	20231031	134800	139443910	18750	18750	18750	18750	20
292	20231031	134700	139068910	18750	18750	18750	18750	0
293	20231031	134600	139068910	18750	18750	18750	18750	0
294	20231031	134500	139068910	18750	18770	18770	18750	200
295	20231031	134400	135318260	18770	18770	18770	18770	0
296	20231031	134300	135318260	18770	18770	18770	18770	0
297	20231031	134200	135318260	18770	18770	18770	18770	0
298	20231031	134100	135318260	18770	18770	18770	18770	0
299	20231031	134000	135318260	18770	18770	18770	18770	40
300	20231031	133900	134567460	18810	18810	18810	18810	0
301	20231031	133800	134567460	18810	18810	18810	18810	0
302	20231031	133700	134567460	18810	18810	18810	18810	0
303	20231031	133600	134567460	18810	18810	18810	18810	0
304	20231031	133500	134567460	18810	18810	18810	18810	0
305	20231031	133400	134567460	18810	18810	18810	18810	1
306	20231031	133300	134548650	18820	18820	18820	18820	0
307	20231031	133200	134548650	18820	18820	18820	18820	0
308	20231031	133100	134548650	18820	18820	18820	18820	0
309	20231031	133000	134548650	18820	18840	18840	18820	13
310	20231031	132900	134303930	18790	18790	18790	18790	0
311	20231031	132800	134303930	18790	18790	18790	18790	0
312	20231031	132700	134303930	18790	18790	18790	18790	15
313	20231031	132600	134022080	18780	18780	18780	18780	0
314	20231031	132500	134022080	18780	18780	18780	18780	15
315	20231031	132400	133740380	18720	18800	18800	18720	935
316	20231031	132300	116215530	18800	18900	18900	18800	1366
317	20231031	132200	90471980	18890	18890	18890	18890	0
318	20231031	132100	90471980	18890	18890	18890	18890	0
319	20231031	132000	90471980	18890	18890	18890	18890	0
320	20231031	131900	90471980	18890	18890	18890	18890	0
321	20231031	131800	90471980	18890	18910	18910	18890	229
322	20231031	131700	86143980	18930	18930	18930	18930	0
323	20231031	131600	86143980	18930	18930	18930	18930	0
324	20231031	131500	86143980	18930	18930	18930	18930	0
325	20231031	131400	86143980	18930	18930	18930	18930	0
326	20231031	131300	86143980	18930	18930	18930	18930	563
327	20231031	131200	75486390	18930	18930	18930	18930	0
328	20231031	131100	75486390	18930	18930	18930	18930	0
329	20231031	131000	75486390	18930	18930	18930	18930	52
330	20231031	130900	74502030	18930	18930	18930	18930	0
331	20231031	130800	74502030	18930	18930	18930	18930	0
332	20231031	130700	74502030	18930	18930	18930	18930	0
333	20231031	130600	74502030	18930	18930	18930	18930	0
334	20231031	130500	74502030	18930	18930	18930	18930	0
335	20231031	130400	74502030	18930	18930	18930	18930	446
336	20231031	130300	66059250	18920	18920	18920	18920	6
337	20231031	130200	65945730	18910	18910	18910	18910	0
338	20231031	130100	65945730	18910	18910	18910	18910	0
339	20231031	130000	65945730	18910	18920	18920	18910	9
340	20231031	125900	65775530	18910	18910	18910	18910	0
341	20231031	125800	65775530	18910	18910	18910	18910	0
342	20231031	125700	65775530	18910	18910	18910	18910	0
343	20231031	125600	65775530	18910	18910	18910	18910	0
344	20231031	125500	65775530	18910	18910	18910	18910	0
345	20231031	125400	65775530	18910	18910	18910	18910	0
346	20231031	125300	65775530	18910	18910	18910	18910	0
347	20231031	125200	65775530	18910	18910	18910	18910	0
348	20231031	125100	65775530	18910	18910	18910	18910	0
349	20231031	125000	65775530	18910	18910	18910	18910	7
350	20231031	124900	65643160	18900	18900	18900	18900	8
351	20231031	124800	65491960	18900	18910	18910	18900	46
352	20231031	124700	64622540	18920	18920	18920	18920	1
353	20231031	124600	64603620	18920	18930	18930	18920	485
354	20231031	124500	55427120	18930	18930	18930	18930	0
355	20231031	124400	55427120	18930	18930	18930	18930	0
356	20231031	124300	55427120	18930	18930	18930	18930	0
357	20231031	124200	55427120	18930	18930	18930	18930	0
358	20231031	124100	55427120	18930	18930	18930	18930	0
359	20231031	124000	55427120	18930	18930	18930	18930	0
360	20231031	123900	55427120	18930	18930	18930	18930	0
361	20231031	123800	55427120	18930	18940	18940	18930	89
362	20231031	123700	53742330	18930	18930	18930	18930	0
363	20231031	123600	53742330	18930	18930	18930	18930	0
364	20231031	123500	53742330	18930	18930	18930	18930	0
365	20231031	123400	53742330	18930	18930	18930	18930	0
366	20231031	123300	53742330	18930	18930	18930	18930	0
367	20231031	123200	53742330	18930	18930	18930	18930	0
368	20231031	123100	53742330	18930	18930	18930	18930	15
369	20231031	123000	53458380	18930	18930	18930	18930	10
370	20231031	122900	53269080	18930	18930	18930	18930	0
371	20231031	122800	53269080	18930	18930	18930	18930	34
372	20231031	122700	52625460	18930	18930	18930	18930	0
373	20231031	122600	52625460	18930	18930	18930	18930	0
374	20231031	122500	52625460	18930	18930	18930	18930	100
375	20231031	122400	50732460	18930	18930	18930	18930	2
376	20231031	122300	50694600	18930	18930	18930	18930	0
377	20231031	122200	50694600	18930	18930	18930	18930	0
378	20231031	122100	50694600	18930	18930	18930	18930	0
379	20231031	122000	50694600	18930	18930	18930	18930	0
380	20231031	121900	50694600	18930	18930	18930	18930	0
381	20231031	121800	50694600	18930	18930	18930	18930	0
382	20231031	121700	50694600	18930	18930	18930	18930	0
383	20231031	121600	50694600	18930	18930	18930	18930	0
384	20231031	121500	50694600	18930	18930	18930	18930	0
385	20231031	121400	50694600	18930	18930	18930	18930	0
386	20231031	121300	50694600	18930	18930	18930	18930	0
387	20231031	121200	50694600	18930	18930	18930	18930	0
388	20231031	121100	50694600	18930	18930	18930	18930	225
389	20231031	121000	46435350	18930	18930	18930	18930	0
390	20231031	120900	46435350	18930	18930	18930	18930	9
391	20231031	120800	46264980	18930	18930	18930	18930	0
392	20231031	120700	46264980	18930	18930	18930	18930	0
393	20231031	120600	46264980	18930	18930	18930	18930	0
394	20231031	120500	46264980	18930	18970	18970	18930	81
395	20231031	120400	44731610	18940	18940	18940	18940	0
396	20231031	120300	44731610	18940	18940	18940	18940	0
397	20231031	120200	44731610	18940	18940	18940	18940	1
398	20231031	120100	44712670	18940	18940	18940	18940	0
399	20231031	120000	44712670	18940	18940	18940	18940	0
400	20231031	115900	44712670	18940	18940	18940	18940	0
401	20231031	115800	44712670	18940	18940	18940	18940	0
402	20231031	115700	44712670	18940	18940	18940	18940	0
403	20231031	115600	44712670	18940	18940	18940	18940	0
404	20231031	115500	44712670	18940	18940	18940	18940	5
405	20231031	115400	44617970	18940	18940	18940	18940	18
406	20231031	115300	44277050	18940	18940	18940	18940	0
407	20231031	115200	44277050	18940	18940	18940	18940	0
408	20231031	115100	44277050	18940	18940	18940	18940	0
409	20231031	115000	44277050	18940	18940	18940	18940	0
410	20231031	114900	44277050	18940	18940	18940	18940	0
411	20231031	114800	44277050	18940	18940	18940	18940	5
412	20231031	114700	44182350	18940	18940	18940	18940	1
413	20231031	114600	44163410	18940	18940	18940	18940	0
414	20231031	114500	44163410	18940	18940	18940	18940	0
415	20231031	114400	44163410	18940	18940	18940	18940	0
416	20231031	114300	44163410	18940	18940	18940	18940	80
417	20231031	114200	42648210	18940	18940	18940	18940	0
418	20231031	114100	42648210	18940	18940	18940	18940	0
419	20231031	114000	42648210	18940	18940	18940	18940	0
420	20231031	113900	42648210	18940	18940	18940	18940	0
421	20231031	113800	42648210	18940	18940	18940	18940	0
422	20231031	113700	42648210	18940	18940	18940	18940	0
423	20231031	113600	42648210	18940	18940	18940	18940	0
424	20231031	113500	42648210	18940	18940	18940	18940	0
425	20231031	113400	42648210	18940	18940	18940	18940	0
426	20231031	113300	42648210	18940	18940	18940	18940	0
427	20231031	113200	42648210	18940	18940	18940	18940	0
428	20231031	113100	42648210	18940	18940	18940	18940	0
429	20231031	113000	42648210	18940	18940	18940	18940	0
430	20231031	112900	42648210	18940	18940	18940	18940	0
431	20231031	112800	42648210	18940	18940	18940	18940	0
432	20231031	112700	42648210	18940	18940	18940	18940	0
433	20231031	112600	42648210	18940	18940	18940	18940	0
434	20231031	112500	42648210	18940	18940	18940	18940	0
435	20231031	112400	42648210	18940	18940	18940	18940	100
436	20231031	112300	40754210	18990	18990	18990	18990	0
437	20231031	112200	40754210	18990	18990	18990	18990	0
438	20231031	112100	40754210	18990	18990	18990	18990	0
439	20231031	112000	40754210	18990	18990	18990	18990	1
440	20231031	111900	40735220	18960	18960	18960	18960	0
441	20231031	111800	40735220	18960	18960	18960	18960	0
442	20231031	111700	40735220	18960	18960	18960	18960	0
443	20231031	111600	40735220	18960	18960	18960	18960	0
444	20231031	111500	40735220	18960	18960	18960	18960	0
445	20231031	111400	40735220	18960	18960	18960	18960	0
446	20231031	111300	40735220	18960	18960	18960	18960	0
447	20231031	111200	40735220	18960	18960	18960	18960	0
448	20231031	111100	40735220	18960	18960	18960	18960	100
449	20231031	111000	38839220	18950	18960	18960	18950	228
450	20231031	110900	34518220	18960	18960	18960	18960	0
451	20231031	110800	34518220	18960	18960	18960	18960	0
452	20231031	110700	34518220	18960	18960	18960	18960	0
453	20231031	110600	34518220	18960	18990	18990	18960	400
454	20231031	110500	26931750	18990	18990	18990	18990	0
455	20231031	110400	26931750	18990	18990	18990	18990	0
456	20231031	110300	26931750	18990	18990	18990	18990	0
457	20231031	110200	26931750	18990	18990	18990	18990	0
458	20231031	110100	26931750	18990	18990	18990	18990	0
459	20231031	110000	26931750	18990	18990	18990	18990	0
460	20231031	105900	26931750	18990	18990	18990	18990	0
461	20231031	105800	26931750	18990	18990	18990	18990	0
462	20231031	105700	26931750	18990	18990	18990	18990	0
463	20231031	105600	26931750	18990	18990	18990	18990	0
464	20231031	105500	26931750	18990	18990	18990	18990	1
465	20231031	105400	26912760	18990	18990	18990	18990	90
466	20231031	105300	25203660	19000	19000	19000	19000	1
467	20231031	105200	25184660	19020	19020	19020	19020	0
468	20231031	105100	25184660	19020	19020	19020	19020	0
469	20231031	105000	25184660	19020	19020	19020	19020	0
470	20231031	104900	25184660	19020	19020	19020	19020	0
471	20231031	104800	25184660	19020	19020	19020	19020	0
472	20231031	104700	25184660	19020	19020	19020	19020	0
473	20231031	104600	25184660	19020	19020	19020	19020	0
474	20231031	104500	25184660	19020	19020	19020	19020	0
475	20231031	104400	25184660	19020	19020	19020	19020	0
476	20231031	104300	25184660	19020	19020	19020	19020	0
477	20231031	104200	25184660	19020	19020	19020	19020	0
478	20231031	104100	25184660	19020	19020	19020	19020	0
479	20231031	104000	25184660	19020	19020	19020	19020	0
480	20231031	103900	25184660	19020	19020	19020	19020	0
481	20231031	103800	25184660	19020	19020	19020	19020	0
482	20231031	103700	25184660	19020	19020	19020	19020	0
483	20231031	103600	25184660	19020	19020	19020	19020	1
484	20231031	103500	25165640	18990	18990	18990	18990	0
485	20231031	103400	25165640	18990	18990	18990	18990	0
486	20231031	103300	25165640	18990	18990	18990	18990	0
487	20231031	103200	25165640	18990	18990	18990	18990	50
488	20231031	103100	24216140	19000	19000	19000	19000	0
489	20231031	103000	24216140	19000	19000	19000	19000	94
490	20231031	102900	22430140	18990	18990	18990	18990	0
491	20231031	102800	22430140	18990	18990	18990	18990	0
492	20231031	102700	22430140	18990	18990	18990	18990	0
493	20231031	102600	22430140	18990	18990	18990	18990	0
494	20231031	102500	22430140	18990	18990	18990	18990	0
495	20231031	102400	22430140	18990	18990	18990	18990	0
496	20231031	102300	22430140	18990	18980	18990	18980	8
497	20231031	102200	22278260	18990	18990	18990	18990	0
498	20231031	102100	22278260	18990	18990	18990	18990	0
499	20231031	102000	22278260	18990	18990	18990	18990	0
500	20231031	101900	22278260	18990	18990	18990	18990	0
501	20231031	101800	22278260	18990	18990	18990	18990	0
502	20231031	101700	22278260	18990	18990	18990	18990	2
503	20231031	101600	22240280	18990	18990	18990	18990	0
504	20231031	101500	22240280	18990	18990	18990	18990	0
505	20231031	101400	22240280	18990	18990	18990	18990	0
506	20231031	101300	22240280	18990	18990	18990	18990	0
507	20231031	101200	22240280	18990	19000	19000	18990	130
508	20231031	101100	19771280	19020	19020	19020	19020	0
509	20231031	101000	19771280	19020	19020	19020	19020	0
510	20231031	100900	19771280	19020	19020	19020	19020	4
511	20231031	100800	19695200	19010	19010	19010	19010	0
512	20231031	100700	19695200	19010	19010	19010	19010	0
513	20231031	100600	19695200	19010	19010	19010	19010	0
514	20231031	100500	19695200	19010	19010	19010	19010	0
515	20231031	100400	19695200	19010	19010	19010	19010	0
516	20231031	100300	19695200	19010	19010	19010	19010	32
517	20231031	100200	19086880	19030	19030	19030	19030	0
518	20231031	100100	19086880	19030	19030	19030	19030	0
519	20231031	100000	19086880	19030	19030	19030	19030	0
520	20231031	095900	19086880	19030	19030	19030	19030	0
521	20231031	095800	19086880	19030	19030	19030	19030	0
522	20231031	095700	19086880	19030	19030	19030	19030	0
523	20231031	095600	19086880	19030	19030	19030	19030	5
524	20231031	095500	18991730	19030	19030	19030	19030	10
525	20231031	095400	18801430	19050	19050	19050	19050	0
526	20231031	095300	18801430	19050	19050	19050	19050	1
527	20231031	095200	18782380	19050	19050	19050	19050	1
528	20231031	095100	18763330	19050	19050	19050	19050	0
529	20231031	095000	18763330	19050	19050	19050	19050	0
530	20231031	094900	18763330	19050	19050	19050	19050	0
531	20231031	094800	18763330	19050	19050	19050	19050	0
532	20231031	094700	18763330	19050	19050	19050	19050	0
533	20231031	094600	18763330	19050	19050	19050	19050	0
534	20231031	094500	18763330	19050	19050	19050	19050	0
535	20231031	094400	18763330	19050	19050	19050	19050	0
536	20231031	094300	18763330	19050	19050	19050	19050	0
537	20231031	094200	18763330	19050	19050	19050	19050	0
538	20231031	094100	18763330	19050	19050	19050	19050	0
539	20231031	094000	18763330	19050	19050	19050	19050	0
540	20231031	093900	18763330	19050	19050	19050	19050	0
541	20231031	093800	18763330	19050	19050	19050	19050	0
542	20231031	093700	18763330	19050	19050	19050	19050	0
543	20231031	093600	18763330	19050	19050	19050	19050	0
544	20231031	093500	18763330	19050	19050	19050	19050	0
545	20231031	093400	18763330	19050	19050	19050	19050	0
546	20231031	093300	18763330	19050	19050	19050	19050	2
547	20231031	093200	18725230	19050	19070	19070	19040	6
548	20231031	093100	18610930	19100	19100	19100	19100	151
549	20231031	093000	15726830	19030	19030	19030	19030	0
550	20231031	092900	15726830	19030	19030	19030	19030	1
551	20231031	092800	15707800	19100	19100	19100	19100	133
552	20231031	092700	13167500	19100	19080	19100	19070	104
553	20231031	092600	11181800	19090	19090	19090	19090	0
554	20231031	092500	11181800	19090	19090	19090	19090	163
555	20231031	092400	8070130	19090	19090	19090	19090	0
556	20231031	092300	8070130	19090	19090	19090	19090	0
557	20231031	092200	8070130	19090	19090	19090	19090	33
558	20231031	092100	7440160	19090	19080	19090	19080	8
559	20231031	092000	7287460	19090	19090	19090	19090	0
560	20231031	091900	7287460	19090	19090	19090	19090	0
561	20231031	091800	7287460	19090	19090	19090	19090	1
562	20231031	091700	7268370	19010	19010	19010	19010	0
563	20231031	091600	7268370	19010	19010	19010	19010	0
564	20231031	091500	7268370	19010	19010	19010	19010	7
565	20231031	091400	7135300	19010	19010	19010	19010	1
566	20231031	091300	7116290	19010	19010	19010	19010	0
567	20231031	091200	7116290	19010	19010	19010	19010	0
568	20231031	091100	7116290	19010	19010	19010	19010	0
569	20231031	091000	7116290	19010	19060	19090	19010	317
570	20231031	090900	1084220	19020	19020	19020	19020	0
571	20231031	090800	1084220	19020	19020	19020	19020	0
572	20231031	090700	1084220	19020	19020	19020	19020	0
573	20231031	090600	1084220	19020	19020	19020	19020	0
574	20231031	090500	1084220	19020	19020	19020	19020	0
575	20231031	090400	1084220	19020	19020	19020	19020	0
576	20231031	090300	1084220	19020	19020	19020	19020	56
577	20231031	090200	19100	19100	19100	19100	19100	0
578	20231031	090100	19100	19100	19100	19100	19100	0
579	20231031	090000	19100	19100	19100	19100	19100	1