KissMeData/036670/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191900	23790690	6960	6960	6960	6960	100
3	20231031	191800	23790690	6960	6960	6960	6960	0
4	20231031	191700	23790690	6960	6960	6960	6960	0
5	20231031	191600	23790690	6960	6960	6960	6960	0
6	20231031	191500	23790690	6960	6960	6960	6960	0
7	20231031	191400	23790690	6960	6960	6960	6960	0
8	20231031	191300	23790690	6960	6960	6960	6960	0
9	20231031	191200	23790690	6960	6960	6960	6960	0
10	20231031	191100	23790690	6960	6960	6960	6960	0
11	20231031	191000	23790690	6960	6960	6960	6960	0
12	20231031	190900	23790690	6960	6960	6960	6960	0
13	20231031	190800	23790690	6960	6960	6960	6960	0
14	20231031	190700	23790690	6960	6960	6960	6960	0
15	20231031	190600	23790690	6960	6960	6960	6960	0
16	20231031	190500	23790690	6960	6960	6960	6960	0
17	20231031	190400	23790690	6960	6960	6960	6960	0
18	20231031	190300	23790690	6960	6960	6960	6960	0
19	20231031	190200	23790690	6960	6960	6960	6960	0
20	20231031	190100	23790690	6960	6960	6960	6960	0
21	20231031	190000	23790690	6960	6960	6960	6960	0
22	20231031	185900	23790690	6960	6960	6960	6960	0
23	20231031	185800	23790690	6960	6960	6960	6960	0
24	20231031	185700	23790690	6960	6960	6960	6960	0
25	20231031	185600	23790690	6960	6960	6960	6960	0
26	20231031	185500	23790690	6960	6960	6960	6960	0
27	20231031	185400	23790690	6960	6960	6960	6960	0
28	20231031	185300	23790690	6960	6960	6960	6960	0
29	20231031	185200	23790690	6960	6960	6960	6960	0
30	20231031	185100	23790690	6960	6960	6960	6960	0
31	20231031	185000	23790690	6960	6960	6960	6960	0
32	20231031	184900	23790690	6960	6960	6960	6960	100
33	20231031	184800	23790690	6960	6960	6960	6960	0
34	20231031	184700	23790690	6960	6960	6960	6960	0
35	20231031	184600	23790690	6960	6960	6960	6960	0
36	20231031	184500	23790690	6960	6960	6960	6960	0
37	20231031	184400	23790690	6960	6960	6960	6960	0
38	20231031	184300	23790690	6960	6960	6960	6960	0
39	20231031	184200	23790690	6960	6960	6960	6960	0
40	20231031	184100	23790690	6960	6960	6960	6960	0
41	20231031	184000	23790690	6960	6960	6960	6960	0
42	20231031	183900	23790690	6960	6960	6960	6960	0
43	20231031	183800	23790690	6960	6960	6960	6960	0
44	20231031	183700	23790690	6960	6960	6960	6960	0
45	20231031	183600	23790690	6960	6960	6960	6960	0
46	20231031	183500	23790690	6960	6960	6960	6960	0
47	20231031	183400	23790690	6960	6960	6960	6960	0
48	20231031	183300	23790690	6960	6960	6960	6960	0
49	20231031	183200	23790690	6960	6960	6960	6960	0
50	20231031	183100	23790690	6960	6960	6960	6960	0
51	20231031	183000	23790690	6960	6960	6960	6960	0
52	20231031	182900	23790690	6960	6960	6960	6960	0
53	20231031	182800	23790690	6960	6960	6960	6960	0
54	20231031	182700	23790690	6960	6960	6960	6960	0
55	20231031	182600	23790690	6960	6960	6960	6960	0
56	20231031	182500	23790690	6960	6960	6960	6960	0
57	20231031	182400	23790690	6960	6960	6960	6960	0
58	20231031	182300	23790690	6960	6960	6960	6960	0
59	20231031	182200	23790690	6960	6960	6960	6960	0
60	20231031	182100	23790690	6960	6960	6960	6960	0
61	20231031	182000	23790690	6960	6960	6960	6960	0
62	20231031	181900	23790690	6960	6960	6960	6960	100
63	20231031	181800	23790690	6960	6960	6960	6960	0
64	20231031	181700	23790690	6960	6960	6960	6960	0
65	20231031	181600	23790690	6960	6960	6960	6960	0
66	20231031	181500	23790690	6960	6960	6960	6960	0
67	20231031	181400	23790690	6960	6960	6960	6960	0
68	20231031	181300	23790690	6960	6960	6960	6960	0
69	20231031	181200	23790690	6960	6960	6960	6960	0
70	20231031	181100	23790690	6960	6960	6960	6960	0
71	20231031	181000	23790690	6960	6960	6960	6960	0
72	20231031	180900	23790690	6960	6960	6960	6960	0
73	20231031	180800	23790690	6960	6960	6960	6960	0
74	20231031	180700	23790690	6960	6960	6960	6960	0
75	20231031	180600	23790690	6960	6960	6960	6960	0
76	20231031	180500	23790690	6960	6960	6960	6960	0
77	20231031	180400	23790690	6960	6960	6960	6960	0
78	20231031	180300	23790690	6960	6960	6960	6960	0
79	20231031	180200	23790690	6960	6960	6960	6960	0
80	20231031	180100	23790690	6960	6960	6960	6960	0
81	20231031	180000	23790690	6960	6960	6960	6960	0
82	20231031	175900	23790690	6960	6960	6960	6960	0
83	20231031	175800	23790690	6960	6960	6960	6960	0
84	20231031	175700	23790690	6960	6960	6960	6960	0
85	20231031	175600	23790690	6960	6960	6960	6960	0
86	20231031	175500	23790690	6960	6960	6960	6960	0
87	20231031	175400	23790690	6960	6960	6960	6960	0
88	20231031	175300	23790690	6960	6960	6960	6960	0
89	20231031	175200	23790690	6960	6960	6960	6960	0
90	20231031	175100	23790690	6960	6960	6960	6960	0
91	20231031	175000	23790690	6960	6960	6960	6960	0
92	20231031	174900	23790690	6960	6960	6960	6960	100
93	20231031	174800	23790690	6960	6960	6960	6960	0
94	20231031	174700	23790690	6960	6960	6960	6960	0
95	20231031	174600	23790690	6960	6960	6960	6960	0
96	20231031	174500	23790690	6960	6960	6960	6960	0
97	20231031	174400	23790690	6960	6960	6960	6960	0
98	20231031	174300	23790690	6960	6960	6960	6960	0
99	20231031	174200	23790690	6960	6960	6960	6960	0
100	20231031	174100	23790690	6960	6960	6960	6960	0
101	20231031	174000	23790690	6960	6960	6960	6960	0
102	20231031	173900	23790690	6960	6960	6960	6960	0
103	20231031	173800	23790690	6960	6960	6960	6960	0
104	20231031	173700	23790690	6960	6960	6960	6960	0
105	20231031	173600	23790690	6960	6960	6960	6960	0
106	20231031	173500	23790690	6960	6960	6960	6960	0
107	20231031	173400	23790690	6960	6960	6960	6960	0
108	20231031	173300	23790690	6960	6960	6960	6960	0
109	20231031	173200	23790690	6960	6960	6960	6960	0
110	20231031	173100	23790690	6960	6960	6960	6960	0
111	20231031	173000	23790690	6960	6960	6960	6960	0
112	20231031	172900	23790690	6960	6960	6960	6960	0
113	20231031	172800	23790690	6960	6960	6960	6960	0
114	20231031	172700	23790690	6960	6960	6960	6960	0
115	20231031	172600	23790690	6960	6960	6960	6960	0
116	20231031	172500	23790690	6960	6960	6960	6960	0
117	20231031	172400	23790690	6960	6960	6960	6960	0
118	20231031	172300	23790690	6960	6960	6960	6960	0
119	20231031	172200	23790690	6960	6960	6960	6960	0
120	20231031	172100	23790690	6960	6960	6960	6960	0
121	20231031	172000	23790690	6960	6960	6960	6960	0
122	20231031	171900	23790690	6960	6960	6960	6960	100
123	20231031	171800	23790690	6960	6960	6960	6960	0
124	20231031	171700	23790690	6960	6960	6960	6960	0
125	20231031	171600	23790690	6960	6960	6960	6960	0
126	20231031	171500	23790690	6960	6960	6960	6960	0
127	20231031	171400	23790690	6960	6960	6960	6960	0
128	20231031	171300	23790690	6960	6960	6960	6960	0
129	20231031	171200	23790690	6960	6960	6960	6960	0
130	20231031	171100	23790690	6960	6960	6960	6960	0
131	20231031	171000	23790690	6960	6960	6960	6960	0
132	20231031	170900	23790690	6960	6960	6960	6960	0
133	20231031	170800	23790690	6960	6960	6960	6960	0
134	20231031	170700	23790690	6960	6960	6960	6960	0
135	20231031	170600	23790690	6960	6960	6960	6960	0
136	20231031	170500	23790690	6960	6960	6960	6960	0
137	20231031	170400	23790690	6960	6960	6960	6960	0
138	20231031	170300	23790690	6960	6960	6960	6960	0
139	20231031	170200	23790690	6960	6960	6960	6960	0
140	20231031	170100	23790690	6960	6960	6960	6960	0
141	20231031	170000	23790690	6960	6960	6960	6960	0
142	20231031	165900	23790690	6960	6960	6960	6960	0
143	20231031	165800	23790690	6960	6960	6960	6960	0
144	20231031	165700	23790690	6960	6960	6960	6960	0
145	20231031	165600	23790690	6960	6960	6960	6960	0
146	20231031	165500	23790690	6960	6960	6960	6960	0
147	20231031	165400	23790690	6960	6960	6960	6960	0
148	20231031	165300	23790690	6960	6960	6960	6960	0
149	20231031	165200	23790690	6960	6960	6960	6960	0
150	20231031	165100	23790690	6960	6960	6960	6960	0
151	20231031	165000	23790690	6960	6960	6960	6960	0
152	20231031	164900	23790690	6960	6960	6960	6960	100
153	20231031	164800	23790690	6960	6960	6960	6960	0
154	20231031	164700	23790690	6960	6960	6960	6960	0
155	20231031	164600	23790690	6960	6960	6960	6960	0
156	20231031	164500	23790690	6960	6960	6960	6960	0
157	20231031	164400	23790690	6960	6960	6960	6960	0
158	20231031	164300	23790690	6960	6960	6960	6960	0
159	20231031	164200	23790690	6960	6960	6960	6960	0
160	20231031	164100	23790690	6960	6960	6960	6960	0
161	20231031	164000	23790690	6960	6960	6960	6960	0
162	20231031	163900	23790690	6960	6960	6960	6960	0
163	20231031	163800	23790690	6960	6960	6960	6960	0
164	20231031	163700	23790690	6960	6960	6960	6960	0
165	20231031	163600	23790690	6960	6960	6960	6960	0
166	20231031	163500	23790690	6960	6960	6960	6960	0
167	20231031	163400	23790690	6960	6960	6960	6960	0
168	20231031	163300	23790690	6960	6960	6960	6960	0
169	20231031	163200	23790690	6960	6960	6960	6960	0
170	20231031	163100	23790690	6960	6960	6960	6960	0
171	20231031	163000	23790690	6960	6960	6960	6960	0
172	20231031	162900	23790690	6960	6960	6960	6960	0
173	20231031	162800	23790690	6960	6960	6960	6960	0
174	20231031	162700	23790690	6960	6960	6960	6960	0
175	20231031	162600	23790690	6960	6960	6960	6960	0
176	20231031	162500	23790690	6960	6960	6960	6960	0
177	20231031	162400	23790690	6960	6960	6960	6960	0
178	20231031	162300	23790690	6960	6960	6960	6960	0
179	20231031	162200	23790690	6960	6960	6960	6960	0
180	20231031	162100	23790690	6960	6960	6960	6960	0
181	20231031	162000	23790690	6960	6960	6960	6960	0
182	20231031	161900	23790690	6960	6960	6960	6960	100
183	20231031	161800	23790690	6960	6960	6960	6960	0
184	20231031	161700	23790690	6960	6960	6960	6960	0
185	20231031	161600	23790690	6960	6960	6960	6960	0
186	20231031	161500	23790690	6960	6960	6960	6960	0
187	20231031	161400	23790690	6960	6960	6960	6960	0
188	20231031	161300	23790690	6960	6960	6960	6960	0
189	20231031	161200	23790690	6960	6960	6960	6960	0
190	20231031	161100	23790690	6960	6960	6960	6960	0
191	20231031	161000	23790690	6960	6960	6960	6960	0
192	20231031	160900	23790690	6960	6960	6960	6960	0
193	20231031	160800	23790690	6960	6960	6960	6960	0
194	20231031	160700	23790690	6960	6960	6960	6960	0
195	20231031	160600	23790690	6960	6960	6960	6960	0
196	20231031	160500	23790690	6960	6960	6960	6960	0
197	20231031	160400	23790690	6960	6960	6960	6960	0
198	20231031	160300	23790690	6960	6960	6960	6960	0
199	20231031	160200	23790690	6960	6960	6960	6960	0
200	20231031	160100	23790690	6960	6960	6960	6960	0
201	20231031	160000	23790690	6960	6960	6960	6960	0
202	20231031	155900	23790690	6960	6960	6960	6960	0
203	20231031	155800	23790690	6960	6960	6960	6960	0
204	20231031	155700	23790690	6960	6960	6960	6960	0
205	20231031	155600	23790690	6960	6960	6960	6960	0
206	20231031	155500	23790690	6960	6960	6960	6960	0
207	20231031	155400	23790690	6960	6960	6960	6960	0
208	20231031	155300	23790690	6960	6960	6960	6960	0
209	20231031	155200	23790690	6960	6960	6960	6960	0
210	20231031	155100	23790690	6960	6960	6960	6960	0
211	20231031	155000	23790690	6960	6960	6960	6960	0
212	20231031	154900	23790690	6960	6960	6960	6960	100
213	20231031	154800	23790690	6960	6960	6960	6960	0
214	20231031	154700	23790690	6960	6960	6960	6960	0
215	20231031	154600	23790690	6960	6960	6960	6960	0
216	20231031	154500	23790690	6960	6960	6960	6960	0
217	20231031	154400	23790690	6960	6960	6960	6960	0
218	20231031	154300	23790690	6960	6960	6960	6960	0
219	20231031	154200	23790690	6960	6960	6960	6960	0
220	20231031	154100	23790690	6960	6960	6960	6960	0
221	20231031	154000	23790690	6960	6960	6960	6960	0
222	20231031	153900	23790690	6960	6960	6960	6960	0
223	20231031	153800	23790690	6960	6960	6960	6960	0
224	20231031	153700	23790690	6960	6960	6960	6960	0
225	20231031	153600	23790690	6960	6960	6960	6960	0
226	20231031	153500	23790690	6960	6960	6960	6960	0
227	20231031	153400	23790690	6960	6960	6960	6960	0
228	20231031	153300	23790690	6960	6960	6960	6960	0
229	20231031	153200	23790690	6960	6960	6960	6960	0
230	20231031	153100	23790690	6960	6960	6960	6960	0
231	20231031	153000	23790690	6960	6960	6960	6960	100
232	20231031	152900	23094690	6990	6990	6990	6990	0
233	20231031	152800	23094690	6990	6990	6990	6990	0
234	20231031	152700	23094690	6990	6990	6990	6990	0
235	20231031	152600	23094690	6990	6990	6990	6990	0
236	20231031	152500	23094690	6990	6990	6990	6990	0
237	20231031	152400	23094690	6990	6990	6990	6990	0
238	20231031	152300	23094690	6990	6990	6990	6990	0
239	20231031	152200	23094690	6990	6990	6990	6990	0
240	20231031	152100	23094690	6990	6990	6990	6990	0
241	20231031	152000	23094690	6990	6990	6990	6990	0
242	20231031	151900	23094690	6990	6990	6990	6990	0
243	20231031	151800	23094690	6990	6990	6990	6990	0
244	20231031	151700	23094690	6990	6990	6990	6990	0
245	20231031	151600	23094690	6990	6990	6990	6990	0
246	20231031	151500	23094690	6990	6990	6990	6990	0
247	20231031	151400	23094690	6990	6990	6990	6990	0
248	20231031	151300	23094690	6990	6990	6990	6990	0
249	20231031	151200	23094690	6990	6990	6990	6990	0
250	20231031	151100	23094690	6990	6990	6990	6990	0
251	20231031	151000	23094690	6990	6990	6990	6990	0
252	20231031	150900	23094690	6990	6990	6990	6990	0
253	20231031	150800	23094690	6990	6990	6990	6990	0
254	20231031	150700	23094690	6990	6990	6990	6990	5
255	20231031	150600	23059740	6990	6990	6990	6990	1
256	20231031	150500	23052750	6970	6970	6970	6970	0
257	20231031	150400	23052750	6970	6970	6970	6970	0
258	20231031	150300	23052750	6970	6970	6970	6970	0
259	20231031	150200	23052750	6970	6970	6970	6970	0
260	20231031	150100	23052750	6970	6970	6970	6970	0
261	20231031	150000	23052750	6970	6970	6970	6970	0
262	20231031	145900	23052750	6970	6970	6970	6970	0
263	20231031	145800	23052750	6970	6970	6970	6970	0
264	20231031	145700	23052750	6970	6970	6970	6970	0
265	20231031	145600	23052750	6970	6970	6970	6970	693
266	20231031	145500	18222540	6970	6970	6970	6970	0
267	20231031	145400	18222540	6970	6970	6970	6970	0
268	20231031	145300	18222540	6970	6970	6970	6970	0
269	20231031	145200	18222540	6970	6970	6970	6970	43
270	20231031	145100	17922830	6970	6970	6970	6970	0
271	20231031	145000	17922830	6970	6970	6970	6970	0
272	20231031	144900	17922830	6970	6970	6970	6970	0
273	20231031	144800	17922830	6970	6970	6970	6970	16
274	20231031	144700	17811310	6970	6970	6970	6970	1
275	20231031	144600	17804340	6980	6980	6980	6980	0
276	20231031	144500	17804340	6980	6980	6980	6980	0
277	20231031	144400	17804340	6980	6980	6980	6980	0
278	20231031	144300	17804340	6980	6980	6980	6980	0
279	20231031	144200	17804340	6980	6980	6980	6980	0
280	20231031	144100	17804340	6980	6980	6980	6980	0
281	20231031	144000	17804340	6980	6980	6980	6980	0
282	20231031	143900	17804340	6980	6980	6980	6980	0
283	20231031	143800	17804340	6980	6980	6980	6980	15
284	20231031	143700	17699640	6970	6970	6970	6970	0
285	20231031	143600	17699640	6970	6970	6970	6970	0
286	20231031	143500	17699640	6970	6970	6970	6970	0
287	20231031	143400	17699640	6970	6970	6970	6970	0
288	20231031	143300	17699640	6970	6970	6970	6970	0
289	20231031	143200	17699640	6970	6970	6970	6970	0
290	20231031	143100	17699640	6970	6970	6970	6970	0
291	20231031	143000	17699640	6970	6970	6970	6970	0
292	20231031	142900	17699640	6970	6970	6970	6970	0
293	20231031	142800	17699640	6970	6970	6970	6970	0
294	20231031	142700	17699640	6970	6970	6970	6970	0
295	20231031	142600	17699640	6970	6970	6970	6970	0
296	20231031	142500	17699640	6970	6970	6970	6970	0
297	20231031	142400	17699640	6970	6970	6970	6970	0
298	20231031	142300	17699640	6970	6970	6970	6970	0
299	20231031	142200	17699640	6970	6970	6970	6970	0
300	20231031	142100	17699640	6970	6970	6970	6970	0
301	20231031	142000	17699640	6970	6970	6970	6970	4
302	20231031	141900	17671760	7020	6950	7020	6950	350
303	20231031	141800	15230430	6940	6940	6940	6940	0
304	20231031	141700	15230430	6940	6940	6940	6940	0
305	20231031	141600	15230430	6940	6940	6940	6940	1
306	20231031	141500	15223490	6950	6950	6950	6950	1
307	20231031	141400	15216540	6940	6940	6940	6940	0
308	20231031	141300	15216540	6940	6940	6940	6940	0
309	20231031	141200	15216540	6940	6940	6940	6940	0
310	20231031	141100	15216540	6940	6940	6940	6940	0
311	20231031	141000	15216540	6940	6940	6940	6940	0
312	20231031	140900	15216540	6940	6940	6940	6940	0
313	20231031	140800	15216540	6940	6940	6940	6940	0
314	20231031	140700	15216540	6940	6940	6940	6940	0
315	20231031	140600	15216540	6940	6940	6940	6940	0
316	20231031	140500	15216540	6940	6940	6940	6940	5
317	20231031	140400	15181840	6940	6940	6940	6940	0
318	20231031	140300	15181840	6940	6940	6940	6940	0
319	20231031	140200	15181840	6940	6940	6940	6940	0
320	20231031	140100	15181840	6940	6940	6940	6940	0
321	20231031	140000	15181840	6940	6940	6940	6940	140
322	20231031	135900	14210240	6950	6950	6950	6950	0
323	20231031	135800	14210240	6950	6950	6950	6950	0
324	20231031	135700	14210240	6950	6950	6950	6950	0
325	20231031	135600	14210240	6950	6950	6950	6950	0
326	20231031	135500	14210240	6950	6950	6950	6950	0
327	20231031	135400	14210240	6950	6950	6950	6950	0
328	20231031	135300	14210240	6950	6950	6950	6950	1
329	20231031	135200	14203290	6950	6950	6950	6950	0
330	20231031	135100	14203290	6950	6950	6950	6950	0
331	20231031	135000	14203290	6950	6950	6950	6950	0
332	20231031	134900	14203290	6950	6950	6950	6950	0
333	20231031	134800	14203290	6950	6950	6950	6950	0
334	20231031	134700	14203290	6950	6950	6950	6950	0
335	20231031	134600	14203290	6950	6950	6950	6950	0
336	20231031	134500	14203290	6950	6950	6950	6950	0
337	20231031	134400	14203290	6950	6950	6950	6950	188
338	20231031	134300	12896690	6950	6950	6950	6950	100
339	20231031	134200	12201690	6950	6950	6950	6950	0
340	20231031	134100	12201690	6950	6950	6950	6950	79
341	20231031	134000	11652640	6960	6960	6960	6960	0
342	20231031	133900	11652640	6960	6960	6960	6960	0
343	20231031	133800	11652640	6960	6960	6960	6960	0
344	20231031	133700	11652640	6960	6960	6960	6960	0
345	20231031	133600	11652640	6960	6960	6960	6960	0
346	20231031	133500	11652640	6960	6960	6960	6960	0
347	20231031	133400	11652640	6960	6960	6960	6960	3
348	20231031	133300	11631760	6950	6950	6950	6950	0
349	20231031	133200	11631760	6950	6950	6950	6950	0
350	20231031	133100	11631760	6950	6950	6950	6950	0
351	20231031	133000	11631760	6950	6950	6950	6950	0
352	20231031	132900	11631760	6950	6950	6950	6950	0
353	20231031	132800	11631760	6950	6950	6950	6950	70
354	20231031	132700	11145260	6950	6950	6950	6950	0
355	20231031	132600	11145260	6950	6950	6950	6950	0
356	20231031	132500	11145260	6950	6950	6950	6950	0
357	20231031	132400	11145260	6950	6950	6950	6950	1
358	20231031	132300	11138310	6960	6960	6960	6960	0
359	20231031	132200	11138310	6960	6960	6960	6960	0
360	20231031	132100	11138310	6960	6960	6960	6960	0
361	20231031	132000	11138310	6960	6960	6960	6960	0
362	20231031	131900	11138310	6960	6960	6960	6960	0
363	20231031	131800	11138310	6960	6960	6960	6960	0
364	20231031	131700	11138310	6960	6960	6960	6960	0
365	20231031	131600	11138310	6960	6960	6960	6960	0
366	20231031	131500	11138310	6960	6960	6960	6960	1
367	20231031	131400	11131350	6960	6960	6960	6960	0
368	20231031	131300	11131350	6960	6960	6960	6960	0
369	20231031	131200	11131350	6960	6960	6960	6960	1
370	20231031	131100	11124390	6950	6950	6950	6950	0
371	20231031	131000	11124390	6950	6950	6950	6950	2
372	20231031	130900	11110490	6960	6960	6960	6960	0
373	20231031	130800	11110490	6960	6960	6960	6960	0
374	20231031	130700	11110490	6960	6960	6960	6960	0
375	20231031	130600	11110490	6960	6960	6960	6960	0
376	20231031	130500	11110490	6960	6960	6960	6960	0
377	20231031	130400	11110490	6960	6960	6960	6960	0
378	20231031	130300	11110490	6960	6960	6960	6960	0
379	20231031	130200	11110490	6960	6960	6960	6960	0
380	20231031	130100	11110490	6960	6960	6960	6960	0
381	20231031	130000	11110490	6960	6960	6960	6960	0
382	20231031	125900	11110490	6960	6960	6960	6960	0
383	20231031	125800	11110490	6960	6960	6960	6960	0
384	20231031	125700	11110490	6960	6960	6960	6960	0
385	20231031	125600	11110490	6960	6960	6960	6960	0
386	20231031	125500	11110490	6960	6960	6960	6960	0
387	20231031	125400	11110490	6960	6960	6960	6960	0
388	20231031	125300	11110490	6960	6960	6960	6960	0
389	20231031	125200	11110490	6960	6960	6960	6960	0
390	20231031	125100	11110490	6960	6960	6960	6960	0
391	20231031	125000	11110490	6960	6960	6960	6960	0
392	20231031	124900	11110490	6960	6960	6960	6960	0
393	20231031	124800	11110490	6960	6960	6960	6960	0
394	20231031	124700	11110490	6960	6960	6960	6960	51
395	20231031	124600	10755530	6960	6960	6960	6960	0
396	20231031	124500	10755530	6960	6960	6960	6960	0
397	20231031	124400	10755530	6960	6960	6960	6960	0
398	20231031	124300	10755530	6960	6960	6960	6960	0
399	20231031	124200	10755530	6960	6960	6960	6960	0
400	20231031	124100	10755530	6960	6960	6960	6960	0
401	20231031	124000	10755530	6960	6960	6960	6960	0
402	20231031	123900	10755530	6960	6960	6960	6960	0
403	20231031	123800	10755530	6960	6960	6960	6960	0
404	20231031	123700	10755530	6960	6960	6960	6960	0
405	20231031	123600	10755530	6960	6960	6960	6960	0
406	20231031	123500	10755530	6960	6960	6960	6960	0
407	20231031	123400	10755530	6960	6960	6960	6960	0
408	20231031	123300	10755530	6960	6960	6960	6960	0
409	20231031	123200	10755530	6960	6960	6960	6960	1
410	20231031	123100	10748570	6960	6960	6960	6960	0
411	20231031	123000	10748570	6960	6960	6960	6960	0
412	20231031	122900	10748570	6960	6960	6960	6960	0
413	20231031	122800	10748570	6960	6960	6960	6960	0
414	20231031	122700	10748570	6960	6960	6960	6960	0
415	20231031	122600	10748570	6960	6960	6960	6960	15
416	20231031	122500	10644170	6940	6940	6940	6940	0
417	20231031	122400	10644170	6940	6940	6940	6940	0
418	20231031	122300	10644170	6940	6940	6940	6940	10
419	20231031	122200	10574770	6960	6960	6960	6960	0
420	20231031	122100	10574770	6960	6960	6960	6960	0
421	20231031	122000	10574770	6960	6960	6960	6960	0
422	20231031	121900	10574770	6960	6960	6960	6960	0
423	20231031	121800	10574770	6960	6960	6960	6960	0
424	20231031	121700	10574770	6960	6960	6960	6960	0
425	20231031	121600	10574770	6960	6960	6960	6960	0
426	20231031	121500	10574770	6960	6960	6960	6960	0
427	20231031	121400	10574770	6960	6960	6960	6960	0
428	20231031	121300	10574770	6960	6960	6960	6960	0
429	20231031	121200	10574770	6960	6960	6960	6960	0
430	20231031	121100	10574770	6960	6960	6960	6960	0
431	20231031	121000	10574770	6960	6960	6960	6960	0
432	20231031	120900	10574770	6960	6960	6960	6960	0
433	20231031	120800	10574770	6960	6960	6960	6960	0
434	20231031	120700	10574770	6960	6960	6960	6960	0
435	20231031	120600	10574770	6960	6960	6960	6960	0
436	20231031	120500	10574770	6960	6960	6960	6960	0
437	20231031	120400	10574770	6960	6960	6960	6960	0
438	20231031	120300	10574770	6960	6960	6960	6960	0
439	20231031	120200	10574770	6960	6960	6960	6960	0
440	20231031	120100	10574770	6960	6960	6960	6960	0
441	20231031	120000	10574770	6960	6960	6960	6960	0
442	20231031	115900	10574770	6960	6960	6960	6960	0
443	20231031	115800	10574770	6960	6960	6960	6960	200
444	20231031	115700	9182770	6950	6950	6950	6950	1
445	20231031	115600	9175820	6950	6950	6950	6950	0
446	20231031	115500	9175820	6950	6950	6950	6950	0
447	20231031	115400	9175820	6950	6950	6950	6950	1
448	20231031	115300	9168870	6940	6940	6940	6940	0
449	20231031	115200	9168870	6940	6940	6940	6940	0
450	20231031	115100	9168870	6940	6940	6940	6940	0
451	20231031	115000	9168870	6940	6940	6940	6940	0
452	20231031	114900	9168870	6940	6940	6940	6940	0
453	20231031	114800	9168870	6940	6940	6940	6940	50
454	20231031	114700	8821870	6960	6960	6960	6960	1
455	20231031	114600	8814910	6960	6960	6960	6960	3
456	20231031	114500	8794030	6950	6950	6950	6950	0
457	20231031	114400	8794030	6950	6950	6950	6950	0
458	20231031	114300	8794030	6950	6950	6950	6950	0
459	20231031	114200	8794030	6950	6950	6950	6950	0
460	20231031	114100	8794030	6950	6950	6950	6950	0
461	20231031	114000	8794030	6950	6950	6950	6950	0
462	20231031	113900	8794030	6950	6950	6950	6950	0
463	20231031	113800	8794030	6950	6950	6950	6950	0
464	20231031	113700	8794030	6950	6950	6950	6950	0
465	20231031	113600	8794030	6950	6950	6950	6950	0
466	20231031	113500	8794030	6950	6950	6950	6950	0
467	20231031	113400	8794030	6950	6950	6950	6950	0
468	20231031	113300	8794030	6950	6950	6950	6950	0
469	20231031	113200	8794030	6950	6950	6950	6950	0
470	20231031	113100	8794030	6950	6950	6950	6950	6
471	20231031	113000	8752330	6960	6960	6960	6960	11
472	20231031	112900	8675770	6970	6970	6970	6970	0
473	20231031	112800	8675770	6970	6970	6970	6970	0
474	20231031	112700	8675770	6970	6970	6970	6970	0
475	20231031	112600	8675770	6970	6970	6970	6970	0
476	20231031	112500	8675770	6970	6970	6970	6970	0
477	20231031	112400	8675770	6970	6970	6970	6970	0
478	20231031	112300	8675770	6970	6970	6970	6970	2
479	20231031	112200	8661830	6960	6960	6960	6960	0
480	20231031	112100	8661830	6960	6960	6960	6960	0
481	20231031	112000	8661830	6960	6960	6960	6960	0
482	20231031	111900	8661830	6960	6960	6960	6960	0
483	20231031	111800	8661830	6960	6960	6960	6960	0
484	20231031	111700	8661830	6960	6960	6960	6960	0
485	20231031	111600	8661830	6960	6960	6960	6960	0
486	20231031	111500	8661830	6960	6960	6960	6960	0
487	20231031	111400	8661830	6960	6960	6960	6960	0
488	20231031	111300	8661830	6960	6960	6960	6960	0
489	20231031	111200	8661830	6960	6960	6960	6960	0
490	20231031	111100	8661830	6960	6960	6960	6960	0
491	20231031	111000	8661830	6960	6960	6960	6960	0
492	20231031	110900	8661830	6960	6960	6960	6960	0
493	20231031	110800	8661830	6960	6960	6960	6960	0
494	20231031	110700	8661830	6960	6960	6960	6960	47
495	20231031	110600	8334710	6960	6960	6960	6960	6
496	20231031	110500	8292950	6960	6960	6960	6960	0
497	20231031	110400	8292950	6960	6960	6960	6960	0
498	20231031	110300	8292950	6960	6960	6960	6960	0
499	20231031	110200	8292950	6960	6960	6960	6960	0
500	20231031	110100	8292950	6960	6960	6960	6960	0
501	20231031	110000	8292950	6960	6960	6960	6960	0
502	20231031	105900	8292950	6960	6960	6960	6960	0
503	20231031	105800	8292950	6960	6960	6960	6960	0
504	20231031	105700	8292950	6960	6960	6960	6960	0
505	20231031	105600	8292950	6960	6960	6960	6960	0
506	20231031	105500	8292950	6960	6960	6960	6960	0
507	20231031	105400	8292950	6960	6960	6960	6960	0
508	20231031	105300	8292950	6960	6960	6960	6960	0
509	20231031	105200	8292950	6960	6960	6960	6960	99
510	20231031	105100	7603910	6940	6940	6940	6940	10
511	20231031	105000	7534510	6940	6940	6940	6940	0
512	20231031	104900	7534510	6940	6940	6940	6940	0
513	20231031	104800	7534510	6940	6940	6940	6940	0
514	20231031	104700	7534510	6940	6940	6940	6940	0
515	20231031	104600	7534510	6940	6940	6940	6940	0
516	20231031	104500	7534510	6940	6940	6940	6940	0
517	20231031	104400	7534510	6940	6940	6940	6940	0
518	20231031	104300	7534510	6940	6940	6940	6940	0
519	20231031	104200	7534510	6940	6940	6940	6940	0
520	20231031	104100	7534510	6940	6940	6940	6940	0
521	20231031	104000	7534510	6940	6940	6940	6940	0
522	20231031	103900	7534510	6940	6940	6940	6940	0
523	20231031	103800	7534510	6940	6940	6940	6940	51
524	20231031	103700	7180570	6940	6940	6940	6940	50
525	20231031	103600	6833570	6950	6950	6950	6950	101
526	20231031	103500	6131620	6950	6950	6950	6950	0
527	20231031	103400	6131620	6950	6950	6950	6950	0
528	20231031	103300	6131620	6950	6950	6950	6950	1
529	20231031	103200	6124670	6950	6950	6950	6950	0
530	20231031	103100	6124670	6950	6950	6950	6950	0
531	20231031	103000	6124670	6950	6950	6950	6950	1
532	20231031	102900	6117720	6950	6950	6950	6950	0
533	20231031	102800	6117720	6950	6950	6950	6950	0
534	20231031	102700	6117720	6950	6950	6950	6950	0
535	20231031	102600	6117720	6950	6950	6950	6950	0
536	20231031	102500	6117720	6950	6950	6950	6950	0
537	20231031	102400	6117720	6950	6950	6950	6950	0
538	20231031	102300	6117720	6950	6950	6950	6950	0
539	20231031	102200	6117720	6950	6950	6950	6950	0
540	20231031	102100	6117720	6950	6950	6950	6950	0
541	20231031	102000	6117720	6950	6950	6950	6950	0
542	20231031	101900	6117720	6950	6950	6950	6950	0
543	20231031	101800	6117720	6950	6950	6950	6950	0
544	20231031	101700	6117720	6950	6950	6950	6950	0
545	20231031	101600	6117720	6950	6950	6950	6950	68
546	20231031	101500	5645120	6950	6950	6950	6950	0
547	20231031	101400	5645120	6950	6950	6950	6950	10
548	20231031	101300	5575620	6960	6960	6960	6960	0
549	20231031	101200	5575620	6960	6980	6980	6960	6
550	20231031	101100	5533840	6950	6950	6950	6950	0
551	20231031	101000	5533840	6950	6950	6950	6950	0
552	20231031	100900	5533840	6950	6950	6950	6950	0
553	20231031	100800	5533840	6950	6950	6950	6950	0
554	20231031	100700	5533840	6950	6950	6950	6950	0
555	20231031	100600	5533840	6950	6950	6950	6950	0
556	20231031	100500	5533840	6950	6950	6950	6950	0
557	20231031	100400	5533840	6950	6950	6950	6950	0
558	20231031	100300	5533840	6950	6950	6950	6950	0
559	20231031	100200	5533840	6950	6950	6950	6950	0
560	20231031	100100	5533840	6950	6950	6950	6950	0
561	20231031	100000	5533840	6950	6950	6950	6950	0
562	20231031	095900	5533840	6950	6950	6950	6950	0
563	20231031	095800	5533840	6950	6950	6950	6950	0
564	20231031	095700	5533840	6950	6950	6950	6950	0
565	20231031	095600	5533840	6950	6950	6950	6950	0
566	20231031	095500	5533840	6950	6950	6950	6950	0
567	20231031	095400	5533840	6950	6950	6950	6950	4
568	20231031	095300	5506040	6990	6990	6990	6990	0
569	20231031	095200	5506040	6990	6990	6990	6990	0
570	20231031	095100	5506040	6990	6990	6990	6990	0
571	20231031	095000	5506040	6990	6990	6990	6990	0
572	20231031	094900	5506040	6990	6990	6990	6990	6
573	20231031	094800	5464100	6950	6950	6950	6950	17
574	20231031	094700	5345950	6950	6950	6950	6950	0
575	20231031	094600	5345950	6950	6950	6950	6950	0
576	20231031	094500	5345950	6950	6950	6950	6950	0
577	20231031	094400	5345950	6950	6950	6950	6950	0
578	20231031	094300	5345950	6950	6950	6950	6950	0
579	20231031	094200	5345950	6950	6950	6950	6950	0
580	20231031	094100	5345950	6950	6950	6950	6950	0
581	20231031	094000	5345950	6950	6950	6950	6950	0
582	20231031	093900	5345950	6950	6950	6950	6950	28
583	20231031	093800	5151350	7000	7000	7000	7000	1
584	20231031	093700	5144350	6950	6950	6950	6950	0
585	20231031	093600	5144350	6950	6950	6950	6950	5
586	20231031	093500	5109600	6950	6950	6950	6950	6
587	20231031	093400	5067900	6950	7000	7000	6950	8
588	20231031	093300	5012150	6950	6950	7000	6950	12
589	20231031	093200	4928700	6950	6950	6950	6950	0
590	20231031	093100	4928700	6950	6950	6950	6950	0
591	20231031	093000	4928700	6950	6950	6950	6950	0
592	20231031	092900	4928700	6950	6950	6950	6950	0
593	20231031	092800	4928700	6950	6950	6950	6950	23
594	20231031	092700	4768850	7000	7000	7000	7000	18
595	20231031	092600	4642850	7000	7000	7000	7000	1
596	20231031	092500	4635850	6950	6950	6950	6950	0
597	20231031	092400	4635850	6950	6950	6950	6950	16
598	20231031	092300	4524650	6950	6950	6950	6950	8
599	20231031	092200	4469050	6950	6950	6950	6950	9
600	20231031	092100	4406500	6950	6960	6960	6950	9
601	20231031	092000	4343920	6950	6950	6950	6950	0
602	20231031	091900	4343920	6950	6950	6950	6950	29
603	20231031	091800	4142370	6950	6950	6950	6950	0
604	20231031	091700	4142370	6950	6950	6950	6950	11
605	20231031	091600	4065920	6950	6950	6950	6950	12
606	20231031	091500	3982520	6950	6950	6950	6950	12
607	20231031	091400	3899120	7000	6950	7000	6950	147
608	20231031	091300	2870720	6950	6950	6950	6950	13
609	20231031	091200	2780370	6960	6960	6960	6960	0
610	20231031	091100	2780370	6960	6960	6960	6960	118
611	20231031	091000	1959090	6960	6960	6960	6960	32
612	20231031	090900	1736370	6950	6950	6950	6950	36
613	20231031	090800	1486170	6960	6950	6960	6950	20
614	20231031	090700	1347160	6950	6960	6960	6950	48
615	20231031	090600	1013500	6950	6950	6950	6950	0
616	20231031	090500	1013500	6950	7030	7030	6950	107
617	20231031	090400	266740	7030	7030	7030	7030	10
618	20231031	090300	196440	7030	7030	7030	7030	8
619	20231031	090200	140200	7030	7020	7030	7020	6
620	20231031	090100	98040	7020	7000	7020	7000	10
621	20231031	090000	27960	6990	6990	6990	6990	4