KissMeData/005960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184600	294343010	5670	5670	5670	5670	58
3	20231031	184500	294343010	5670	5670	5670	5670	0
4	20231031	184400	294343010	5670	5670	5670	5670	0
5	20231031	184300	294343010	5670	5670	5670	5670	0
6	20231031	184200	294343010	5670	5670	5670	5670	0
7	20231031	184100	294343010	5670	5670	5670	5670	0
8	20231031	184000	294343010	5670	5670	5670	5670	0
9	20231031	183900	294343010	5670	5670	5670	5670	0
10	20231031	183800	294343010	5670	5670	5670	5670	0
11	20231031	183700	294343010	5670	5670	5670	5670	0
12	20231031	183600	294343010	5670	5670	5670	5670	0
13	20231031	183500	294343010	5670	5670	5670	5670	0
14	20231031	183400	294343010	5670	5670	5670	5670	0
15	20231031	183300	294343010	5670	5670	5670	5670	0
16	20231031	183200	294343010	5670	5670	5670	5670	0
17	20231031	183100	294343010	5670	5670	5670	5670	0
18	20231031	183000	294343010	5670	5670	5670	5670	0
19	20231031	182900	294343010	5670	5670	5670	5670	0
20	20231031	182800	294343010	5670	5670	5670	5670	0
21	20231031	182700	294343010	5670	5670	5670	5670	0
22	20231031	182600	294343010	5670	5670	5670	5670	0
23	20231031	182500	294343010	5670	5670	5670	5670	0
24	20231031	182400	294343010	5670	5670	5670	5670	0
25	20231031	182300	294343010	5670	5670	5670	5670	0
26	20231031	182200	294343010	5670	5670	5670	5670	0
27	20231031	182100	294343010	5670	5670	5670	5670	0
28	20231031	182000	294343010	5670	5670	5670	5670	0
29	20231031	181900	294343010	5670	5670	5670	5670	0
30	20231031	181800	294343010	5670	5670	5670	5670	0
31	20231031	181700	294343010	5670	5670	5670	5670	0
32	20231031	181600	294343010	5670	5670	5670	5670	58
33	20231031	181500	294343010	5670	5670	5670	5670	0
34	20231031	181400	294343010	5670	5670	5670	5670	0
35	20231031	181300	294343010	5670	5670	5670	5670	0
36	20231031	181200	294343010	5670	5670	5670	5670	0
37	20231031	181100	294343010	5670	5670	5670	5670	0
38	20231031	181000	294343010	5670	5670	5670	5670	0
39	20231031	180900	294343010	5670	5670	5670	5670	0
40	20231031	180800	294343010	5670	5670	5670	5670	0
41	20231031	180700	294343010	5670	5670	5670	5670	0
42	20231031	180600	294343010	5670	5670	5670	5670	0
43	20231031	180500	294343010	5670	5670	5670	5670	0
44	20231031	180400	294343010	5670	5670	5670	5670	0
45	20231031	180300	294343010	5670	5670	5670	5670	0
46	20231031	180200	294343010	5670	5670	5670	5670	0
47	20231031	180100	294343010	5670	5670	5670	5670	0
48	20231031	180000	294343010	5670	5670	5670	5670	0
49	20231031	175900	294343010	5670	5670	5670	5670	0
50	20231031	175800	294343010	5670	5670	5670	5670	0
51	20231031	175700	294343010	5670	5670	5670	5670	0
52	20231031	175600	294343010	5670	5670	5670	5670	0
53	20231031	175500	294343010	5670	5670	5670	5670	0
54	20231031	175400	294343010	5670	5670	5670	5670	0
55	20231031	175300	294343010	5670	5670	5670	5670	0
56	20231031	175200	294343010	5670	5670	5670	5670	0
57	20231031	175100	294343010	5670	5670	5670	5670	0
58	20231031	175000	294343010	5670	5670	5670	5670	0
59	20231031	174900	294343010	5670	5670	5670	5670	0
60	20231031	174800	294343010	5670	5670	5670	5670	0
61	20231031	174700	294343010	5670	5670	5670	5670	0
62	20231031	174600	294343010	5670	5670	5670	5670	58
63	20231031	174500	294343010	5670	5670	5670	5670	0
64	20231031	174400	294343010	5670	5670	5670	5670	0
65	20231031	174300	294343010	5670	5670	5670	5670	0
66	20231031	174200	294343010	5670	5670	5670	5670	0
67	20231031	174100	294343010	5670	5670	5670	5670	0
68	20231031	174000	294343010	5670	5670	5670	5670	0
69	20231031	173900	294343010	5670	5670	5670	5670	0
70	20231031	173800	294343010	5670	5670	5670	5670	0
71	20231031	173700	294343010	5670	5670	5670	5670	0
72	20231031	173600	294343010	5670	5670	5670	5670	0
73	20231031	173500	294343010	5670	5670	5670	5670	0
74	20231031	173400	294343010	5670	5670	5670	5670	0
75	20231031	173300	294343010	5670	5670	5670	5670	0
76	20231031	173200	294343010	5670	5670	5670	5670	0
77	20231031	173100	294343010	5670	5670	5670	5670	0
78	20231031	173000	294343010	5670	5670	5670	5670	0
79	20231031	172900	294343010	5670	5670	5670	5670	0
80	20231031	172800	294343010	5670	5670	5670	5670	0
81	20231031	172700	294343010	5670	5670	5670	5670	0
82	20231031	172600	294343010	5670	5670	5670	5670	0
83	20231031	172500	294343010	5670	5670	5670	5670	0
84	20231031	172400	294343010	5670	5670	5670	5670	0
85	20231031	172300	294343010	5670	5670	5670	5670	0
86	20231031	172200	294343010	5670	5670	5670	5670	0
87	20231031	172100	294343010	5670	5670	5670	5670	0
88	20231031	172000	294343010	5670	5670	5670	5670	0
89	20231031	171900	294343010	5670	5670	5670	5670	0
90	20231031	171800	294343010	5670	5670	5670	5670	0
91	20231031	171700	294343010	5670	5670	5670	5670	0
92	20231031	171600	294343010	5670	5670	5670	5670	58
93	20231031	171500	294343010	5670	5670	5670	5670	0
94	20231031	171400	294343010	5670	5670	5670	5670	0
95	20231031	171300	294343010	5670	5670	5670	5670	0
96	20231031	171200	294343010	5670	5670	5670	5670	0
97	20231031	171100	294343010	5670	5670	5670	5670	0
98	20231031	171000	294343010	5670	5670	5670	5670	0
99	20231031	170900	294343010	5670	5670	5670	5670	0
100	20231031	170800	294343010	5670	5670	5670	5670	0
101	20231031	170700	294343010	5670	5670	5670	5670	0
102	20231031	170600	294343010	5670	5670	5670	5670	0
103	20231031	170500	294343010	5670	5670	5670	5670	0
104	20231031	170400	294343010	5670	5670	5670	5670	0
105	20231031	170300	294343010	5670	5670	5670	5670	0
106	20231031	170200	294343010	5670	5670	5670	5670	0
107	20231031	170100	294343010	5670	5670	5670	5670	0
108	20231031	170000	294343010	5670	5670	5670	5670	0
109	20231031	165900	294343010	5670	5670	5670	5670	0
110	20231031	165800	294343010	5670	5670	5670	5670	0
111	20231031	165700	294343010	5670	5670	5670	5670	0
112	20231031	165600	294343010	5670	5670	5670	5670	0
113	20231031	165500	294343010	5670	5670	5670	5670	0
114	20231031	165400	294343010	5670	5670	5670	5670	0
115	20231031	165300	294343010	5670	5670	5670	5670	0
116	20231031	165200	294343010	5670	5670	5670	5670	0
117	20231031	165100	294343010	5670	5670	5670	5670	0
118	20231031	165000	294343010	5670	5670	5670	5670	0
119	20231031	164900	294343010	5670	5670	5670	5670	0
120	20231031	164800	294343010	5670	5670	5670	5670	0
121	20231031	164700	294343010	5670	5670	5670	5670	0
122	20231031	164600	294343010	5670	5670	5670	5670	58
123	20231031	164500	294343010	5670	5670	5670	5670	0
124	20231031	164400	294343010	5670	5670	5670	5670	0
125	20231031	164300	294343010	5670	5670	5670	5670	0
126	20231031	164200	294343010	5670	5670	5670	5670	0
127	20231031	164100	294343010	5670	5670	5670	5670	0
128	20231031	164000	294343010	5670	5670	5670	5670	0
129	20231031	163900	294343010	5670	5670	5670	5670	0
130	20231031	163800	294343010	5670	5670	5670	5670	0
131	20231031	163700	294343010	5670	5670	5670	5670	0
132	20231031	163600	294343010	5670	5670	5670	5670	0
133	20231031	163500	294343010	5670	5670	5670	5670	0
134	20231031	163400	294343010	5670	5670	5670	5670	0
135	20231031	163300	294343010	5670	5670	5670	5670	0
136	20231031	163200	294343010	5670	5670	5670	5670	0
137	20231031	163100	294343010	5670	5670	5670	5670	0
138	20231031	163000	294343010	5670	5670	5670	5670	0
139	20231031	162900	294343010	5670	5670	5670	5670	0
140	20231031	162800	294343010	5670	5670	5670	5670	0
141	20231031	162700	294343010	5670	5670	5670	5670	0
142	20231031	162600	294343010	5670	5670	5670	5670	0
143	20231031	162500	294343010	5670	5670	5670	5670	0
144	20231031	162400	294343010	5670	5670	5670	5670	0
145	20231031	162300	294343010	5670	5670	5670	5670	0
146	20231031	162200	294343010	5670	5670	5670	5670	0
147	20231031	162100	294343010	5670	5670	5670	5670	0
148	20231031	162000	294343010	5670	5670	5670	5670	0
149	20231031	161900	294343010	5670	5670	5670	5670	0
150	20231031	161800	294343010	5670	5670	5670	5670	0
151	20231031	161700	294343010	5670	5670	5670	5670	0
152	20231031	161600	294343010	5670	5670	5670	5670	58
153	20231031	161500	294343010	5670	5670	5670	5670	0
154	20231031	161400	294343010	5670	5670	5670	5670	0
155	20231031	161300	294343010	5670	5670	5670	5670	0
156	20231031	161200	294343010	5670	5670	5670	5670	0
157	20231031	161100	294343010	5670	5670	5670	5670	0
158	20231031	161000	294343010	5670	5670	5670	5670	0
159	20231031	160900	294343010	5670	5670	5670	5670	0
160	20231031	160800	294343010	5670	5670	5670	5670	0
161	20231031	160700	294343010	5670	5670	5670	5670	0
162	20231031	160600	294343010	5670	5670	5670	5670	0
163	20231031	160500	294343010	5670	5670	5670	5670	0
164	20231031	160400	294343010	5670	5670	5670	5670	0
165	20231031	160300	294343010	5670	5670	5670	5670	0
166	20231031	160200	294343010	5670	5670	5670	5670	0
167	20231031	160100	294343010	5670	5670	5670	5670	0
168	20231031	160000	294343010	5670	5670	5670	5670	0
169	20231031	155900	294343010	5670	5670	5670	5670	0
170	20231031	155800	294343010	5670	5670	5670	5670	0
171	20231031	155700	294343010	5670	5670	5670	5670	0
172	20231031	155600	294343010	5670	5670	5670	5670	0
173	20231031	155500	294343010	5670	5670	5670	5670	0
174	20231031	155400	294343010	5670	5670	5670	5670	0
175	20231031	155300	294343010	5670	5670	5670	5670	0
176	20231031	155200	294343010	5670	5670	5670	5670	0
177	20231031	155100	294343010	5670	5670	5670	5670	0
178	20231031	155000	294343010	5670	5670	5670	5670	0
179	20231031	154900	294343010	5670	5670	5670	5670	0
180	20231031	154800	294343010	5670	5670	5670	5670	0
181	20231031	154700	294343010	5670	5670	5670	5670	0
182	20231031	154600	294343010	5670	5670	5670	5670	58
183	20231031	154500	294343010	5670	5670	5670	5670	0
184	20231031	154400	294343010	5670	5670	5670	5670	0
185	20231031	154300	294343010	5670	5670	5670	5670	0
186	20231031	154200	294343010	5670	5670	5670	5670	0
187	20231031	154100	294343010	5670	5670	5670	5670	0
188	20231031	154000	294343010	5670	5670	5670	5670	0
189	20231031	153900	294343010	5670	5670	5670	5670	0
190	20231031	153800	294343010	5670	5670	5670	5670	0
191	20231031	153700	294343010	5670	5670	5670	5670	0
192	20231031	153600	294343010	5670	5670	5670	5670	0
193	20231031	153500	294343010	5670	5670	5670	5670	0
194	20231031	153400	294343010	5670	5670	5670	5670	0
195	20231031	153300	294343010	5670	5670	5670	5670	0
196	20231031	153200	294343010	5670	5670	5670	5670	0
197	20231031	153100	294343010	5670	5670	5670	5670	0
198	20231031	153000	294343010	5670	5670	5670	5670	58
199	20231031	152900	294014150	5650	5650	5650	5650	0
200	20231031	152800	294014150	5650	5650	5650	5650	0
201	20231031	152700	294014150	5650	5650	5650	5650	0
202	20231031	152600	294014150	5650	5650	5650	5650	0
203	20231031	152500	294014150	5650	5650	5650	5650	0
204	20231031	152400	294014150	5650	5650	5650	5650	0
205	20231031	152300	294014150	5650	5650	5650	5650	0
206	20231031	152200	294014150	5650	5650	5650	5650	0
207	20231031	152100	294014150	5650	5650	5650	5650	0
208	20231031	152000	294014150	5650	5650	5650	5650	0
209	20231031	151900	294014150	5650	5650	5650	5650	0
210	20231031	151800	294014150	5650	5650	5650	5650	0
211	20231031	151700	294014150	5650	5650	5650	5650	0
212	20231031	151600	294014150	5650	5650	5650	5650	0
213	20231031	151500	294014150	5650	5650	5650	5650	1
214	20231031	151400	294008500	5670	5670	5670	5670	0
215	20231031	151300	294008500	5670	5670	5670	5670	0
216	20231031	151200	294008500	5670	5670	5670	5670	27
217	20231031	151100	293855410	5670	5670	5670	5670	0
218	20231031	151000	293855410	5670	5670	5670	5670	0
219	20231031	150900	293855410	5670	5670	5670	5670	0
220	20231031	150800	293855410	5670	5670	5670	5670	1
221	20231031	150700	293849740	5650	5650	5650	5650	9
222	20231031	150600	293798890	5650	5660	5660	5650	88
223	20231031	150500	293300820	5660	5660	5660	5660	0
224	20231031	150400	293300820	5660	5660	5660	5660	40
225	20231031	150300	293074420	5660	5660	5660	5660	15
226	20231031	150200	292989520	5670	5670	5670	5670	0
227	20231031	150100	292989520	5670	5670	5670	5670	0
228	20231031	150000	292989520	5670	5670	5670	5670	0
229	20231031	145900	292989520	5670	5670	5670	5670	0
230	20231031	145800	292989520	5670	5670	5670	5670	0
231	20231031	145700	292989520	5670	5670	5670	5670	8
232	20231031	145600	292944160	5670	5650	5670	5650	1003
233	20231031	145500	287277150	5660	5660	5660	5660	1
234	20231031	145400	287271490	5660	5660	5660	5660	0
235	20231031	145300	287271490	5660	5660	5660	5660	46
236	20231031	145200	287011130	5650	5650	5650	5650	0
237	20231031	145100	287011130	5650	5640	5650	5640	588
238	20231031	145000	283690980	5630	5620	5630	5610	1044
239	20231031	144900	277825750	5630	5630	5630	5630	0
240	20231031	144800	277825750	5630	5640	5640	5610	1644
241	20231031	144700	268585170	5650	5650	5650	5650	7
242	20231031	144600	268545620	5660	5660	5660	5660	0
243	20231031	144500	268545620	5660	5660	5660	5660	0
244	20231031	144400	268545620	5660	5660	5660	5660	1
245	20231031	144300	268539960	5650	5650	5650	5650	0
246	20231031	144200	268539960	5650	5650	5650	5650	12
247	20231031	144100	268472160	5650	5650	5650	5650	0
248	20231031	144000	268472160	5650	5650	5650	5650	0
249	20231031	143900	268472160	5650	5650	5650	5650	0
250	20231031	143800	268472160	5650	5650	5650	5650	92
251	20231031	143700	267952360	5650	5650	5650	5650	6
252	20231031	143600	267918460	5670	5670	5670	5670	0
253	20231031	143500	267918460	5670	5670	5670	5670	0
254	20231031	143400	267918460	5670	5670	5670	5670	0
255	20231031	143300	267918460	5670	5670	5670	5670	0
256	20231031	143200	267918460	5670	5670	5670	5670	0
257	20231031	143100	267918460	5670	5670	5670	5670	0
258	20231031	143000	267918460	5670	5670	5670	5670	1
259	20231031	142900	267912790	5650	5650	5650	5650	0
260	20231031	142800	267912790	5650	5650	5650	5650	0
261	20231031	142700	267912790	5650	5650	5650	5650	0
262	20231031	142600	267912790	5650	5650	5650	5650	99
263	20231031	142500	267353440	5650	5650	5650	5650	0
264	20231031	142400	267353440	5650	5640	5650	5640	12
265	20231031	142300	267285740	5650	5670	5670	5650	199
266	20231031	142200	266160840	5670	5670	5670	5670	0
267	20231031	142100	266160840	5670	5670	5670	5670	0
268	20231031	142000	266160840	5670	5670	5670	5670	0
269	20231031	141900	266160840	5670	5670	5670	5670	0
270	20231031	141800	266160840	5670	5670	5670	5670	0
271	20231031	141700	266160840	5670	5670	5670	5670	0
272	20231031	141600	266160840	5670	5670	5670	5670	0
273	20231031	141500	266160840	5670	5670	5670	5670	0
274	20231031	141400	266160840	5670	5670	5670	5670	0
275	20231031	141300	266160840	5670	5670	5670	5670	0
276	20231031	141200	266160840	5670	5670	5670	5670	0
277	20231031	141100	266160840	5670	5680	5680	5670	28
278	20231031	141000	266001820	5670	5670	5670	5670	0
279	20231031	140900	266001820	5670	5670	5670	5670	1
280	20231031	140800	265996150	5670	5660	5670	5650	1461
281	20231031	140700	257712760	5640	5640	5640	5640	0
282	20231031	140600	257712760	5640	5640	5640	5640	0
283	20231031	140500	257712760	5640	5640	5640	5640	3
284	20231031	140400	257695840	5670	5670	5670	5670	0
285	20231031	140300	257695840	5670	5670	5670	5670	0
286	20231031	140200	257695840	5670	5670	5670	5670	0
287	20231031	140100	257695840	5670	5670	5670	5670	0
288	20231031	140000	257695840	5670	5670	5670	5670	17
289	20231031	135900	257599450	5640	5640	5640	5640	0
290	20231031	135800	257599450	5640	5640	5640	5640	12
291	20231031	135700	257531770	5640	5640	5640	5640	0
292	20231031	135600	257531770	5640	5640	5640	5640	0
293	20231031	135500	257531770	5640	5640	5640	5640	0
294	20231031	135400	257531770	5640	5640	5640	5640	0
295	20231031	135300	257531770	5640	5640	5640	5640	0
296	20231031	135200	257531770	5640	5640	5640	5640	0
297	20231031	135100	257531770	5640	5650	5650	5640	349
298	20231031	135000	255563400	5670	5670	5670	5670	1
299	20231031	134900	255557730	5640	5640	5640	5640	0
300	20231031	134800	255557730	5640	5640	5640	5640	0
301	20231031	134700	255557730	5640	5640	5640	5640	0
302	20231031	134600	255557730	5640	5650	5650	5640	51
303	20231031	134500	255270060	5640	5640	5640	5640	0
304	20231031	134400	255270060	5640	5640	5640	5640	0
305	20231031	134300	255270060	5640	5640	5640	5640	0
306	20231031	134200	255270060	5640	5640	5640	5640	0
307	20231031	134100	255270060	5640	5640	5640	5640	0
308	20231031	134000	255270060	5640	5640	5640	5640	0
309	20231031	133900	255270060	5640	5640	5640	5640	0
310	20231031	133800	255270060	5640	5640	5640	5640	0
311	20231031	133700	255270060	5640	5640	5640	5640	0
312	20231031	133600	255270060	5640	5640	5640	5640	0
313	20231031	133500	255270060	5640	5650	5650	5640	10
314	20231031	133400	255213650	5640	5640	5640	5640	0
315	20231031	133300	255213650	5640	5650	5650	5640	46
316	20231031	133200	254953850	5660	5660	5660	5660	0
317	20231031	133100	254953850	5660	5660	5660	5660	0
318	20231031	133000	254953850	5660	5660	5660	5660	439
319	20231031	132900	252469110	5650	5650	5650	5650	30
320	20231031	132800	252299610	5670	5660	5670	5650	410
321	20231031	132700	249981920	5670	5670	5670	5670	200
322	20231031	132600	248847920	5670	5670	5670	5670	0
323	20231031	132500	248847920	5670	5670	5670	5670	0
324	20231031	132400	248847920	5670	5670	5670	5670	0
325	20231031	132300	248847920	5670	5670	5670	5670	0
326	20231031	132200	248847920	5670	5670	5670	5670	321
327	20231031	132100	247027850	5670	5670	5670	5670	12
328	20231031	132000	246959810	5670	5670	5670	5670	1
329	20231031	131900	246954140	5680	5680	5680	5680	0
330	20231031	131800	246954140	5680	5680	5680	5680	0
331	20231031	131700	246954140	5680	5680	5680	5680	0
332	20231031	131600	246954140	5680	5680	5680	5680	0
333	20231031	131500	246954140	5680	5680	5680	5680	0
334	20231031	131400	246954140	5680	5680	5680	5680	0
335	20231031	131300	246954140	5680	5680	5680	5680	0
336	20231031	131200	246954140	5680	5680	5680	5680	0
337	20231031	131100	246954140	5680	5680	5680	5680	20
338	20231031	131000	246840540	5670	5670	5670	5670	0
339	20231031	130900	246840540	5670	5670	5670	5670	0
340	20231031	130800	246840540	5670	5680	5680	5670	355
341	20231031	130700	244826500	5690	5690	5690	5690	0
342	20231031	130600	244826500	5690	5690	5690	5690	0
343	20231031	130500	244826500	5690	5690	5690	5690	9
344	20231031	130400	244775290	5700	5700	5700	5700	0
345	20231031	130300	244775290	5700	5700	5700	5700	0
346	20231031	130200	244775290	5700	5700	5700	5700	0
347	20231031	130100	244775290	5700	5700	5700	5700	0
348	20231031	130000	244775290	5700	5700	5700	5700	0
349	20231031	125900	244775290	5700	5700	5700	5700	0
350	20231031	125800	244775290	5700	5700	5700	5690	970
351	20231031	125700	239252700	5700	5700	5700	5700	0
352	20231031	125600	239252700	5700	5700	5700	5700	0
353	20231031	125500	239252700	5700	5700	5700	5700	50
354	20231031	125400	238967700	5700	5700	5700	5700	0
355	20231031	125300	238967700	5700	5700	5700	5700	0
356	20231031	125200	238967700	5700	5700	5700	5700	1
357	20231031	125100	238962000	5700	5700	5700	5700	0
358	20231031	125000	238962000	5700	5700	5700	5700	0
359	20231031	124900	238962000	5700	5700	5700	5700	0
360	20231031	124800	238962000	5700	5700	5700	5700	320
361	20231031	124700	237138000	5700	5700	5700	5700	0
362	20231031	124600	237138000	5700	5700	5700	5700	0
363	20231031	124500	237138000	5700	5700	5700	5700	0
364	20231031	124400	237138000	5700	5700	5700	5700	0
365	20231031	124300	237138000	5700	5700	5700	5700	0
366	20231031	124200	237138000	5700	5700	5700	5700	0
367	20231031	124100	237138000	5700	5710	5710	5700	100
368	20231031	124000	236567650	5720	5720	5720	5720	0
369	20231031	123900	236567650	5720	5720	5720	5720	0
370	20231031	123800	236567650	5720	5720	5720	5720	0
371	20231031	123700	236567650	5720	5720	5720	5720	26
372	20231031	123600	236418930	5700	5700	5700	5700	0
373	20231031	123500	236418930	5700	5700	5700	5700	0
374	20231031	123400	236418930	5700	5700	5700	5700	3
375	20231031	123300	236401830	5710	5710	5710	5710	92
376	20231031	123200	235876510	5710	5710	5710	5710	0
377	20231031	123100	235876510	5710	5710	5710	5710	0
378	20231031	123000	235876510	5710	5710	5710	5710	0
379	20231031	122900	235876510	5710	5710	5710	5710	0
380	20231031	122800	235876510	5710	5710	5710	5710	2
381	20231031	122700	235865090	5710	5710	5710	5710	0
382	20231031	122600	235865090	5710	5710	5710	5710	1
383	20231031	122500	235859380	5700	5690	5700	5680	1483
384	20231031	122400	227408080	5700	5700	5700	5700	0
385	20231031	122300	227408080	5700	5700	5700	5700	0
386	20231031	122200	227408080	5700	5700	5700	5700	1021
387	20231031	122100	221588380	5710	5710	5710	5710	25
388	20231031	122000	221445630	5710	5710	5710	5710	5
389	20231031	121900	221417080	5710	5710	5710	5710	5
390	20231031	121800	221388530	5700	5700	5700	5700	33
391	20231031	121700	221200430	5700	5700	5700	5700	0
392	20231031	121600	221200430	5700	5700	5700	5700	0
393	20231031	121500	221200430	5700	5700	5700	5700	0
394	20231031	121400	221200430	5700	5700	5700	5700	0
395	20231031	121300	221200430	5700	5700	5700	5700	5
396	20231031	121200	221171930	5700	5700	5700	5700	50
397	20231031	121100	220886930	5710	5710	5710	5710	65
398	20231031	121000	220515780	5710	5710	5710	5710	0
399	20231031	120900	220515780	5710	5710	5710	5710	0
400	20231031	120800	220515780	5710	5710	5710	5710	0
401	20231031	120700	220515780	5710	5710	5710	5710	0
402	20231031	120600	220515780	5710	5710	5710	5710	6
403	20231031	120500	220481520	5710	5710	5710	5710	0
404	20231031	120400	220481520	5710	5710	5710	5710	0
405	20231031	120300	220481520	5710	5710	5710	5710	0
406	20231031	120200	220481520	5710	5710	5710	5710	0
407	20231031	120100	220481520	5710	5710	5710	5710	0
408	20231031	120000	220481520	5710	5710	5710	5710	0
409	20231031	115900	220481520	5710	5710	5710	5710	0
410	20231031	115800	220481520	5710	5710	5710	5710	15
411	20231031	115700	220395870	5730	5730	5730	5730	0
412	20231031	115600	220395870	5730	5730	5730	5730	0
413	20231031	115500	220395870	5730	5720	5730	5720	430
414	20231031	115400	217932470	5720	5720	5720	5720	1020
415	20231031	115300	212098070	5730	5730	5730	5730	0
416	20231031	115200	212098070	5730	5730	5730	5730	0
417	20231031	115100	212098070	5730	5730	5730	5730	263
418	20231031	115000	210591080	5720	5720	5720	5720	0
419	20231031	114900	210591080	5720	5720	5720	5720	0
420	20231031	114800	210591080	5720	5720	5720	5720	0
421	20231031	114700	210591080	5720	5720	5720	5720	88
422	20231031	114600	210087720	5730	5730	5730	5730	0
423	20231031	114500	210087720	5730	5730	5730	5730	0
424	20231031	114400	210087720	5730	5730	5730	5730	43
425	20231031	114300	209841330	5730	5710	5730	5710	541
426	20231031	114200	206741420	5730	5730	5730	5730	22
427	20231031	114100	206615360	5730	5730	5730	5730	0
428	20231031	114000	206615360	5730	5730	5730	5730	0
429	20231031	113900	206615360	5730	5730	5730	5730	32
430	20231031	113800	206432000	5730	5730	5730	5730	0
431	20231031	113700	206432000	5730	5730	5730	5730	0
432	20231031	113600	206432000	5730	5730	5730	5730	0
433	20231031	113500	206432000	5730	5730	5730	5730	120
434	20231031	113400	205744400	5730	5730	5730	5730	0
435	20231031	113300	205744400	5730	5730	5730	5730	0
436	20231031	113200	205744400	5730	5730	5730	5730	0
437	20231031	113100	205744400	5730	5730	5730	5730	0
438	20231031	113000	205744400	5730	5730	5730	5730	0
439	20231031	112900	205744400	5730	5730	5730	5730	131
440	20231031	112800	204993770	5730	5730	5730	5730	0
441	20231031	112700	204993770	5730	5730	5730	5730	0
442	20231031	112600	204993770	5730	5730	5730	5730	0
443	20231031	112500	204993770	5730	5730	5730	5730	90
444	20231031	112400	204478070	5730	5730	5730	5730	72
445	20231031	112300	204065510	5730	5730	5730	5730	0
446	20231031	112200	204065510	5730	5720	5730	5720	1000
447	20231031	112100	198337130	5720	5720	5720	5720	0
448	20231031	112000	198337130	5720	5720	5720	5720	0
449	20231031	111900	198337130	5720	5720	5720	5720	0
450	20231031	111800	198337130	5720	5720	5720	5720	0
451	20231031	111700	198337130	5720	5720	5720	5720	0
452	20231031	111600	198337130	5720	5720	5720	5720	8
453	20231031	111500	198291370	5720	5720	5720	5720	0
454	20231031	111400	198291370	5720	5720	5720	5720	0
455	20231031	111300	198291370	5720	5720	5720	5720	0
456	20231031	111200	198291370	5720	5720	5720	5720	3
457	20231031	111100	198274210	5720	5720	5720	5720	0
458	20231031	111000	198274210	5720	5720	5720	5720	50
459	20231031	110900	197988210	5720	5730	5730	5720	130
460	20231031	110800	197243610	5730	5720	5730	5720	223
461	20231031	110700	195966020	5730	5730	5730	5730	6
462	20231031	110600	195931640	5730	5730	5730	5730	0
463	20231031	110500	195931640	5730	5730	5730	5730	0
464	20231031	110400	195931640	5730	5720	5730	5720	1000
465	20231031	110300	190204390	5710	5710	5710	5710	478
466	20231031	110200	187475010	5710	5710	5710	5710	0
467	20231031	110100	187475010	5710	5710	5710	5710	20
468	20231031	110000	187360810	5710	5710	5710	5710	0
469	20231031	105900	187360810	5710	5710	5710	5710	1
470	20231031	105800	187355100	5710	5710	5710	5710	0
471	20231031	105700	187355100	5710	5710	5710	5710	17
472	20231031	105600	187258030	5710	5710	5710	5710	0
473	20231031	105500	187258030	5710	5710	5710	5710	0
474	20231031	105400	187258030	5710	5710	5710	5710	18
475	20231031	105300	187155250	5710	5710	5710	5710	0
476	20231031	105200	187155250	5710	5710	5710	5710	0
477	20231031	105100	187155250	5710	5710	5710	5710	0
478	20231031	105000	187155250	5710	5710	5710	5710	0
479	20231031	104900	187155250	5710	5710	5710	5710	0
480	20231031	104800	187155250	5710	5710	5710	5710	0
481	20231031	104700	187155250	5710	5710	5710	5710	0
482	20231031	104600	187155250	5710	5710	5710	5710	1
483	20231031	104500	187149540	5700	5700	5700	5700	0
484	20231031	104400	187149540	5700	5700	5700	5700	0
485	20231031	104300	187149540	5700	5700	5700	5700	0
486	20231031	104200	187149540	5700	5700	5700	5700	50
487	20231031	104100	186864540	5710	5710	5710	5710	0
488	20231031	104000	186864540	5710	5710	5710	5710	0
489	20231031	103900	186864540	5710	5710	5710	5710	0
490	20231031	103800	186864540	5710	5710	5710	5710	0
491	20231031	103700	186864540	5710	5720	5720	5710	246
492	20231031	103600	185457610	5710	5710	5710	5710	0
493	20231031	103500	185457610	5710	5710	5710	5710	167
494	20231031	103400	184504040	5710	5710	5710	5710	0
495	20231031	103300	184504040	5710	5710	5710	5710	0
496	20231031	103200	184504040	5710	5710	5710	5710	0
497	20231031	103100	184504040	5710	5700	5710	5700	22
498	20231031	103000	184378620	5700	5700	5700	5700	0
499	20231031	102900	184378620	5700	5700	5700	5700	633
500	20231031	102800	180770520	5690	5700	5700	5690	128
501	20231031	102700	180041110	5690	5690	5690	5690	122
502	20231031	102600	179346930	5670	5670	5670	5670	0
503	20231031	102500	179346930	5670	5670	5670	5670	140
504	20231031	102400	178553130	5670	5700	5700	5670	3705
505	20231031	102300	157515970	5720	5720	5720	5720	3
506	20231031	102200	157498810	5700	5700	5700	5700	0
507	20231031	102100	157498810	5700	5700	5700	5700	0
508	20231031	102000	157498810	5700	5700	5700	5700	0
509	20231031	101900	157498810	5700	5700	5700	5700	50
510	20231031	101800	157213810	5730	5730	5730	5730	990
511	20231031	101700	151541110	5730	5730	5730	5730	0
512	20231031	101600	151541110	5730	5710	5730	5710	4400
513	20231031	101500	126346750	5710	5710	5710	5710	0
514	20231031	101400	126346750	5710	5710	5710	5710	0
515	20231031	101300	126346750	5710	5710	5710	5710	0
516	20231031	101200	126346750	5710	5730	5730	5710	174
517	20231031	101100	125349890	5730	5730	5730	5730	39
518	20231031	101000	125126420	5740	5740	5740	5740	40
519	20231031	100900	124896820	5740	5710	5740	5710	2537
520	20231031	100800	110352380	5720	5720	5720	5720	0
521	20231031	100700	110352380	5720	5690	5720	5690	1001
522	20231031	100600	104635790	5690	5690	5690	5690	0
523	20231031	100500	104635790	5690	5700	5700	5690	29
524	20231031	100400	104470680	5700	5700	5700	5700	0
525	20231031	100300	104470680	5700	5690	5700	5690	121
526	20231031	100200	103781090	5690	5690	5690	5690	0
527	20231031	100100	103781090	5690	5690	5690	5690	0
528	20231031	100000	103781090	5690	5690	5690	5690	20
529	20231031	095900	103667290	5690	5690	5690	5690	0
530	20231031	095800	103667290	5690	5670	5690	5670	215
531	20231031	095700	102447940	5670	5680	5680	5670	50
532	20231031	095600	102164370	5680	5680	5680	5680	200
533	20231031	095500	101028370	5680	5680	5680	5680	0
534	20231031	095400	101028370	5680	5680	5680	5680	508
535	20231031	095300	98142930	5700	5700	5700	5700	0
536	20231031	095200	98142930	5700	5700	5700	5700	0
537	20231031	095100	98142930	5700	5700	5700	5700	0
538	20231031	095000	98142930	5700	5700	5700	5700	5
539	20231031	094900	98114430	5690	5690	5690	5690	0
540	20231031	094800	98114430	5690	5680	5690	5680	280
541	20231031	094700	96523530	5690	5710	5710	5690	317
542	20231031	094600	94719300	5700	5700	5700	5700	200
543	20231031	094500	93579300	5700	5700	5700	5700	130
544	20231031	094400	92838300	5700	5700	5700	5700	50
545	20231031	094300	92553300	5710	5710	5710	5710	0
546	20231031	094200	92553300	5710	5710	5710	5710	1265
547	20231031	094100	85330150	5690	5690	5690	5690	99
548	20231031	094000	84766840	5700	5700	5700	5700	182
549	20231031	093900	83729440	5700	5710	5710	5700	3
550	20231031	093800	83712320	5700	5700	5700	5700	32
551	20231031	093700	83529920	5700	5710	5710	5700	454
552	20231031	093600	80937680	5700	5700	5700	5700	1
553	20231031	093500	80931980	5700	5700	5700	5700	7
554	20231031	093400	80892080	5710	5710	5710	5710	4
555	20231031	093300	80869240	5710	5710	5710	5710	0
556	20231031	093200	80869240	5710	5710	5710	5710	4
557	20231031	093100	80846400	5710	5710	5710	5710	1
558	20231031	093000	80840690	5710	5710	5710	5710	0
559	20231031	092900	80840690	5710	5710	5710	5710	1
560	20231031	092800	80834980	5710	5710	5710	5710	0
561	20231031	092700	80834980	5710	5710	5710	5710	0
562	20231031	092600	80834980	5710	5710	5710	5710	0
563	20231031	092500	80834980	5710	5710	5710	5710	335
564	20231031	092400	78922130	5710	5680	5710	5680	2570
565	20231031	092300	64324120	5680	5680	5680	5680	1019
566	20231031	092200	58536200	5680	5680	5680	5680	2
567	20231031	092100	58524840	5670	5690	5690	5670	90
568	20231031	092000	58014200	5700	5700	5700	5700	0
569	20231031	091900	58014200	5700	5710	5710	5700	479
570	20231031	091800	55283890	5710	5710	5710	5710	35
571	20231031	091700	55084040	5710	5710	5710	5710	323
572	20231031	091600	53239710	5710	5710	5710	5710	5
573	20231031	091500	53211160	5710	5710	5710	5710	27
574	20231031	091400	53056990	5710	5710	5710	5710	0
575	20231031	091300	53056990	5710	5710	5710	5710	101
576	20231031	091200	52480280	5720	5720	5720	5720	0
577	20231031	091100	52480280	5720	5720	5720	5720	1028
578	20231031	091000	46600120	5710	5710	5710	5710	50
579	20231031	090900	46314620	5710	5710	5710	5710	20
580	20231031	090800	46200420	5700	5700	5700	5700	21
581	20231031	090700	46080720	5700	5700	5720	5700	47
582	20231031	090600	45812800	5700	5700	5700	5700	50
583	20231031	090500	45527800	5700	5700	5700	5700	29
584	20231031	090400	45362500	5700	5680	5700	5680	6328
585	20231031	090300	9342270	5680	5670	5680	5670	14
586	20231031	090200	9262880	5660	5660	5660	5660	1500
587	20231031	090100	772880	5650	5650	5650	5650	20
588	20231031	090000	659880	5640	5640	5640	5640	117