KissMeData/002620/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183700	59333260	9700	9700	9700	9700	1189
3	20231031	183600	59333260	9700	9700	9700	9700	0
4	20231031	183500	59333260	9700	9700	9700	9700	0
5	20231031	183400	59333260	9700	9700	9700	9700	0
6	20231031	183300	59333260	9700	9700	9700	9700	0
7	20231031	183200	59333260	9700	9700	9700	9700	0
8	20231031	183100	59333260	9700	9700	9700	9700	0
9	20231031	183000	59333260	9700	9700	9700	9700	0
10	20231031	182900	59333260	9700	9700	9700	9700	0
11	20231031	182800	59333260	9700	9700	9700	9700	0
12	20231031	182700	59333260	9700	9700	9700	9700	0
13	20231031	182600	59333260	9700	9700	9700	9700	0
14	20231031	182500	59333260	9700	9700	9700	9700	0
15	20231031	182400	59333260	9700	9700	9700	9700	0
16	20231031	182300	59333260	9700	9700	9700	9700	0
17	20231031	182200	59333260	9700	9700	9700	9700	0
18	20231031	182100	59333260	9700	9700	9700	9700	0
19	20231031	182000	59333260	9700	9700	9700	9700	0
20	20231031	181900	59333260	9700	9700	9700	9700	0
21	20231031	181800	59333260	9700	9700	9700	9700	0
22	20231031	181700	59333260	9700	9700	9700	9700	0
23	20231031	181600	59333260	9700	9700	9700	9700	0
24	20231031	181500	59333260	9700	9700	9700	9700	0
25	20231031	181400	59333260	9700	9700	9700	9700	0
26	20231031	181300	59333260	9700	9700	9700	9700	0
27	20231031	181200	59333260	9700	9700	9700	9700	0
28	20231031	181100	59333260	9700	9700	9700	9700	0
29	20231031	181000	59333260	9700	9700	9700	9700	0
30	20231031	180900	59333260	9700	9700	9700	9700	0
31	20231031	180800	59333260	9700	9700	9700	9700	0
32	20231031	180700	59333260	9700	9700	9700	9700	1189
33	20231031	180600	59333260	9700	9700	9700	9700	0
34	20231031	180500	59333260	9700	9700	9700	9700	0
35	20231031	180400	59333260	9700	9700	9700	9700	0
36	20231031	180300	59333260	9700	9700	9700	9700	0
37	20231031	180200	59333260	9700	9700	9700	9700	0
38	20231031	180100	59333260	9700	9700	9700	9700	0
39	20231031	180000	59333260	9700	9700	9700	9700	0
40	20231031	175900	59333260	9700	9700	9700	9700	0
41	20231031	175800	59333260	9700	9700	9700	9700	0
42	20231031	175700	59333260	9700	9700	9700	9700	0
43	20231031	175600	59333260	9700	9700	9700	9700	0
44	20231031	175500	59333260	9700	9700	9700	9700	0
45	20231031	175400	59333260	9700	9700	9700	9700	0
46	20231031	175300	59333260	9700	9700	9700	9700	0
47	20231031	175200	59333260	9700	9700	9700	9700	0
48	20231031	175100	59333260	9700	9700	9700	9700	0
49	20231031	175000	59333260	9700	9700	9700	9700	0
50	20231031	174900	59333260	9700	9700	9700	9700	0
51	20231031	174800	59333260	9700	9700	9700	9700	0
52	20231031	174700	59333260	9700	9700	9700	9700	0
53	20231031	174600	59333260	9700	9700	9700	9700	0
54	20231031	174500	59333260	9700	9700	9700	9700	0
55	20231031	174400	59333260	9700	9700	9700	9700	0
56	20231031	174300	59333260	9700	9700	9700	9700	0
57	20231031	174200	59333260	9700	9700	9700	9700	0
58	20231031	174100	59333260	9700	9700	9700	9700	0
59	20231031	174000	59333260	9700	9700	9700	9700	0
60	20231031	173900	59333260	9700	9700	9700	9700	0
61	20231031	173800	59333260	9700	9700	9700	9700	0
62	20231031	173700	59333260	9700	9700	9700	9700	1189
63	20231031	173600	59333260	9700	9700	9700	9700	0
64	20231031	173500	59333260	9700	9700	9700	9700	0
65	20231031	173400	59333260	9700	9700	9700	9700	0
66	20231031	173300	59333260	9700	9700	9700	9700	0
67	20231031	173200	59333260	9700	9700	9700	9700	0
68	20231031	173100	59333260	9700	9700	9700	9700	0
69	20231031	173000	59333260	9700	9700	9700	9700	0
70	20231031	172900	59333260	9700	9700	9700	9700	0
71	20231031	172800	59333260	9700	9700	9700	9700	0
72	20231031	172700	59333260	9700	9700	9700	9700	0
73	20231031	172600	59333260	9700	9700	9700	9700	0
74	20231031	172500	59333260	9700	9700	9700	9700	0
75	20231031	172400	59333260	9700	9700	9700	9700	0
76	20231031	172300	59333260	9700	9700	9700	9700	0
77	20231031	172200	59333260	9700	9700	9700	9700	0
78	20231031	172100	59333260	9700	9700	9700	9700	0
79	20231031	172000	59333260	9700	9700	9700	9700	0
80	20231031	171900	59333260	9700	9700	9700	9700	0
81	20231031	171800	59333260	9700	9700	9700	9700	0
82	20231031	171700	59333260	9700	9700	9700	9700	0
83	20231031	171600	59333260	9700	9700	9700	9700	0
84	20231031	171500	59333260	9700	9700	9700	9700	0
85	20231031	171400	59333260	9700	9700	9700	9700	0
86	20231031	171300	59333260	9700	9700	9700	9700	0
87	20231031	171200	59333260	9700	9700	9700	9700	0
88	20231031	171100	59333260	9700	9700	9700	9700	0
89	20231031	171000	59333260	9700	9700	9700	9700	0
90	20231031	170900	59333260	9700	9700	9700	9700	0
91	20231031	170800	59333260	9700	9700	9700	9700	0
92	20231031	170700	59333260	9700	9700	9700	9700	1189
93	20231031	170600	59333260	9700	9700	9700	9700	0
94	20231031	170500	59333260	9700	9700	9700	9700	0
95	20231031	170400	59333260	9700	9700	9700	9700	0
96	20231031	170300	59333260	9700	9700	9700	9700	0
97	20231031	170200	59333260	9700	9700	9700	9700	0
98	20231031	170100	59333260	9700	9700	9700	9700	0
99	20231031	170000	59333260	9700	9700	9700	9700	0
100	20231031	165900	59333260	9700	9700	9700	9700	0
101	20231031	165800	59333260	9700	9700	9700	9700	0
102	20231031	165700	59333260	9700	9700	9700	9700	0
103	20231031	165600	59333260	9700	9700	9700	9700	0
104	20231031	165500	59333260	9700	9700	9700	9700	0
105	20231031	165400	59333260	9700	9700	9700	9700	0
106	20231031	165300	59333260	9700	9700	9700	9700	0
107	20231031	165200	59333260	9700	9700	9700	9700	0
108	20231031	165100	59333260	9700	9700	9700	9700	0
109	20231031	165000	59333260	9700	9700	9700	9700	0
110	20231031	164900	59333260	9700	9700	9700	9700	0
111	20231031	164800	59333260	9700	9700	9700	9700	0
112	20231031	164700	59333260	9700	9700	9700	9700	0
113	20231031	164600	59333260	9700	9700	9700	9700	0
114	20231031	164500	59333260	9700	9700	9700	9700	0
115	20231031	164400	59333260	9700	9700	9700	9700	0
116	20231031	164300	59333260	9700	9700	9700	9700	0
117	20231031	164200	59333260	9700	9700	9700	9700	0
118	20231031	164100	59333260	9700	9700	9700	9700	0
119	20231031	164000	59333260	9700	9700	9700	9700	0
120	20231031	163900	59333260	9700	9700	9700	9700	0
121	20231031	163800	59333260	9700	9700	9700	9700	0
122	20231031	163700	59333260	9700	9700	9700	9700	1189
123	20231031	163600	59333260	9700	9700	9700	9700	0
124	20231031	163500	59333260	9700	9700	9700	9700	0
125	20231031	163400	59333260	9700	9700	9700	9700	0
126	20231031	163300	59333260	9700	9700	9700	9700	0
127	20231031	163200	59333260	9700	9700	9700	9700	0
128	20231031	163100	59333260	9700	9700	9700	9700	0
129	20231031	163000	59333260	9700	9700	9700	9700	0
130	20231031	162900	59333260	9700	9700	9700	9700	0
131	20231031	162800	59333260	9700	9700	9700	9700	0
132	20231031	162700	59333260	9700	9700	9700	9700	0
133	20231031	162600	59333260	9700	9700	9700	9700	0
134	20231031	162500	59333260	9700	9700	9700	9700	0
135	20231031	162400	59333260	9700	9700	9700	9700	0
136	20231031	162300	59333260	9700	9700	9700	9700	0
137	20231031	162200	59333260	9700	9700	9700	9700	0
138	20231031	162100	59333260	9700	9700	9700	9700	0
139	20231031	162000	59333260	9700	9700	9700	9700	0
140	20231031	161900	59333260	9700	9700	9700	9700	0
141	20231031	161800	59333260	9700	9700	9700	9700	0
142	20231031	161700	59333260	9700	9700	9700	9700	0
143	20231031	161600	59333260	9700	9700	9700	9700	0
144	20231031	161500	59333260	9700	9700	9700	9700	0
145	20231031	161400	59333260	9700	9700	9700	9700	0
146	20231031	161300	59333260	9700	9700	9700	9700	0
147	20231031	161200	59333260	9700	9700	9700	9700	0
148	20231031	161100	59333260	9700	9700	9700	9700	0
149	20231031	161000	59333260	9700	9700	9700	9700	0
150	20231031	160900	59333260	9700	9700	9700	9700	0
151	20231031	160800	59333260	9700	9700	9700	9700	0
152	20231031	160700	59333260	9700	9700	9700	9700	1189
153	20231031	160600	59333260	9700	9700	9700	9700	0
154	20231031	160500	59333260	9700	9700	9700	9700	0
155	20231031	160400	59333260	9700	9700	9700	9700	0
156	20231031	160300	59333260	9700	9700	9700	9700	0
157	20231031	160200	59333260	9700	9700	9700	9700	0
158	20231031	160100	59333260	9700	9700	9700	9700	0
159	20231031	160000	59333260	9700	9700	9700	9700	0
160	20231031	155900	59333260	9700	9700	9700	9700	0
161	20231031	155800	59333260	9700	9700	9700	9700	0
162	20231031	155700	59333260	9700	9700	9700	9700	0
163	20231031	155600	59333260	9700	9700	9700	9700	0
164	20231031	155500	59333260	9700	9700	9700	9700	0
165	20231031	155400	59333260	9700	9700	9700	9700	0
166	20231031	155300	59333260	9700	9700	9700	9700	0
167	20231031	155200	59333260	9700	9700	9700	9700	0
168	20231031	155100	59333260	9700	9700	9700	9700	0
169	20231031	155000	59333260	9700	9700	9700	9700	0
170	20231031	154900	59333260	9700	9700	9700	9700	0
171	20231031	154800	59333260	9700	9700	9700	9700	0
172	20231031	154700	59333260	9700	9700	9700	9700	0
173	20231031	154600	59333260	9700	9700	9700	9700	0
174	20231031	154500	59333260	9700	9700	9700	9700	0
175	20231031	154400	59333260	9700	9700	9700	9700	0
176	20231031	154300	59333260	9700	9700	9700	9700	0
177	20231031	154200	59333260	9700	9700	9700	9700	0
178	20231031	154100	59333260	9700	9700	9700	9700	0
179	20231031	154000	59333260	9700	9700	9700	9700	0
180	20231031	153900	59333260	9700	9700	9700	9700	0
181	20231031	153800	59333260	9700	9700	9700	9700	0
182	20231031	153700	59333260	9700	9700	9700	9700	1189
183	20231031	153600	59333260	9700	9700	9700	9700	0
184	20231031	153500	59333260	9700	9700	9700	9700	0
185	20231031	153400	59333260	9700	9700	9700	9700	0
186	20231031	153300	59333260	9700	9700	9700	9700	0
187	20231031	153200	59333260	9700	9700	9700	9700	0
188	20231031	153100	59333260	9700	9700	9700	9700	0
189	20231031	153000	59333260	9700	9700	9700	9700	1189
190	20231031	152900	47799960	9700	9700	9700	9700	0
191	20231031	152800	47799960	9700	9700	9700	9700	0
192	20231031	152700	47799960	9700	9700	9700	9700	0
193	20231031	152600	47799960	9700	9700	9700	9700	0
194	20231031	152500	47799960	9700	9700	9700	9700	0
195	20231031	152400	47799960	9700	9700	9700	9700	0
196	20231031	152300	47799960	9700	9700	9700	9700	0
197	20231031	152200	47799960	9700	9700	9700	9700	0
198	20231031	152100	47799960	9700	9700	9700	9700	0
199	20231031	152000	47799960	9700	9700	9700	9700	0
200	20231031	151900	47799960	9700	9720	9720	9700	16
201	20231031	151800	47644570	9720	9720	9720	9720	0
202	20231031	151700	47644570	9720	9720	9720	9720	0
203	20231031	151600	47644570	9720	9720	9720	9720	0
204	20231031	151500	47644570	9720	9720	9720	9720	1
205	20231031	151400	47634850	9720	9720	9720	9720	0
206	20231031	151300	47634850	9720	9720	9720	9720	1
207	20231031	151200	47625130	9700	9700	9700	9700	0
208	20231031	151100	47625130	9700	9700	9700	9700	0
209	20231031	151000	47625130	9700	9700	9700	9700	0
210	20231031	150900	47625130	9700	9700	9700	9700	3
211	20231031	150800	47596030	9740	9740	9740	9740	0
212	20231031	150700	47596030	9740	9740	9740	9740	4
213	20231031	150600	47557070	9730	9700	9730	9700	8
214	20231031	150500	47479350	9730	9730	9730	9730	0
215	20231031	150400	47479350	9730	9730	9730	9730	1
216	20231031	150300	47469620	9730	9730	9730	9730	2
217	20231031	150200	47450160	9800	9800	9800	9800	0
218	20231031	150100	47450160	9800	9800	9800	9800	0
219	20231031	150000	47450160	9800	9800	9800	9800	0
220	20231031	145900	47450160	9800	9800	9800	9800	0
221	20231031	145800	47450160	9800	9790	9800	9790	4
222	20231031	145700	47410970	9800	9700	9800	9700	25
223	20231031	145600	47166500	9680	9680	9680	9680	0
224	20231031	145500	47166500	9680	9680	9680	9680	0
225	20231031	145400	47166500	9680	9670	9680	9670	21
226	20231031	145300	46963400	9680	9680	9680	9680	0
227	20231031	145200	46963400	9680	9680	9680	9680	0
228	20231031	145100	46963400	9680	9680	9680	9680	0
229	20231031	145000	46963400	9680	9680	9680	9680	0
230	20231031	144900	46963400	9680	9680	9680	9680	0
231	20231031	144800	46963400	9680	9680	9680	9680	0
232	20231031	144700	46963400	9680	9600	9680	9600	25
233	20231031	144600	46723220	9580	9580	9580	9580	83
234	20231031	144500	45928080	9580	9580	9580	9580	0
235	20231031	144400	45928080	9580	9580	9580	9580	21
236	20231031	144300	45726900	9570	9560	9570	9560	108
237	20231031	144200	44693440	9550	9560	9560	9550	294
238	20231031	144100	41885630	9560	9560	9560	9560	190
239	20231031	144000	40069230	9570	9570	9570	9570	0
240	20231031	143900	40069230	9570	9570	9570	9570	24
241	20231031	143800	39839550	9580	9580	9580	9580	0
242	20231031	143700	39839550	9580	9580	9580	9580	1
243	20231031	143600	39829970	9590	9590	9590	9590	0
244	20231031	143500	39829970	9590	9590	9590	9590	40
245	20231031	143400	39446370	9590	9590	9590	9590	0
246	20231031	143300	39446370	9590	9590	9590	9590	0
247	20231031	143200	39446370	9590	9590	9590	9590	20
248	20231031	143100	39254570	9590	9590	9590	9590	0
249	20231031	143000	39254570	9590	9590	9590	9590	0
250	20231031	142900	39254570	9590	9590	9590	9590	0
251	20231031	142800	39254570	9590	9590	9590	9590	0
252	20231031	142700	39254570	9590	9590	9590	9590	0
253	20231031	142600	39254570	9590	9590	9590	9590	0
254	20231031	142500	39254570	9590	9590	9590	9590	0
255	20231031	142400	39254570	9590	9590	9590	9590	0
256	20231031	142300	39254570	9590	9590	9590	9590	176
257	20231031	142200	37566730	9590	9590	9590	9590	60
258	20231031	142100	36991330	9600	9600	9600	9600	0
259	20231031	142000	36991330	9600	9600	9600	9600	0
260	20231031	141900	36991330	9600	9600	9600	9600	0
261	20231031	141800	36991330	9600	9600	9600	9600	0
262	20231031	141700	36991330	9600	9600	9600	9600	0
263	20231031	141600	36991330	9600	9600	9600	9600	0
264	20231031	141500	36991330	9600	9600	9600	9600	0
265	20231031	141400	36991330	9600	9600	9600	9600	20
266	20231031	141300	36799330	9600	9600	9600	9600	0
267	20231031	141200	36799330	9600	9600	9600	9600	0
268	20231031	141100	36799330	9600	9600	9600	9600	0
269	20231031	141000	36799330	9600	9600	9600	9600	0
270	20231031	140900	36799330	9600	9600	9600	9600	16
271	20231031	140800	36645730	9600	9600	9600	9600	0
272	20231031	140700	36645730	9600	9600	9600	9600	0
273	20231031	140600	36645730	9600	9600	9600	9600	0
274	20231031	140500	36645730	9600	9600	9600	9600	0
275	20231031	140400	36645730	9600	9600	9600	9600	10
276	20231031	140300	36549730	9600	9630	9630	9600	124
277	20231031	140200	35359100	9620	9620	9620	9620	0
278	20231031	140100	35359100	9620	9620	9620	9620	3
279	20231031	140000	35330240	9610	9610	9610	9610	0
280	20231031	135900	35330240	9610	9610	9610	9610	0
281	20231031	135800	35330240	9610	9610	9610	9610	123
282	20231031	135700	34148210	9660	9660	9660	9660	0
283	20231031	135600	34148210	9660	9660	9660	9660	0
284	20231031	135500	34148210	9660	9660	9660	9660	0
285	20231031	135400	34148210	9660	9660	9660	9660	0
286	20231031	135300	34148210	9660	9660	9660	9660	0
287	20231031	135200	34148210	9660	9660	9660	9660	0
288	20231031	135100	34148210	9660	9660	9660	9660	0
289	20231031	135000	34148210	9660	9660	9660	9660	0
290	20231031	134900	34148210	9660	9660	9660	9660	0
291	20231031	134800	34148210	9660	9660	9660	9660	0
292	20231031	134700	34148210	9660	9660	9660	9660	0
293	20231031	134600	34148210	9660	9660	9660	9660	0
294	20231031	134500	34148210	9660	9660	9660	9660	0
295	20231031	134400	34148210	9660	9660	9660	9660	0
296	20231031	134300	34148210	9660	9660	9660	9660	0
297	20231031	134200	34148210	9660	9660	9660	9660	0
298	20231031	134100	34148210	9660	9660	9660	9660	0
299	20231031	134000	34148210	9660	9660	9660	9660	0
300	20231031	133900	34148210	9660	9660	9660	9660	0
301	20231031	133800	34148210	9660	9660	9660	9660	0
302	20231031	133700	34148210	9660	9660	9660	9660	0
303	20231031	133600	34148210	9660	9660	9660	9660	1
304	20231031	133500	34138550	9600	9600	9600	9600	0
305	20231031	133400	34138550	9600	9600	9600	9600	5
306	20231031	133300	34090550	9600	9600	9600	9600	0
307	20231031	133200	34090550	9600	9600	9600	9600	0
308	20231031	133100	34090550	9600	9600	9600	9600	0
309	20231031	133000	34090550	9600	9600	9600	9600	0
310	20231031	132900	34090550	9600	9600	9600	9600	10
311	20231031	132800	33994550	9600	9600	9600	9600	0
312	20231031	132700	33994550	9600	9600	9600	9600	0
313	20231031	132600	33994550	9600	9600	9600	9600	0
314	20231031	132500	33994550	9600	9600	9600	9600	0
315	20231031	132400	33994550	9600	9600	9600	9600	0
316	20231031	132300	33994550	9600	9600	9600	9600	0
317	20231031	132200	33994550	9600	9600	9600	9600	0
318	20231031	132100	33994550	9600	9690	9690	9590	301
319	20231031	132000	31102990	9690	9690	9690	9690	0
320	20231031	131900	31102990	9690	9690	9690	9690	2
321	20231031	131800	31083610	9670	9670	9670	9670	0
322	20231031	131700	31083610	9670	9670	9670	9670	0
323	20231031	131600	31083610	9670	9670	9670	9670	0
324	20231031	131500	31083610	9670	9670	9670	9670	0
325	20231031	131400	31083610	9670	9670	9670	9670	0
326	20231031	131300	31083610	9670	9670	9670	9670	0
327	20231031	131200	31083610	9670	9670	9670	9670	0
328	20231031	131100	31083610	9670	9670	9670	9670	14
329	20231031	131000	30948230	9630	9630	9630	9630	0
330	20231031	130900	30948230	9630	9630	9630	9630	0
331	20231031	130800	30948230	9630	9630	9630	9630	0
332	20231031	130700	30948230	9630	9630	9630	9630	0
333	20231031	130600	30948230	9630	9630	9630	9630	0
334	20231031	130500	30948230	9630	9630	9630	9630	0
335	20231031	130400	30948230	9630	9630	9630	9630	0
336	20231031	130300	30948230	9630	9630	9630	9630	0
337	20231031	130200	30948230	9630	9630	9630	9630	5
338	20231031	130100	30900080	9630	9630	9630	9630	0
339	20231031	130000	30900080	9630	9630	9630	9630	0
340	20231031	125900	30900080	9630	9630	9630	9630	15
341	20231031	125800	30755630	9630	9630	9630	9630	0
342	20231031	125700	30755630	9630	9630	9630	9630	0
343	20231031	125600	30755630	9630	9630	9630	9630	0
344	20231031	125500	30755630	9630	9630	9630	9630	0
345	20231031	125400	30755630	9630	9630	9630	9630	138
346	20231031	125300	29426690	9630	9630	9630	9630	0
347	20231031	125200	29426690	9630	9630	9630	9630	0
348	20231031	125100	29426690	9630	9630	9630	9630	0
349	20231031	125000	29426690	9630	9630	9630	9630	0
350	20231031	124900	29426690	9630	9630	9630	9630	0
351	20231031	124800	29426690	9630	9650	9650	9630	10
352	20231031	124700	29330330	9650	9650	9650	9650	0
353	20231031	124600	29330330	9650	9650	9650	9650	0
354	20231031	124500	29330330	9650	9650	9650	9650	0
355	20231031	124400	29330330	9650	9650	9650	9650	0
356	20231031	124300	29330330	9650	9650	9650	9650	0
357	20231031	124200	29330330	9650	9650	9650	9650	0
358	20231031	124100	29330330	9650	9650	9650	9650	0
359	20231031	124000	29330330	9650	9650	9650	9650	0
360	20231031	123900	29330330	9650	9650	9650	9650	0
361	20231031	123800	29330330	9650	9650	9650	9650	0
362	20231031	123700	29330330	9650	9650	9650	9650	0
363	20231031	123600	29330330	9650	9650	9650	9650	0
364	20231031	123500	29330330	9650	9650	9650	9650	0
365	20231031	123400	29330330	9650	9650	9650	9650	0
366	20231031	123300	29330330	9650	9650	9650	9650	0
367	20231031	123200	29330330	9650	9640	9650	9630	106
368	20231031	123100	28309410	9650	9650	9650	9650	0
369	20231031	123000	28309410	9650	9650	9650	9650	0
370	20231031	122900	28309410	9650	9650	9650	9650	0
371	20231031	122800	28309410	9650	9650	9650	9650	0
372	20231031	122700	28309410	9650	9650	9650	9650	0
373	20231031	122600	28309410	9650	9650	9650	9650	0
374	20231031	122500	28309410	9650	9650	9650	9650	0
375	20231031	122400	28309410	9650	9650	9650	9650	0
376	20231031	122300	28309410	9650	9650	9650	9650	0
377	20231031	122200	28309410	9650	9650	9650	9650	0
378	20231031	122100	28309410	9650	9650	9650	9650	0
379	20231031	122000	28309410	9650	9650	9650	9650	0
380	20231031	121900	28309410	9650	9650	9650	9650	0
381	20231031	121800	28309410	9650	9650	9650	9650	98
382	20231031	121700	27363710	9650	9650	9650	9650	0
383	20231031	121600	27363710	9650	9660	9660	9650	100
384	20231031	121500	26397840	9660	9660	9660	9660	20
385	20231031	121400	26204640	9680	9680	9680	9680	0
386	20231031	121300	26204640	9680	9680	9680	9680	0
387	20231031	121200	26204640	9680	9680	9680	9680	1
388	20231031	121100	26194960	9660	9660	9660	9660	1
389	20231031	121000	26185300	9660	9660	9660	9660	0
390	20231031	120900	26185300	9660	9660	9660	9660	0
391	20231031	120800	26185300	9660	9660	9660	9660	0
392	20231031	120700	26185300	9660	9670	9670	9660	130
393	20231031	120600	24929400	9670	9670	9670	9670	0
394	20231031	120500	24929400	9670	9670	9670	9670	0
395	20231031	120400	24929400	9670	9670	9670	9670	0
396	20231031	120300	24929400	9670	9670	9670	9670	0
397	20231031	120200	24929400	9670	9670	9670	9670	0
398	20231031	120100	24929400	9670	9670	9670	9670	0
399	20231031	120000	24929400	9670	9670	9670	9670	0
400	20231031	115900	24929400	9670	9670	9670	9670	0
401	20231031	115800	24929400	9670	9670	9670	9670	1
402	20231031	115700	24919730	9670	9670	9670	9670	0
403	20231031	115600	24919730	9670	9670	9670	9670	0
404	20231031	115500	24919730	9670	9670	9670	9670	0
405	20231031	115400	24919730	9670	9670	9670	9670	2
406	20231031	115300	24900390	9660	9660	9660	9660	0
407	20231031	115200	24900390	9660	9660	9660	9660	0
408	20231031	115100	24900390	9660	9660	9660	9660	0
409	20231031	115000	24900390	9660	9660	9660	9660	0
410	20231031	114900	24900390	9660	9660	9660	9660	0
411	20231031	114800	24900390	9660	9660	9660	9660	0
412	20231031	114700	24900390	9660	9660	9660	9660	0
413	20231031	114600	24900390	9660	9660	9660	9660	0
414	20231031	114500	24900390	9660	9660	9660	9660	0
415	20231031	114400	24900390	9660	9660	9660	9660	0
416	20231031	114300	24900390	9660	9660	9660	9660	0
417	20231031	114200	24900390	9660	9660	9660	9660	0
418	20231031	114100	24900390	9660	9660	9660	9660	0
419	20231031	114000	24900390	9660	9660	9660	9660	0
420	20231031	113900	24900390	9660	9660	9660	9660	99
421	20231031	113800	23944050	9660	9660	9660	9660	0
422	20231031	113700	23944050	9660	9660	9660	9660	1
423	20231031	113600	23934390	9650	9650	9650	9650	0
424	20231031	113500	23934390	9650	9650	9650	9650	0
425	20231031	113400	23934390	9650	9650	9650	9650	0
426	20231031	113300	23934390	9650	9650	9650	9650	0
427	20231031	113200	23934390	9650	9680	9680	9650	103
428	20231031	113100	22939830	9690	9690	9690	9690	0
429	20231031	113000	22939830	9690	9690	9690	9690	0
430	20231031	112900	22939830	9690	9690	9690	9690	6
431	20231031	112800	22881690	9690	9690	9690	9690	0
432	20231031	112700	22881690	9690	9690	9690	9690	0
433	20231031	112600	22881690	9690	9690	9690	9690	0
434	20231031	112500	22881690	9690	9690	9690	9690	0
435	20231031	112400	22881690	9690	9700	9700	9690	2
436	20231031	112300	22862300	9700	9700	9700	9700	0
437	20231031	112200	22862300	9700	9700	9700	9700	0
438	20231031	112100	22862300	9700	9700	9700	9700	0
439	20231031	112000	22862300	9700	9700	9700	9700	0
440	20231031	111900	22862300	9700	9720	9720	9700	13
441	20231031	111800	22736110	9720	9720	9720	9720	0
442	20231031	111700	22736110	9720	9720	9720	9720	0
443	20231031	111600	22736110	9720	9720	9720	9720	0
444	20231031	111500	22736110	9720	9720	9720	9720	20
445	20231031	111400	22541710	9720	9720	9720	9720	0
446	20231031	111300	22541710	9720	9720	9720	9720	0
447	20231031	111200	22541710	9720	9720	9720	9720	0
448	20231031	111100	22541710	9720	9720	9720	9720	0
449	20231031	111000	22541710	9720	9720	9720	9720	0
450	20231031	110900	22541710	9720	9720	9720	9720	0
451	20231031	110800	22541710	9720	9720	9720	9720	376
452	20231031	110700	18886990	9720	9720	9720	9720	0
453	20231031	110600	18886990	9720	9720	9720	9720	0
454	20231031	110500	18886990	9720	9740	9740	9720	300
455	20231031	110400	15969990	9720	9720	9720	9720	0
456	20231031	110300	15969990	9720	9720	9720	9720	0
457	20231031	110200	15969990	9720	9770	9770	9720	345
458	20231031	110100	12610330	9770	9770	9770	9770	0
459	20231031	110000	12610330	9770	9770	9770	9770	0
460	20231031	105900	12610330	9770	9770	9770	9770	58
461	20231031	105800	12043670	9770	9770	9770	9770	0
462	20231031	105700	12043670	9770	9770	9770	9770	0
463	20231031	105600	12043670	9770	9780	9780	9770	200
464	20231031	105500	10088860	9780	9780	9780	9780	0
465	20231031	105400	10088860	9780	9780	9780	9780	0
466	20231031	105300	10088860	9780	9780	9780	9780	25
467	20231031	105200	9844360	9780	9780	9780	9780	0
468	20231031	105100	9844360	9780	9780	9780	9780	5
469	20231031	105000	9795460	9840	9840	9840	9840	0
470	20231031	104900	9795460	9840	9840	9840	9840	0
471	20231031	104800	9795460	9840	9840	9840	9840	0
472	20231031	104700	9795460	9840	9840	9840	9840	0
473	20231031	104600	9795460	9840	9840	9840	9840	0
474	20231031	104500	9795460	9840	9840	9840	9840	0
475	20231031	104400	9795460	9840	9840	9840	9840	0
476	20231031	104300	9795460	9840	9840	9840	9840	0
477	20231031	104200	9795460	9840	9840	9840	9840	0
478	20231031	104100	9795460	9840	9840	9840	9840	0
479	20231031	104000	9795460	9840	9840	9840	9840	0
480	20231031	103900	9795460	9840	9840	9840	9840	0
481	20231031	103800	9795460	9840	9840	9840	9840	0
482	20231031	103700	9795460	9840	9840	9840	9840	0
483	20231031	103600	9795460	9840	9840	9840	9840	0
484	20231031	103500	9795460	9840	9830	9840	9830	50
485	20231031	103400	9303550	9830	9830	9830	9830	0
486	20231031	103300	9303550	9830	9820	9830	9820	2
487	20231031	103200	9283900	9800	9800	9800	9800	2
488	20231031	103100	9264300	9840	9840	9840	9840	0
489	20231031	103000	9264300	9840	9840	9840	9840	0
490	20231031	102900	9264300	9840	9840	9840	9840	0
491	20231031	102800	9264300	9840	9840	9840	9840	0
492	20231031	102700	9264300	9840	9840	9840	9840	0
493	20231031	102600	9264300	9840	9840	9840	9840	0
494	20231031	102500	9264300	9840	9840	9840	9840	0
495	20231031	102400	9264300	9840	9840	9840	9840	0
496	20231031	102300	9264300	9840	9840	9840	9840	0
497	20231031	102200	9264300	9840	9840	9840	9840	0
498	20231031	102100	9264300	9840	9840	9840	9840	0
499	20231031	102000	9264300	9840	9840	9840	9840	0
500	20231031	101900	9264300	9840	9840	9840	9840	0
501	20231031	101800	9264300	9840	9840	9840	9840	0
502	20231031	101700	9264300	9840	9840	9840	9840	0
503	20231031	101600	9264300	9840	9840	9840	9840	0
504	20231031	101500	9264300	9840	9840	9840	9840	0
505	20231031	101400	9264300	9840	9840	9840	9840	0
506	20231031	101300	9264300	9840	9840	9840	9840	0
507	20231031	101200	9264300	9840	9840	9840	9840	9
508	20231031	101100	9175740	9800	9790	9800	9780	23
509	20231031	101000	8950650	9790	9790	9790	9790	23
510	20231031	100900	8725480	9790	9790	9790	9790	10
511	20231031	100800	8627580	9790	9790	9790	9790	0
512	20231031	100700	8627580	9790	9790	9790	9790	0
513	20231031	100600	8627580	9790	9790	9790	9790	77
514	20231031	100500	7873750	9850	9850	9850	9850	0
515	20231031	100400	7873750	9850	9850	9850	9850	0
516	20231031	100300	7873750	9850	9850	9850	9850	0
517	20231031	100200	7873750	9850	9850	9850	9850	0
518	20231031	100100	7873750	9850	9800	9850	9800	5
519	20231031	100000	7824550	9800	9800	9800	9800	0
520	20231031	095900	7824550	9800	9800	9800	9800	0
521	20231031	095800	7824550	9800	9800	9800	9800	20
522	20231031	095700	7628550	9800	9800	9800	9800	5
523	20231031	095600	7579550	9800	9800	9800	9800	0
524	20231031	095500	7579550	9800	9800	9800	9800	0
525	20231031	095400	7579550	9800	9800	9800	9800	5
526	20231031	095300	7530550	9800	9800	9800	9800	0
527	20231031	095200	7530550	9800	9800	9800	9800	0
528	20231031	095100	7530550	9800	9800	9800	9800	0
529	20231031	095000	7530550	9800	9800	9800	9800	5
530	20231031	094900	7481550	9800	9800	9800	9800	0
531	20231031	094800	7481550	9800	9800	9800	9800	0
532	20231031	094700	7481550	9800	9800	9800	9800	0
533	20231031	094600	7481550	9800	9800	9800	9800	0
534	20231031	094500	7481550	9800	9800	9800	9800	0
535	20231031	094400	7481550	9800	9800	9800	9800	0
536	20231031	094300	7481550	9800	9800	9800	9800	0
537	20231031	094200	7481550	9800	9800	9800	9800	0
538	20231031	094100	7481550	9800	9800	9800	9800	0
539	20231031	094000	7481550	9800	9800	9800	9800	0
540	20231031	093900	7481550	9800	9800	9800	9800	0
541	20231031	093800	7481550	9800	9800	9800	9800	0
542	20231031	093700	7481550	9800	9800	9800	9800	0
543	20231031	093600	7481550	9800	9800	9800	9800	0
544	20231031	093500	7481550	9800	9800	9800	9800	0
545	20231031	093400	7481550	9800	9800	9800	9800	60
546	20231031	093300	6893550	9800	9810	9810	9800	30
547	20231031	093200	6599450	9820	9820	9820	9820	10
548	20231031	093100	6501250	9860	9860	9860	9860	1
549	20231031	093000	6491390	9770	9770	9770	9770	0
550	20231031	092900	6491390	9770	9770	9770	9770	0
551	20231031	092800	6491390	9770	9770	9770	9770	0
552	20231031	092700	6491390	9770	9770	9770	9770	2
553	20231031	092600	6471850	9790	9790	9790	9790	0
554	20231031	092500	6471850	9790	9790	9790	9790	0
555	20231031	092400	6471850	9790	9770	9790	9770	40
556	20231031	092300	6080450	9770	9770	9770	9770	30
557	20231031	092200	5787350	9790	9810	9810	9790	42
558	20231031	092100	5375720	9800	9800	9800	9800	0
559	20231031	092000	5375720	9800	9800	9800	9800	0
560	20231031	091900	5375720	9800	9800	9800	9800	2
561	20231031	091800	5356120	9880	9880	9880	9880	10
562	20231031	091700	5257320	9890	9840	9890	9840	21
563	20231031	091600	5049810	9790	9790	9790	9790	1
564	20231031	091500	5040020	9790	9790	9790	9790	30
565	20231031	091400	4746320	9870	9870	9870	9870	1
566	20231031	091300	4736450	9870	9870	9870	9870	0
567	20231031	091200	4736450	9870	9870	9870	9870	0
568	20231031	091100	4736450	9870	9880	9890	9860	68
569	20231031	091000	4064340	9890	9890	9890	9890	50
570	20231031	090900	3569840	9890	9860	9890	9860	13
571	20231031	090800	3441390	9840	9800	9840	9800	4
572	20231031	090700	3402110	9730	9730	9730	9730	0
573	20231031	090600	3402110	9730	9730	9730	9730	0
574	20231031	090500	3402110	9730	9730	9730	9730	1
575	20231031	090400	3392380	9720	9730	9730	9720	91
576	20231031	090300	2507760	9720	9720	9720	9720	0
577	20231031	090200	2507760	9720	9720	9720	9720	0
578	20231031	090100	2507760	9720	9720	9720	9720	0
579	20231031	090000	2507760	9720	9720	9720	9720	258