KissMeData/009140/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185200	188986080	20600	20600	20600	20600	188
3	20231031	185100	188986080	20600	20600	20600	20600	0
4	20231031	185000	188986080	20600	20600	20600	20600	0
5	20231031	184900	188986080	20600	20600	20600	20600	0
6	20231031	184800	188986080	20600	20600	20600	20600	0
7	20231031	184700	188986080	20600	20600	20600	20600	0
8	20231031	184600	188986080	20600	20600	20600	20600	0
9	20231031	184500	188986080	20600	20600	20600	20600	0
10	20231031	184400	188986080	20600	20600	20600	20600	0
11	20231031	184300	188986080	20600	20600	20600	20600	0
12	20231031	184200	188986080	20600	20600	20600	20600	0
13	20231031	184100	188986080	20600	20600	20600	20600	0
14	20231031	184000	188986080	20600	20600	20600	20600	0
15	20231031	183900	188986080	20600	20600	20600	20600	0
16	20231031	183800	188986080	20600	20600	20600	20600	0
17	20231031	183700	188986080	20600	20600	20600	20600	0
18	20231031	183600	188986080	20600	20600	20600	20600	0
19	20231031	183500	188986080	20600	20600	20600	20600	0
20	20231031	183400	188986080	20600	20600	20600	20600	0
21	20231031	183300	188986080	20600	20600	20600	20600	0
22	20231031	183200	188986080	20600	20600	20600	20600	0
23	20231031	183100	188986080	20600	20600	20600	20600	0
24	20231031	183000	188986080	20600	20600	20600	20600	0
25	20231031	182900	188986080	20600	20600	20600	20600	0
26	20231031	182800	188986080	20600	20600	20600	20600	0
27	20231031	182700	188986080	20600	20600	20600	20600	0
28	20231031	182600	188986080	20600	20600	20600	20600	0
29	20231031	182500	188986080	20600	20600	20600	20600	0
30	20231031	182400	188986080	20600	20600	20600	20600	0
31	20231031	182300	188986080	20600	20600	20600	20600	0
32	20231031	182200	188986080	20600	20600	20600	20600	188
33	20231031	182100	188986080	20600	20600	20600	20600	0
34	20231031	182000	188986080	20600	20600	20600	20600	0
35	20231031	181900	188986080	20600	20600	20600	20600	0
36	20231031	181800	188986080	20600	20600	20600	20600	0
37	20231031	181700	188986080	20600	20600	20600	20600	0
38	20231031	181600	188986080	20600	20600	20600	20600	0
39	20231031	181500	188986080	20600	20600	20600	20600	0
40	20231031	181400	188986080	20600	20600	20600	20600	0
41	20231031	181300	188986080	20600	20600	20600	20600	0
42	20231031	181200	188986080	20600	20600	20600	20600	0
43	20231031	181100	188986080	20600	20600	20600	20600	0
44	20231031	181000	188986080	20600	20600	20600	20600	0
45	20231031	180900	188986080	20600	20600	20600	20600	0
46	20231031	180800	188986080	20600	20600	20600	20600	0
47	20231031	180700	188986080	20600	20600	20600	20600	0
48	20231031	180600	188986080	20600	20600	20600	20600	0
49	20231031	180500	188986080	20600	20600	20600	20600	0
50	20231031	180400	188986080	20600	20600	20600	20600	0
51	20231031	180300	188986080	20600	20600	20600	20600	0
52	20231031	180200	188986080	20600	20600	20600	20600	0
53	20231031	180100	188986080	20600	20600	20600	20600	0
54	20231031	180000	188986080	20600	20600	20600	20600	0
55	20231031	175900	188986080	20600	20600	20600	20600	0
56	20231031	175800	188986080	20600	20600	20600	20600	0
57	20231031	175700	188986080	20600	20600	20600	20600	0
58	20231031	175600	188986080	20600	20600	20600	20600	0
59	20231031	175500	188986080	20600	20600	20600	20600	0
60	20231031	175400	188986080	20600	20600	20600	20600	0
61	20231031	175300	188986080	20600	20600	20600	20600	0
62	20231031	175200	188986080	20600	20600	20600	20600	188
63	20231031	175100	188986080	20600	20600	20600	20600	0
64	20231031	175000	188986080	20600	20600	20600	20600	0
65	20231031	174900	188986080	20600	20600	20600	20600	0
66	20231031	174800	188986080	20600	20600	20600	20600	0
67	20231031	174700	188986080	20600	20600	20600	20600	0
68	20231031	174600	188986080	20600	20600	20600	20600	0
69	20231031	174500	188986080	20600	20600	20600	20600	0
70	20231031	174400	188986080	20600	20600	20600	20600	0
71	20231031	174300	188986080	20600	20600	20600	20600	0
72	20231031	174200	188986080	20600	20600	20600	20600	0
73	20231031	174100	188986080	20600	20600	20600	20600	0
74	20231031	174000	188986080	20600	20600	20600	20600	0
75	20231031	173900	188986080	20600	20600	20600	20600	0
76	20231031	173800	188986080	20600	20600	20600	20600	0
77	20231031	173700	188986080	20600	20600	20600	20600	0
78	20231031	173600	188986080	20600	20600	20600	20600	0
79	20231031	173500	188986080	20600	20600	20600	20600	0
80	20231031	173400	188986080	20600	20600	20600	20600	0
81	20231031	173300	188986080	20600	20600	20600	20600	0
82	20231031	173200	188986080	20600	20600	20600	20600	0
83	20231031	173100	188986080	20600	20600	20600	20600	0
84	20231031	173000	188986080	20600	20600	20600	20600	0
85	20231031	172900	188986080	20600	20600	20600	20600	0
86	20231031	172800	188986080	20600	20600	20600	20600	0
87	20231031	172700	188986080	20600	20600	20600	20600	0
88	20231031	172600	188986080	20600	20600	20600	20600	0
89	20231031	172500	188986080	20600	20600	20600	20600	0
90	20231031	172400	188986080	20600	20600	20600	20600	0
91	20231031	172300	188986080	20600	20600	20600	20600	0
92	20231031	172200	188986080	20600	20600	20600	20600	188
93	20231031	172100	188986080	20600	20600	20600	20600	0
94	20231031	172000	188986080	20600	20600	20600	20600	0
95	20231031	171900	188986080	20600	20600	20600	20600	0
96	20231031	171800	188986080	20600	20600	20600	20600	0
97	20231031	171700	188986080	20600	20600	20600	20600	0
98	20231031	171600	188986080	20600	20600	20600	20600	0
99	20231031	171500	188986080	20600	20600	20600	20600	0
100	20231031	171400	188986080	20600	20600	20600	20600	0
101	20231031	171300	188986080	20600	20600	20600	20600	0
102	20231031	171200	188986080	20600	20600	20600	20600	0
103	20231031	171100	188986080	20600	20600	20600	20600	0
104	20231031	171000	188986080	20600	20600	20600	20600	0
105	20231031	170900	188986080	20600	20600	20600	20600	0
106	20231031	170800	188986080	20600	20600	20600	20600	0
107	20231031	170700	188986080	20600	20600	20600	20600	0
108	20231031	170600	188986080	20600	20600	20600	20600	0
109	20231031	170500	188986080	20600	20600	20600	20600	0
110	20231031	170400	188986080	20600	20600	20600	20600	0
111	20231031	170300	188986080	20600	20600	20600	20600	0
112	20231031	170200	188986080	20600	20600	20600	20600	0
113	20231031	170100	188986080	20600	20600	20600	20600	0
114	20231031	170000	188986080	20600	20600	20600	20600	0
115	20231031	165900	188986080	20600	20600	20600	20600	0
116	20231031	165800	188986080	20600	20600	20600	20600	0
117	20231031	165700	188986080	20600	20600	20600	20600	0
118	20231031	165600	188986080	20600	20600	20600	20600	0
119	20231031	165500	188986080	20600	20600	20600	20600	0
120	20231031	165400	188986080	20600	20600	20600	20600	0
121	20231031	165300	188986080	20600	20600	20600	20600	0
122	20231031	165200	188986080	20600	20600	20600	20600	188
123	20231031	165100	188986080	20600	20600	20600	20600	0
124	20231031	165000	188986080	20600	20600	20600	20600	0
125	20231031	164900	188986080	20600	20600	20600	20600	0
126	20231031	164800	188986080	20600	20600	20600	20600	0
127	20231031	164700	188986080	20600	20600	20600	20600	0
128	20231031	164600	188986080	20600	20600	20600	20600	0
129	20231031	164500	188986080	20600	20600	20600	20600	0
130	20231031	164400	188986080	20600	20600	20600	20600	0
131	20231031	164300	188986080	20600	20600	20600	20600	0
132	20231031	164200	188986080	20600	20600	20600	20600	0
133	20231031	164100	188986080	20600	20600	20600	20600	0
134	20231031	164000	188986080	20600	20600	20600	20600	0
135	20231031	163900	188986080	20600	20600	20600	20600	0
136	20231031	163800	188986080	20600	20600	20600	20600	0
137	20231031	163700	188986080	20600	20600	20600	20600	0
138	20231031	163600	188986080	20600	20600	20600	20600	0
139	20231031	163500	188986080	20600	20600	20600	20600	0
140	20231031	163400	188986080	20600	20600	20600	20600	0
141	20231031	163300	188986080	20600	20600	20600	20600	0
142	20231031	163200	188986080	20600	20600	20600	20600	0
143	20231031	163100	188986080	20600	20600	20600	20600	0
144	20231031	163000	188986080	20600	20600	20600	20600	0
145	20231031	162900	188986080	20600	20600	20600	20600	0
146	20231031	162800	188986080	20600	20600	20600	20600	0
147	20231031	162700	188986080	20600	20600	20600	20600	0
148	20231031	162600	188986080	20600	20600	20600	20600	0
149	20231031	162500	188986080	20600	20600	20600	20600	0
150	20231031	162400	188986080	20600	20600	20600	20600	0
151	20231031	162300	188986080	20600	20600	20600	20600	0
152	20231031	162200	188986080	20600	20600	20600	20600	188
153	20231031	162100	188986080	20600	20600	20600	20600	0
154	20231031	162000	188986080	20600	20600	20600	20600	0
155	20231031	161900	188986080	20600	20600	20600	20600	0
156	20231031	161800	188986080	20600	20600	20600	20600	0
157	20231031	161700	188986080	20600	20600	20600	20600	0
158	20231031	161600	188986080	20600	20600	20600	20600	0
159	20231031	161500	188986080	20600	20600	20600	20600	0
160	20231031	161400	188986080	20600	20600	20600	20600	0
161	20231031	161300	188986080	20600	20600	20600	20600	0
162	20231031	161200	188986080	20600	20600	20600	20600	0
163	20231031	161100	188986080	20600	20600	20600	20600	0
164	20231031	161000	188986080	20600	20600	20600	20600	0
165	20231031	160900	188986080	20600	20600	20600	20600	0
166	20231031	160800	188986080	20600	20600	20600	20600	0
167	20231031	160700	188986080	20600	20600	20600	20600	0
168	20231031	160600	188986080	20600	20600	20600	20600	0
169	20231031	160500	188986080	20600	20600	20600	20600	0
170	20231031	160400	188986080	20600	20600	20600	20600	0
171	20231031	160300	188986080	20600	20600	20600	20600	0
172	20231031	160200	188986080	20600	20600	20600	20600	0
173	20231031	160100	188986080	20600	20600	20600	20600	0
174	20231031	160000	188986080	20600	20600	20600	20600	0
175	20231031	155900	188986080	20600	20600	20600	20600	0
176	20231031	155800	188986080	20600	20600	20600	20600	0
177	20231031	155700	188986080	20600	20600	20600	20600	0
178	20231031	155600	188986080	20600	20600	20600	20600	0
179	20231031	155500	188986080	20600	20600	20600	20600	0
180	20231031	155400	188986080	20600	20600	20600	20600	0
181	20231031	155300	188986080	20600	20600	20600	20600	0
182	20231031	155200	188986080	20600	20600	20600	20600	188
183	20231031	155100	188986080	20600	20600	20600	20600	0
184	20231031	155000	188986080	20600	20600	20600	20600	0
185	20231031	154900	188986080	20600	20600	20600	20600	0
186	20231031	154800	188986080	20600	20600	20600	20600	0
187	20231031	154700	188986080	20600	20600	20600	20600	0
188	20231031	154600	188986080	20600	20600	20600	20600	0
189	20231031	154500	188986080	20600	20600	20600	20600	0
190	20231031	154400	188986080	20600	20600	20600	20600	0
191	20231031	154300	188986080	20600	20600	20600	20600	0
192	20231031	154200	188986080	20600	20600	20600	20600	0
193	20231031	154100	188986080	20600	20600	20600	20600	0
194	20231031	154000	188986080	20600	20600	20600	20600	0
195	20231031	153900	188986080	20600	20600	20600	20600	0
196	20231031	153800	188986080	20600	20600	20600	20600	0
197	20231031	153700	188986080	20600	20600	20600	20600	0
198	20231031	153600	188986080	20600	20600	20600	20600	0
199	20231031	153500	188986080	20600	20600	20600	20600	0
200	20231031	153400	188986080	20600	20600	20600	20600	0
201	20231031	153300	188986080	20600	20600	20600	20600	0
202	20231031	153200	188986080	20600	20600	20600	20600	0
203	20231031	153100	188986080	20600	20600	20600	20600	0
204	20231031	153000	188986080	20600	20600	20600	20600	188
205	20231031	152900	185113280	20400	20400	20400	20400	0
206	20231031	152800	185113280	20400	20400	20400	20400	0
207	20231031	152700	185113280	20400	20400	20400	20400	0
208	20231031	152600	185113280	20400	20400	20400	20400	0
209	20231031	152500	185113280	20400	20400	20400	20400	0
210	20231031	152400	185113280	20400	20400	20400	20400	0
211	20231031	152300	185113280	20400	20400	20400	20400	0
212	20231031	152200	185113280	20400	20400	20400	20400	0
213	20231031	152100	185113280	20400	20400	20400	20400	0
214	20231031	152000	185113280	20400	20400	20400	20400	0
215	20231031	151900	185113280	20400	20250	20400	20250	103
216	20231031	151800	183017530	20250	20250	20250	20250	0
217	20231031	151700	183017530	20250	20250	20250	20250	0
218	20231031	151600	183017530	20250	20250	20250	20250	0
219	20231031	151500	183017530	20250	20250	20250	20250	0
220	20231031	151400	183017530	20250	20250	20250	20250	0
221	20231031	151300	183017530	20250	20250	20250	20250	1
222	20231031	151200	182997280	20200	20200	20200	20200	981
223	20231031	151100	163181080	20200	20200	20200	20200	0
224	20231031	151000	163181080	20200	20200	20200	20200	0
225	20231031	150900	163181080	20200	20200	20200	20200	0
226	20231031	150800	163181080	20200	20000	20200	20000	13
227	20231031	150700	162920880	20200	20200	20200	20200	0
228	20231031	150600	162920880	20200	20200	20200	20200	0
229	20231031	150500	162920880	20200	20050	20200	20000	13
230	20231031	150400	162660530	20200	20200	20200	20200	0
231	20231031	150300	162660530	20200	20200	20200	20200	5
232	20231031	150200	162559530	20200	20200	20200	20200	0
233	20231031	150100	162559530	20200	20200	20200	20200	0
234	20231031	150000	162559530	20200	20050	20200	20000	58
235	20231031	145900	161399130	20200	20200	20200	20200	0
236	20231031	145800	161399130	20200	20200	20200	20200	0
237	20231031	145700	161399130	20200	20200	20200	20200	0
238	20231031	145600	161399130	20200	20200	20200	20200	0
239	20231031	145500	161399130	20200	20100	20200	20000	13
240	20231031	145400	161138630	20200	20200	20200	20200	0
241	20231031	145300	161138630	20200	20200	20200	20200	1
242	20231031	145200	161118430	20200	20200	20200	20200	0
243	20231031	145100	161118430	20200	20200	20200	20200	2
244	20231031	145000	161078030	19980	19990	20200	19980	629
245	20231031	144900	148498360	19980	19980	19980	19980	41
246	20231031	144800	147679180	20000	20000	20000	20000	0
247	20231031	144700	147679180	20000	20000	20000	20000	0
248	20231031	144600	147679180	20000	20000	20000	20000	1
249	20231031	144500	147659180	19980	19980	19980	19980	12
250	20231031	144400	147419420	19980	19980	19980	19980	1
251	20231031	144300	147399440	20000	20000	20000	20000	0
252	20231031	144200	147399440	20000	20000	20000	20000	0
253	20231031	144100	147399440	20000	20000	20000	20000	0
254	20231031	144000	147399440	20000	20000	20000	20000	0
255	20231031	143900	147399440	20000	20000	20000	20000	0
256	20231031	143800	147399440	20000	20000	20000	20000	0
257	20231031	143700	147399440	20000	20000	20000	20000	2
258	20231031	143600	147359440	19990	19990	19990	19990	0
259	20231031	143500	147359440	19990	19990	19990	19990	1
260	20231031	143400	147339450	19980	19980	19980	19980	0
261	20231031	143300	147339450	19980	19980	19980	19980	0
262	20231031	143200	147339450	19980	19980	19980	19980	0
263	20231031	143100	147339450	19980	19980	19980	19980	0
264	20231031	143000	147339450	19980	20050	20050	19980	517
265	20231031	142900	136992750	20100	20100	20100	20100	10
266	20231031	142800	136791750	20050	20050	20050	20050	0
267	20231031	142700	136791750	20050	20050	20050	20050	0
268	20231031	142600	136791750	20050	20050	20050	20050	40
269	20231031	142500	135989750	20150	20100	20150	20100	9
270	20231031	142400	135808800	20200	20200	20200	20200	0
271	20231031	142300	135808800	20200	20200	20200	20200	0
272	20231031	142200	135808800	20200	20100	20200	20050	88
273	20231031	142100	134042450	20200	20150	20200	20150	2
274	20231031	142000	134002100	20200	20200	20200	20200	0
275	20231031	141900	134002100	20200	20200	20200	20200	0
276	20231031	141800	134002100	20200	20200	20200	20200	0
277	20231031	141700	134002100	20200	20200	20200	20200	0
278	20231031	141600	134002100	20200	20200	20200	20200	0
279	20231031	141500	134002100	20200	20200	20200	20200	0
280	20231031	141400	134002100	20200	20200	20200	20200	0
281	20231031	141300	134002100	20200	20100	20200	20100	4
282	20231031	141200	133921600	20100	20100	20100	20100	0
283	20231031	141100	133921600	20100	20100	20100	20100	7
284	20231031	141000	133780900	20100	20100	20100	20100	12
285	20231031	140900	133539700	20100	20100	20100	20100	0
286	20231031	140800	133539700	20100	20100	20100	20100	0
287	20231031	140700	133539700	20100	20100	20100	20100	0
288	20231031	140600	133539700	20100	20100	20100	20100	0
289	20231031	140500	133539700	20100	20100	20100	20100	0
290	20231031	140400	133539700	20100	20100	20100	20100	0
291	20231031	140300	133539700	20100	20100	20100	20100	0
292	20231031	140200	133539700	20100	20100	20100	20100	0
293	20231031	140100	133539700	20100	20100	20100	20100	0
294	20231031	140000	133539700	20100	20200	20200	20100	51
295	20231031	135900	132511800	20300	20300	20300	20300	0
296	20231031	135800	132511800	20300	20300	20300	20300	0
297	20231031	135700	132511800	20300	20300	20300	20300	0
298	20231031	135600	132511800	20300	20300	20300	20300	0
299	20231031	135500	132511800	20300	20300	20300	20300	0
300	20231031	135400	132511800	20300	20300	20300	20300	1
301	20231031	135300	132491500	20300	20300	20300	20300	0
302	20231031	135200	132491500	20300	20300	20300	20300	0
303	20231031	135100	132491500	20300	20300	20300	20300	0
304	20231031	135000	132491500	20300	20300	20300	20300	0
305	20231031	134900	132491500	20300	20300	20300	20300	0
306	20231031	134800	132491500	20300	20300	20300	20300	0
307	20231031	134700	132491500	20300	20300	20300	20300	1
308	20231031	134600	132471200	20300	20300	20300	20300	0
309	20231031	134500	132471200	20300	20300	20300	20300	0
310	20231031	134400	132471200	20300	20300	20300	20300	1
311	20231031	134300	132450900	20300	20300	20300	20300	0
312	20231031	134200	132450900	20300	20300	20300	20300	0
313	20231031	134100	132450900	20300	20300	20300	20300	5
314	20231031	134000	132349400	20300	20300	20300	20300	0
315	20231031	133900	132349400	20300	20300	20300	20300	0
316	20231031	133800	132349400	20300	20300	20300	20300	0
317	20231031	133700	132349400	20300	20300	20300	20300	0
318	20231031	133600	132349400	20300	20300	20300	20300	1
319	20231031	133500	132329100	20200	20200	20200	20200	0
320	20231031	133400	132329100	20200	20200	20200	20200	45
321	20231031	133300	131420100	20300	20300	20300	20300	1
322	20231031	133200	131399800	20300	20300	20300	20300	0
323	20231031	133100	131399800	20300	20300	20300	20300	0
324	20231031	133000	131399800	20300	20300	20300	20300	8
325	20231031	132900	131237400	20300	20300	20300	20300	61
326	20231031	132800	129999100	20300	20300	20300	20300	0
327	20231031	132700	129999100	20300	20300	20300	20300	0
328	20231031	132600	129999100	20300	20300	20300	20300	0
329	20231031	132500	129999100	20300	20300	20300	20300	0
330	20231031	132400	129999100	20300	20300	20300	20300	0
331	20231031	132300	129999100	20300	20300	20300	20300	0
332	20231031	132200	129999100	20300	20300	20300	20300	0
333	20231031	132100	129999100	20300	20300	20300	20300	0
334	20231031	132000	129999100	20300	20300	20300	20300	0
335	20231031	131900	129999100	20300	20300	20300	20300	0
336	20231031	131800	129999100	20300	20300	20300	20300	0
337	20231031	131700	129999100	20300	20300	20300	20300	1
338	20231031	131600	129978800	20300	20300	20300	20300	0
339	20231031	131500	129978800	20300	20300	20300	20300	0
340	20231031	131400	129978800	20300	20300	20300	20300	0
341	20231031	131300	129978800	20300	20300	20300	20300	0
342	20231031	131200	129978800	20300	20300	20300	20300	24
343	20231031	131100	129491600	20300	20300	20300	20300	0
344	20231031	131000	129491600	20300	20300	20300	20300	0
345	20231031	130900	129491600	20300	20300	20300	20300	0
346	20231031	130800	129491600	20300	20300	20300	20300	2
347	20231031	130700	129451000	20250	20250	20250	20250	0
348	20231031	130600	129451000	20250	20250	20250	20250	0
349	20231031	130500	129451000	20250	20250	20250	20250	4
350	20231031	130400	129370000	20300	20300	20300	20300	0
351	20231031	130300	129370000	20300	20300	20300	20300	0
352	20231031	130200	129370000	20300	20300	20300	20300	0
353	20231031	130100	129370000	20300	20300	20300	20300	0
354	20231031	130000	129370000	20300	20300	20300	20300	0
355	20231031	125900	129370000	20300	20250	20300	20250	2
356	20231031	125800	129329450	20300	20250	20300	20250	50
357	20231031	125700	128315450	20250	20250	20250	20250	494
358	20231031	125600	118311950	20250	20250	20250	20250	0
359	20231031	125500	118311950	20250	20250	20250	20250	2
360	20231031	125400	118271450	20150	20150	20150	20150	0
361	20231031	125300	118271450	20150	20150	20150	20150	20
362	20231031	125200	117868450	20200	20200	20200	20200	0
363	20231031	125100	117868450	20200	20200	20200	20200	0
364	20231031	125000	117868450	20200	20200	20200	20200	0
365	20231031	124900	117868450	20200	20200	20200	20200	44
366	20231031	124800	116979650	20200	20200	20200	20200	0
367	20231031	124700	116979650	20200	20200	20200	20200	0
368	20231031	124600	116979650	20200	20200	20200	20200	0
369	20231031	124500	116979650	20200	20200	20200	20200	0
370	20231031	124400	116979650	20200	20200	20200	20200	0
371	20231031	124300	116979650	20200	20200	20200	20200	8
372	20231031	124200	116818050	20200	20200	20200	20200	0
373	20231031	124100	116818050	20200	20200	20200	20200	16
374	20231031	124000	116494850	20200	20200	20200	20200	0
375	20231031	123900	116494850	20200	20200	20200	20200	0
376	20231031	123800	116494850	20200	20200	20200	20200	3
377	20231031	123700	116434250	20100	20100	20100	20100	0
378	20231031	123600	116434250	20100	20100	20100	20100	0
379	20231031	123500	116434250	20100	20200	20200	20100	356
380	20231031	123400	109277650	20200	20200	20200	20200	0
381	20231031	123300	109277650	20200	20200	20200	20200	0
382	20231031	123200	109277650	20200	20200	20200	20200	0
383	20231031	123100	109277650	20200	20200	20200	20200	0
384	20231031	123000	109277650	20200	20200	20200	20200	0
385	20231031	122900	109277650	20200	20200	20200	20200	0
386	20231031	122800	109277650	20200	20200	20200	20200	0
387	20231031	122700	109277650	20200	20200	20200	20200	2
388	20231031	122600	109237250	20200	20200	20200	20200	5
389	20231031	122500	109136250	20250	20250	20250	20250	0
390	20231031	122400	109136250	20250	20250	20250	20250	0
391	20231031	122300	109136250	20250	20250	20250	20250	0
392	20231031	122200	109136250	20250	20250	20250	20250	1
393	20231031	122100	109116000	20300	20300	20300	20300	3
394	20231031	122000	109055100	20200	20200	20200	20200	0
395	20231031	121900	109055100	20200	20200	20200	20200	0
396	20231031	121800	109055100	20200	20200	20200	20200	0
397	20231031	121700	109055100	20200	20200	20200	20200	0
398	20231031	121600	109055100	20200	20200	20200	20200	0
399	20231031	121500	109055100	20200	20200	20200	20200	0
400	20231031	121400	109055100	20200	20200	20200	20200	0
401	20231031	121300	109055100	20200	20200	20200	20200	0
402	20231031	121200	109055100	20200	20200	20200	20200	30
403	20231031	121100	108449100	20200	20200	20200	20200	0
404	20231031	121000	108449100	20200	20200	20200	20200	0
405	20231031	120900	108449100	20200	20200	20200	20200	0
406	20231031	120800	108449100	20200	20200	20200	20200	10
407	20231031	120700	108247100	20100	20100	20100	20100	0
408	20231031	120600	108247100	20100	20100	20100	20100	0
409	20231031	120500	108247100	20100	20100	20100	20100	0
410	20231031	120400	108247100	20100	20200	20200	20100	50
411	20231031	120300	107239600	20200	20200	20200	20200	0
412	20231031	120200	107239600	20200	20200	20200	20200	0
413	20231031	120100	107239600	20200	20200	20200	20200	0
414	20231031	120000	107239600	20200	20200	20200	20200	0
415	20231031	115900	107239600	20200	20200	20200	20200	0
416	20231031	115800	107239600	20200	20200	20200	20200	0
417	20231031	115700	107239600	20200	20200	20200	20200	0
418	20231031	115600	107239600	20200	20200	20200	20200	0
419	20231031	115500	107239600	20200	20200	20200	20200	1
420	20231031	115400	107219400	20300	20300	20300	20300	0
421	20231031	115300	107219400	20300	20300	20300	20300	0
422	20231031	115200	107219400	20300	20300	20300	20300	0
423	20231031	115100	107219400	20300	20300	20300	20300	0
424	20231031	115000	107219400	20300	20300	20300	20300	0
425	20231031	114900	107219400	20300	20300	20300	20300	0
426	20231031	114800	107219400	20300	20350	20350	20300	132
427	20231031	114700	104539550	20500	20250	20500	20250	92
428	20231031	114600	102675450	20200	20400	20400	20150	2130
429	20231031	114500	59499700	20450	20450	20450	20450	0
430	20231031	114400	59499700	20450	20450	20450	20450	0
431	20231031	114300	59499700	20450	20400	20450	20400	2
432	20231031	114200	59458850	20450	20450	20450	20450	0
433	20231031	114100	59458850	20450	20450	20450	20450	0
434	20231031	114000	59458850	20450	20450	20450	20450	0
435	20231031	113900	59458850	20450	20450	20450	20400	188
436	20231031	113800	55620850	20500	20500	20500	20500	0
437	20231031	113700	55620850	20500	20500	20500	20500	0
438	20231031	113600	55620850	20500	20500	20500	20500	0
439	20231031	113500	55620850	20500	20500	20500	20500	0
440	20231031	113400	55620850	20500	20500	20500	20500	0
441	20231031	113300	55620850	20500	20500	20500	20500	0
442	20231031	113200	55620850	20500	20500	20500	20500	0
443	20231031	113100	55620850	20500	20500	20500	20500	0
444	20231031	113000	55620850	20500	20500	20500	20500	0
445	20231031	112900	55620850	20500	20500	20500	20500	0
446	20231031	112800	55620850	20500	20500	20500	20500	0
447	20231031	112700	55620850	20500	20500	20500	20500	0
448	20231031	112600	55620850	20500	20500	20500	20500	0
449	20231031	112500	55620850	20500	20500	20500	20500	0
450	20231031	112400	55620850	20500	20500	20500	20500	0
451	20231031	112300	55620850	20500	20500	20500	20500	0
452	20231031	112200	55620850	20500	20500	20500	20500	0
453	20231031	112100	55620850	20500	20500	20500	20500	0
454	20231031	112000	55620850	20500	20500	20500	20500	0
455	20231031	111900	55620850	20500	20550	20550	20450	501
456	20231031	111800	45364400	20600	20600	20600	20600	0
457	20231031	111700	45364400	20600	20600	20600	20600	0
458	20231031	111600	45364400	20600	20600	20600	20600	1
459	20231031	111500	45343800	20600	20600	20600	20600	0
460	20231031	111400	45343800	20600	20600	20600	20600	0
461	20231031	111300	45343800	20600	20600	20600	20600	0
462	20231031	111200	45343800	20600	20600	20600	20600	0
463	20231031	111100	45343800	20600	20600	20600	20600	0
464	20231031	111000	45343800	20600	20600	20600	20600	0
465	20231031	110900	45343800	20600	20600	20600	20600	0
466	20231031	110800	45343800	20600	20600	20600	20600	0
467	20231031	110700	45343800	20600	20600	20600	20600	0
468	20231031	110600	45343800	20600	20600	20600	20600	0
469	20231031	110500	45343800	20600	20600	20600	20600	0
470	20231031	110400	45343800	20600	20600	20600	20600	0
471	20231031	110300	45343800	20600	20600	20600	20600	0
472	20231031	110200	45343800	20600	20600	20600	20600	0
473	20231031	110100	45343800	20600	20600	20600	20600	1
474	20231031	110000	45323200	20600	20600	20600	20600	0
475	20231031	105900	45323200	20600	20600	20600	20600	0
476	20231031	105800	45323200	20600	20600	20600	20600	0
477	20231031	105700	45323200	20600	20600	20600	20600	0
478	20231031	105600	45323200	20600	20600	20600	20600	0
479	20231031	105500	45323200	20600	20600	20600	20600	0
480	20231031	105400	45323200	20600	20600	20600	20600	0
481	20231031	105300	45323200	20600	20600	20600	20600	0
482	20231031	105200	45323200	20600	20600	20600	20600	1
483	20231031	105100	45302600	20550	20550	20550	20550	70
484	20231031	105000	43864100	20550	20550	20550	20550	0
485	20231031	104900	43864100	20550	20550	20550	20550	0
486	20231031	104800	43864100	20550	20550	20550	20550	1
487	20231031	104700	43843550	20500	20500	20500	20500	3
488	20231031	104600	43782050	20550	20550	20550	20550	0
489	20231031	104500	43782050	20550	20550	20550	20550	0
490	20231031	104400	43782050	20550	20550	20550	20550	1
491	20231031	104300	43761500	20500	20500	20500	20500	1
492	20231031	104200	43741000	20550	20550	20550	20550	0
493	20231031	104100	43741000	20550	20550	20550	20550	0
494	20231031	104000	43741000	20550	20550	20550	20550	9
495	20231031	103900	43556050	20550	20550	20550	20550	0
496	20231031	103800	43556050	20550	20500	20550	20500	9
497	20231031	103700	43371500	20500	20500	20500	20500	0
498	20231031	103600	43371500	20500	20500	20500	20500	0
499	20231031	103500	43371500	20500	20500	20500	20500	0
500	20231031	103400	43371500	20500	20500	20500	20500	0
501	20231031	103300	43371500	20500	20550	20550	20500	287
502	20231031	103200	37481300	20650	20650	20650	20650	1
503	20231031	103100	37460650	20500	20700	20700	20500	500
504	20231031	103000	27174800	20900	20900	20900	20900	0
505	20231031	102900	27174800	20900	20900	20900	20900	0
506	20231031	102800	27174800	20900	20900	20900	20900	0
507	20231031	102700	27174800	20900	20900	20900	20900	0
508	20231031	102600	27174800	20900	20900	20900	20900	0
509	20231031	102500	27174800	20900	20900	20900	20900	0
510	20231031	102400	27174800	20900	20900	20900	20900	0
511	20231031	102300	27174800	20900	20900	20900	20900	0
512	20231031	102200	27174800	20900	20900	20900	20900	0
513	20231031	102100	27174800	20900	20900	20900	20900	0
514	20231031	102000	27174800	20900	20900	20900	20900	0
515	20231031	101900	27174800	20900	20900	20900	20900	0
516	20231031	101800	27174800	20900	20900	20900	20900	0
517	20231031	101700	27174800	20900	20900	20900	20900	0
518	20231031	101600	27174800	20900	20850	20900	20850	3
519	20231031	101500	27112200	20700	20700	20700	20700	6
520	20231031	101400	26988000	20900	20900	20900	20900	0
521	20231031	101300	26988000	20900	20900	20900	20900	0
522	20231031	101200	26988000	20900	20900	20900	20900	0
523	20231031	101100	26988000	20900	20900	20900	20900	0
524	20231031	101000	26988000	20900	20900	20900	20900	0
525	20231031	100900	26988000	20900	20800	20900	20700	6
526	20231031	100800	26863400	20900	20900	20900	20900	0
527	20231031	100700	26863400	20900	20900	20900	20900	10
528	20231031	100600	26654400	20900	20900	20900	20900	0
529	20231031	100500	26654400	20900	20900	20900	20900	13
530	20231031	100400	26382700	20900	20900	20900	20900	0
531	20231031	100300	26382700	20900	20900	20900	20900	0
532	20231031	100200	26382700	20900	20900	20900	20900	0
533	20231031	100100	26382700	20900	20900	20900	20900	0
534	20231031	100000	26382700	20900	20900	20900	20900	0
535	20231031	095900	26382700	20900	20900	20900	20900	0
536	20231031	095800	26382700	20900	20900	20900	20900	1
537	20231031	095700	26361800	20800	20800	20800	20800	0
538	20231031	095600	26361800	20800	20800	20800	20800	0
539	20231031	095500	26361800	20800	20800	20800	20800	1
540	20231031	095400	26341000	20900	20900	20900	20900	0
541	20231031	095300	26341000	20900	20850	20900	20850	13
542	20231031	095200	26069550	21050	21050	21050	21050	0
543	20231031	095100	26069550	21050	21050	21050	21050	0
544	20231031	095000	26069550	21050	21050	21050	21050	0
545	20231031	094900	26069550	21050	21050	21050	21050	0
546	20231031	094800	26069550	21050	21050	21050	21050	0
547	20231031	094700	26069550	21050	21050	21050	21050	0
548	20231031	094600	26069550	21050	21050	21050	21050	0
549	20231031	094500	26069550	21050	21050	21050	21050	0
550	20231031	094400	26069550	21050	21050	21050	21050	0
551	20231031	094300	26069550	21050	21050	21050	21050	0
552	20231031	094200	26069550	21050	21050	21050	21050	1
553	20231031	094100	26048500	20650	20800	20800	20650	79
554	20231031	094000	24413850	21100	21100	21100	21100	0
555	20231031	093900	24413850	21100	21100	21100	21100	0
556	20231031	093800	24413850	21100	21100	21100	21100	0
557	20231031	093700	24413850	21100	21100	21100	21100	4
558	20231031	093600	24329450	20900	20900	20900	20900	4
559	20231031	093500	24245850	21200	20900	21200	20900	4
560	20231031	093400	24161850	20800	20800	20800	20800	203
561	20231031	093300	19939450	20900	20900	20900	20900	0
562	20231031	093200	19939450	20900	20900	20900	20900	0
563	20231031	093100	19939450	20900	20900	20900	20900	50
564	20231031	093000	18894450	20900	20900	20900	20900	0
565	20231031	092900	18894450	20900	20900	20900	20900	0
566	20231031	092800	18894450	20900	20900	20900	20900	0
567	20231031	092700	18894450	20900	20900	20900	20900	0
568	20231031	092600	18894450	20900	20900	20900	20900	0
569	20231031	092500	18894450	20900	20900	20900	20900	0
570	20231031	092400	18894450	20900	20900	20900	20900	0
571	20231031	092300	18894450	20900	20900	20900	20900	0
572	20231031	092200	18894450	20900	20900	20900	20900	0
573	20231031	092100	18894450	20900	20900	20900	20900	0
574	20231031	092000	18894450	20900	20900	20900	20900	0
575	20231031	091900	18894450	20900	20900	20900	20900	1
576	20231031	091800	18873550	20750	20750	20750	20750	285
577	20231031	091700	12959800	20900	20900	20900	20900	0
578	20231031	091600	12959800	20900	20900	20900	20900	0
579	20231031	091500	12959800	20900	20900	20900	20900	0
580	20231031	091400	12959800	20900	20750	20900	20750	48
581	20231031	091300	11957200	20950	20950	20950	20950	0
582	20231031	091200	11957200	20950	20950	20950	20950	0
583	20231031	091100	11957200	20950	20950	20950	20950	0
584	20231031	091000	11957200	20950	20950	20950	20950	0
585	20231031	090900	11957200	20950	20950	20950	20950	0
586	20231031	090800	11957200	20950	20950	20950	20950	0
587	20231031	090700	11957200	20950	20950	20950	20950	0
588	20231031	090600	11957200	20950	20900	20950	20900	7
589	20231031	090500	11810850	20900	20900	20900	20900	0
590	20231031	090400	11810850	20900	20900	20900	20900	1
591	20231031	090300	11789950	20750	20850	20850	20750	402
592	20231031	090200	3443350	20850	20850	20850	20850	4
593	20231031	090100	3359950	20950	20950	20950	20950	31
594	20231031	090000	2710500	20850	20850	20850	20850	130