KissMeData/073110/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194800	108014370	5670	5670	5670	5670	269
3	20231031	194700	108014370	5670	5670	5670	5670	0
4	20231031	194600	108014370	5670	5670	5670	5670	0
5	20231031	194500	108014370	5670	5670	5670	5670	0
6	20231031	194400	108014370	5670	5670	5670	5670	0
7	20231031	194300	108014370	5670	5670	5670	5670	0
8	20231031	194200	108014370	5670	5670	5670	5670	0
9	20231031	194100	108014370	5670	5670	5670	5670	0
10	20231031	194000	108014370	5670	5670	5670	5670	0
11	20231031	193900	108014370	5670	5670	5670	5670	0
12	20231031	193800	108014370	5670	5670	5670	5670	0
13	20231031	193700	108014370	5670	5670	5670	5670	0
14	20231031	193600	108014370	5670	5670	5670	5670	0
15	20231031	193500	108014370	5670	5670	5670	5670	0
16	20231031	193400	108014370	5670	5670	5670	5670	0
17	20231031	193300	108014370	5670	5670	5670	5670	0
18	20231031	193200	108014370	5670	5670	5670	5670	0
19	20231031	193100	108014370	5670	5670	5670	5670	0
20	20231031	193000	108014370	5670	5670	5670	5670	0
21	20231031	192900	108014370	5670	5670	5670	5670	0
22	20231031	192800	108014370	5670	5670	5670	5670	0
23	20231031	192700	108014370	5670	5670	5670	5670	0
24	20231031	192600	108014370	5670	5670	5670	5670	0
25	20231031	192500	108014370	5670	5670	5670	5670	0
26	20231031	192400	108014370	5670	5670	5670	5670	0
27	20231031	192300	108014370	5670	5670	5670	5670	0
28	20231031	192200	108014370	5670	5670	5670	5670	0
29	20231031	192100	108014370	5670	5670	5670	5670	0
30	20231031	192000	108014370	5670	5670	5670	5670	0
31	20231031	191900	108014370	5670	5670	5670	5670	0
32	20231031	191800	108014370	5670	5670	5670	5670	269
33	20231031	191700	108014370	5670	5670	5670	5670	0
34	20231031	191600	108014370	5670	5670	5670	5670	0
35	20231031	191500	108014370	5670	5670	5670	5670	0
36	20231031	191400	108014370	5670	5670	5670	5670	0
37	20231031	191300	108014370	5670	5670	5670	5670	0
38	20231031	191200	108014370	5670	5670	5670	5670	0
39	20231031	191100	108014370	5670	5670	5670	5670	0
40	20231031	191000	108014370	5670	5670	5670	5670	0
41	20231031	190900	108014370	5670	5670	5670	5670	0
42	20231031	190800	108014370	5670	5670	5670	5670	0
43	20231031	190700	108014370	5670	5670	5670	5670	0
44	20231031	190600	108014370	5670	5670	5670	5670	0
45	20231031	190500	108014370	5670	5670	5670	5670	0
46	20231031	190400	108014370	5670	5670	5670	5670	0
47	20231031	190300	108014370	5670	5670	5670	5670	0
48	20231031	190200	108014370	5670	5670	5670	5670	0
49	20231031	190100	108014370	5670	5670	5670	5670	0
50	20231031	190000	108014370	5670	5670	5670	5670	0
51	20231031	185900	108014370	5670	5670	5670	5670	0
52	20231031	185800	108014370	5670	5670	5670	5670	0
53	20231031	185700	108014370	5670	5670	5670	5670	0
54	20231031	185600	108014370	5670	5670	5670	5670	0
55	20231031	185500	108014370	5670	5670	5670	5670	0
56	20231031	185400	108014370	5670	5670	5670	5670	0
57	20231031	185300	108014370	5670	5670	5670	5670	0
58	20231031	185200	108014370	5670	5670	5670	5670	0
59	20231031	185100	108014370	5670	5670	5670	5670	0
60	20231031	185000	108014370	5670	5670	5670	5670	0
61	20231031	184900	108014370	5670	5670	5670	5670	0
62	20231031	184800	108014370	5670	5670	5670	5670	269
63	20231031	184700	108014370	5670	5670	5670	5670	0
64	20231031	184600	108014370	5670	5670	5670	5670	0
65	20231031	184500	108014370	5670	5670	5670	5670	0
66	20231031	184400	108014370	5670	5670	5670	5670	0
67	20231031	184300	108014370	5670	5670	5670	5670	0
68	20231031	184200	108014370	5670	5670	5670	5670	0
69	20231031	184100	108014370	5670	5670	5670	5670	0
70	20231031	184000	108014370	5670	5670	5670	5670	0
71	20231031	183900	108014370	5670	5670	5670	5670	0
72	20231031	183800	108014370	5670	5670	5670	5670	0
73	20231031	183700	108014370	5670	5670	5670	5670	0
74	20231031	183600	108014370	5670	5670	5670	5670	0
75	20231031	183500	108014370	5670	5670	5670	5670	0
76	20231031	183400	108014370	5670	5670	5670	5670	0
77	20231031	183300	108014370	5670	5670	5670	5670	0
78	20231031	183200	108014370	5670	5670	5670	5670	0
79	20231031	183100	108014370	5670	5670	5670	5670	0
80	20231031	183000	108014370	5670	5670	5670	5670	0
81	20231031	182900	108014370	5670	5670	5670	5670	0
82	20231031	182800	108014370	5670	5670	5670	5670	0
83	20231031	182700	108014370	5670	5670	5670	5670	0
84	20231031	182600	108014370	5670	5670	5670	5670	0
85	20231031	182500	108014370	5670	5670	5670	5670	0
86	20231031	182400	108014370	5670	5670	5670	5670	0
87	20231031	182300	108014370	5670	5670	5670	5670	0
88	20231031	182200	108014370	5670	5670	5670	5670	0
89	20231031	182100	108014370	5670	5670	5670	5670	0
90	20231031	182000	108014370	5670	5670	5670	5670	0
91	20231031	181900	108014370	5670	5670	5670	5670	0
92	20231031	181800	108014370	5670	5670	5670	5670	269
93	20231031	181700	108014370	5670	5670	5670	5670	0
94	20231031	181600	108014370	5670	5670	5670	5670	0
95	20231031	181500	108014370	5670	5670	5670	5670	0
96	20231031	181400	108014370	5670	5670	5670	5670	0
97	20231031	181300	108014370	5670	5670	5670	5670	0
98	20231031	181200	108014370	5670	5670	5670	5670	0
99	20231031	181100	108014370	5670	5670	5670	5670	0
100	20231031	181000	108014370	5670	5670	5670	5670	0
101	20231031	180900	108014370	5670	5670	5670	5670	0
102	20231031	180800	108014370	5670	5670	5670	5670	0
103	20231031	180700	108014370	5670	5670	5670	5670	0
104	20231031	180600	108014370	5670	5670	5670	5670	0
105	20231031	180500	108014370	5670	5670	5670	5670	0
106	20231031	180400	108014370	5670	5670	5670	5670	0
107	20231031	180300	108014370	5670	5670	5670	5670	0
108	20231031	180200	108014370	5670	5670	5670	5670	0
109	20231031	180100	108014370	5670	5670	5670	5670	0
110	20231031	180000	108014370	5670	5670	5670	5670	0
111	20231031	175900	108014370	5670	5670	5670	5670	0
112	20231031	175800	108014370	5670	5670	5670	5670	0
113	20231031	175700	108014370	5670	5670	5670	5670	0
114	20231031	175600	108014370	5670	5670	5670	5670	0
115	20231031	175500	108014370	5670	5670	5670	5670	0
116	20231031	175400	108014370	5670	5670	5670	5670	0
117	20231031	175300	108014370	5670	5670	5670	5670	0
118	20231031	175200	108014370	5670	5670	5670	5670	0
119	20231031	175100	108014370	5670	5670	5670	5670	0
120	20231031	175000	108014370	5670	5670	5670	5670	0
121	20231031	174900	108014370	5670	5670	5670	5670	0
122	20231031	174800	108014370	5670	5670	5670	5670	269
123	20231031	174700	108014370	5670	5670	5670	5670	0
124	20231031	174600	108014370	5670	5670	5670	5670	0
125	20231031	174500	108014370	5670	5670	5670	5670	0
126	20231031	174400	108014370	5670	5670	5670	5670	0
127	20231031	174300	108014370	5670	5670	5670	5670	0
128	20231031	174200	108014370	5670	5670	5670	5670	0
129	20231031	174100	108014370	5670	5670	5670	5670	0
130	20231031	174000	108014370	5670	5670	5670	5670	0
131	20231031	173900	108014370	5670	5670	5670	5670	0
132	20231031	173800	108014370	5670	5670	5670	5670	0
133	20231031	173700	108014370	5670	5670	5670	5670	0
134	20231031	173600	108014370	5670	5670	5670	5670	0
135	20231031	173500	108014370	5670	5670	5670	5670	0
136	20231031	173400	108014370	5670	5670	5670	5670	0
137	20231031	173300	108014370	5670	5670	5670	5670	0
138	20231031	173200	108014370	5670	5670	5670	5670	0
139	20231031	173100	108014370	5670	5670	5670	5670	0
140	20231031	173000	108014370	5670	5670	5670	5670	0
141	20231031	172900	108014370	5670	5670	5670	5670	0
142	20231031	172800	108014370	5670	5670	5670	5670	0
143	20231031	172700	108014370	5670	5670	5670	5670	0
144	20231031	172600	108014370	5670	5670	5670	5670	0
145	20231031	172500	108014370	5670	5670	5670	5670	0
146	20231031	172400	108014370	5670	5670	5670	5670	0
147	20231031	172300	108014370	5670	5670	5670	5670	0
148	20231031	172200	108014370	5670	5670	5670	5670	0
149	20231031	172100	108014370	5670	5670	5670	5670	0
150	20231031	172000	108014370	5670	5670	5670	5670	0
151	20231031	171900	108014370	5670	5670	5670	5670	0
152	20231031	171800	108014370	5670	5670	5670	5670	269
153	20231031	171700	108014370	5670	5670	5670	5670	0
154	20231031	171600	108014370	5670	5670	5670	5670	0
155	20231031	171500	108014370	5670	5670	5670	5670	0
156	20231031	171400	108014370	5670	5670	5670	5670	0
157	20231031	171300	108014370	5670	5670	5670	5670	0
158	20231031	171200	108014370	5670	5670	5670	5670	0
159	20231031	171100	108014370	5670	5670	5670	5670	0
160	20231031	171000	108014370	5670	5670	5670	5670	0
161	20231031	170900	108014370	5670	5670	5670	5670	0
162	20231031	170800	108014370	5670	5670	5670	5670	0
163	20231031	170700	108014370	5670	5670	5670	5670	0
164	20231031	170600	108014370	5670	5670	5670	5670	0
165	20231031	170500	108014370	5670	5670	5670	5670	0
166	20231031	170400	108014370	5670	5670	5670	5670	0
167	20231031	170300	108014370	5670	5670	5670	5670	0
168	20231031	170200	108014370	5670	5670	5670	5670	0
169	20231031	170100	108014370	5670	5670	5670	5670	0
170	20231031	170000	108014370	5670	5670	5670	5670	0
171	20231031	165900	108014370	5670	5670	5670	5670	0
172	20231031	165800	108014370	5670	5670	5670	5670	0
173	20231031	165700	108014370	5670	5670	5670	5670	0
174	20231031	165600	108014370	5670	5670	5670	5670	0
175	20231031	165500	108014370	5670	5670	5670	5670	0
176	20231031	165400	108014370	5670	5670	5670	5670	0
177	20231031	165300	108014370	5670	5670	5670	5670	0
178	20231031	165200	108014370	5670	5670	5670	5670	0
179	20231031	165100	108014370	5670	5670	5670	5670	0
180	20231031	165000	108014370	5670	5670	5670	5670	0
181	20231031	164900	108014370	5670	5670	5670	5670	0
182	20231031	164800	108014370	5670	5670	5670	5670	269
183	20231031	164700	108014370	5670	5670	5670	5670	0
184	20231031	164600	108014370	5670	5670	5670	5670	0
185	20231031	164500	108014370	5670	5670	5670	5670	0
186	20231031	164400	108014370	5670	5670	5670	5670	0
187	20231031	164300	108014370	5670	5670	5670	5670	0
188	20231031	164200	108014370	5670	5670	5670	5670	0
189	20231031	164100	108014370	5670	5670	5670	5670	0
190	20231031	164000	108014370	5670	5670	5670	5670	0
191	20231031	163900	108014370	5670	5670	5670	5670	0
192	20231031	163800	108014370	5670	5670	5670	5670	0
193	20231031	163700	108014370	5670	5670	5670	5670	0
194	20231031	163600	108014370	5670	5670	5670	5670	0
195	20231031	163500	108014370	5670	5670	5670	5670	0
196	20231031	163400	108014370	5670	5670	5670	5670	0
197	20231031	163300	108014370	5670	5670	5670	5670	0
198	20231031	163200	108014370	5670	5670	5670	5670	0
199	20231031	163100	108014370	5670	5670	5670	5670	0
200	20231031	163000	108014370	5670	5670	5670	5670	0
201	20231031	162900	108014370	5670	5670	5670	5670	0
202	20231031	162800	108014370	5670	5670	5670	5670	0
203	20231031	162700	108014370	5670	5670	5670	5670	0
204	20231031	162600	108014370	5670	5670	5670	5670	0
205	20231031	162500	108014370	5670	5670	5670	5670	0
206	20231031	162400	108014370	5670	5670	5670	5670	0
207	20231031	162300	108014370	5670	5670	5670	5670	0
208	20231031	162200	108014370	5670	5670	5670	5670	0
209	20231031	162100	108014370	5670	5670	5670	5670	0
210	20231031	162000	108014370	5670	5670	5670	5670	0
211	20231031	161900	108014370	5670	5670	5670	5670	0
212	20231031	161800	108014370	5670	5670	5670	5670	269
213	20231031	161700	108014370	5670	5670	5670	5670	0
214	20231031	161600	108014370	5670	5670	5670	5670	0
215	20231031	161500	108014370	5670	5670	5670	5670	0
216	20231031	161400	108014370	5670	5670	5670	5670	0
217	20231031	161300	108014370	5670	5670	5670	5670	0
218	20231031	161200	108014370	5670	5670	5670	5670	0
219	20231031	161100	108014370	5670	5670	5670	5670	0
220	20231031	161000	108014370	5670	5670	5670	5670	0
221	20231031	160900	108014370	5670	5670	5670	5670	0
222	20231031	160800	108014370	5670	5670	5670	5670	0
223	20231031	160700	108014370	5670	5670	5670	5670	0
224	20231031	160600	108014370	5670	5670	5670	5670	0
225	20231031	160500	108014370	5670	5670	5670	5670	0
226	20231031	160400	108014370	5670	5670	5670	5670	0
227	20231031	160300	108014370	5670	5670	5670	5670	0
228	20231031	160200	108014370	5670	5670	5670	5670	0
229	20231031	160100	108014370	5670	5670	5670	5670	0
230	20231031	160000	108014370	5670	5670	5670	5670	0
231	20231031	155900	108014370	5670	5670	5670	5670	0
232	20231031	155800	108014370	5670	5670	5670	5670	0
233	20231031	155700	108014370	5670	5670	5670	5670	0
234	20231031	155600	108014370	5670	5670	5670	5670	0
235	20231031	155500	108014370	5670	5670	5670	5670	0
236	20231031	155400	108014370	5670	5670	5670	5670	0
237	20231031	155300	108014370	5670	5670	5670	5670	0
238	20231031	155200	108014370	5670	5670	5670	5670	0
239	20231031	155100	108014370	5670	5670	5670	5670	0
240	20231031	155000	108014370	5670	5670	5670	5670	0
241	20231031	154900	108014370	5670	5670	5670	5670	0
242	20231031	154800	108014370	5670	5670	5670	5670	269
243	20231031	154700	108014370	5670	5670	5670	5670	0
244	20231031	154600	108014370	5670	5670	5670	5670	0
245	20231031	154500	108014370	5670	5670	5670	5670	0
246	20231031	154400	108014370	5670	5670	5670	5670	0
247	20231031	154300	108014370	5670	5670	5670	5670	0
248	20231031	154200	108014370	5670	5670	5670	5670	0
249	20231031	154100	108014370	5670	5670	5670	5670	0
250	20231031	154000	108014370	5670	5670	5670	5670	0
251	20231031	153900	108014370	5670	5670	5670	5670	0
252	20231031	153800	108014370	5670	5670	5670	5670	0
253	20231031	153700	108014370	5670	5670	5670	5670	0
254	20231031	153600	108014370	5670	5670	5670	5670	0
255	20231031	153500	108014370	5670	5670	5670	5670	0
256	20231031	153400	108014370	5670	5670	5670	5670	0
257	20231031	153300	108014370	5670	5670	5670	5670	0
258	20231031	153200	108014370	5670	5670	5670	5670	0
259	20231031	153100	108014370	5670	5670	5670	5670	0
260	20231031	153000	108014370	5670	5670	5670	5670	269
261	20231031	152900	106489140	5660	5660	5660	5660	0
262	20231031	152800	106489140	5660	5660	5660	5660	0
263	20231031	152700	106489140	5660	5660	5660	5660	0
264	20231031	152600	106489140	5660	5660	5660	5660	0
265	20231031	152500	106489140	5660	5660	5660	5660	0
266	20231031	152400	106489140	5660	5660	5660	5660	0
267	20231031	152300	106489140	5660	5660	5660	5660	0
268	20231031	152200	106489140	5660	5660	5660	5660	0
269	20231031	152100	106489140	5660	5660	5660	5660	0
270	20231031	152000	106489140	5660	5660	5660	5660	0
271	20231031	151900	106489140	5660	5670	5700	5660	198
272	20231031	151800	105367820	5700	5690	5700	5690	9
273	20231031	151700	105316590	5690	5670	5690	5670	57
274	20231031	151600	104993260	5670	5670	5670	5670	0
275	20231031	151500	104993260	5670	5670	5670	5660	92
276	20231031	151400	104472050	5700	5700	5700	5700	0
277	20231031	151300	104472050	5700	5700	5700	5700	0
278	20231031	151200	104472050	5700	5680	5700	5680	13
279	20231031	151100	104398070	5670	5680	5680	5660	293
280	20231031	151000	102738090	5670	5680	5700	5670	130
281	20231031	150900	102000390	5700	5690	5700	5680	144
282	20231031	150800	101181840	5690	5710	5710	5690	1725
283	20231031	150700	91348380	5720	5710	5720	5710	30
284	20231031	150600	91176840	5710	5710	5710	5710	108
285	20231031	150500	90560160	5720	5720	5720	5720	55
286	20231031	150400	90245560	5730	5730	5730	5730	71
287	20231031	150300	89838730	5730	5730	5730	5730	1
288	20231031	150200	89833000	5730	5730	5730	5730	1
289	20231031	150100	89827270	5720	5720	5720	5720	0
290	20231031	150000	89827270	5720	5720	5720	5720	0
291	20231031	145900	89827270	5720	5720	5720	5720	0
292	20231031	145800	89827270	5720	5740	5740	5720	144
293	20231031	145700	89002140	5750	5750	5750	5750	0
294	20231031	145600	89002140	5750	5750	5750	5750	0
295	20231031	145500	89002140	5750	5750	5750	5750	0
296	20231031	145400	89002140	5750	5750	5750	5750	0
297	20231031	145300	89002140	5750	5750	5750	5750	3
298	20231031	145200	88984890	5760	5760	5760	5760	3
299	20231031	145100	88967610	5770	5770	5770	5770	0
300	20231031	145000	88967610	5770	5770	5770	5770	0
301	20231031	144900	88967610	5770	5770	5770	5770	0
302	20231031	144800	88967610	5770	5770	5770	5770	0
303	20231031	144700	88967610	5770	5770	5770	5770	0
304	20231031	144600	88967610	5770	5770	5770	5770	0
305	20231031	144500	88967610	5770	5770	5770	5770	0
306	20231031	144400	88967610	5770	5770	5770	5770	1
307	20231031	144300	88961840	5730	5730	5730	5730	0
308	20231031	144200	88961840	5730	5730	5730	5730	0
309	20231031	144100	88961840	5730	5750	5750	5730	703
310	20231031	144000	84926460	5780	5780	5780	5780	0
311	20231031	143900	84926460	5780	5780	5780	5780	0
312	20231031	143800	84926460	5780	5780	5780	5780	0
313	20231031	143700	84926460	5780	5780	5780	5780	0
314	20231031	143600	84926460	5780	5780	5780	5780	0
315	20231031	143500	84926460	5780	5780	5780	5780	0
316	20231031	143400	84926460	5780	5780	5780	5780	0
317	20231031	143300	84926460	5780	5780	5780	5780	0
318	20231031	143200	84926460	5780	5780	5780	5780	0
319	20231031	143100	84926460	5780	5780	5780	5780	1
320	20231031	143000	84920680	5770	5770	5770	5770	0
321	20231031	142900	84920680	5770	5770	5770	5770	0
322	20231031	142800	84920680	5770	5770	5770	5770	12
323	20231031	142700	84851440	5750	5750	5750	5750	0
324	20231031	142600	84851440	5750	5750	5750	5750	0
325	20231031	142500	84851440	5750	5750	5750	5750	228
326	20231031	142400	83540440	5750	5750	5750	5750	0
327	20231031	142300	83540440	5750	5750	5750	5750	332
328	20231031	142200	81631440	5750	5750	5750	5750	0
329	20231031	142100	81631440	5750	5750	5750	5750	0
330	20231031	142000	81631440	5750	5750	5750	5750	0
331	20231031	141900	81631440	5750	5750	5750	5750	0
332	20231031	141800	81631440	5750	5750	5750	5750	0
333	20231031	141700	81631440	5750	5750	5750	5750	0
334	20231031	141600	81631440	5750	5750	5750	5750	0
335	20231031	141500	81631440	5750	5750	5750	5750	0
336	20231031	141400	81631440	5750	5760	5760	5750	14
337	20231031	141300	81550850	5750	5750	5750	5750	0
338	20231031	141200	81550850	5750	5750	5750	5750	0
339	20231031	141100	81550850	5750	5750	5750	5750	0
340	20231031	141000	81550850	5750	5750	5750	5750	1
341	20231031	140900	81545100	5750	5750	5750	5750	0
342	20231031	140800	81545100	5750	5750	5750	5750	2
343	20231031	140700	81533600	5760	5760	5760	5760	0
344	20231031	140600	81533600	5760	5760	5760	5760	0
345	20231031	140500	81533600	5760	5760	5760	5760	0
346	20231031	140400	81533600	5760	5760	5760	5760	0
347	20231031	140300	81533600	5760	5760	5760	5760	0
348	20231031	140200	81533600	5760	5760	5760	5760	0
349	20231031	140100	81533600	5760	5760	5760	5760	1
350	20231031	140000	81527840	5770	5770	5770	5770	1
351	20231031	135900	81522070	5790	5790	5790	5790	0
352	20231031	135800	81522070	5790	5790	5790	5790	0
353	20231031	135700	81522070	5790	5790	5790	5790	0
354	20231031	135600	81522070	5790	5790	5790	5790	0
355	20231031	135500	81522070	5790	5780	5790	5780	58
356	20231031	135400	81186360	5790	5790	5790	5790	0
357	20231031	135300	81186360	5790	5790	5790	5790	0
358	20231031	135200	81186360	5790	5790	5790	5790	0
359	20231031	135100	81186360	5790	5790	5790	5790	0
360	20231031	135000	81186360	5790	5790	5790	5790	0
361	20231031	134900	81186360	5790	5790	5790	5790	0
362	20231031	134800	81186360	5790	5790	5790	5790	0
363	20231031	134700	81186360	5790	5790	5790	5790	0
364	20231031	134600	81186360	5790	5790	5790	5790	0
365	20231031	134500	81186360	5790	5790	5790	5790	0
366	20231031	134400	81186360	5790	5790	5790	5790	0
367	20231031	134300	81186360	5790	5790	5790	5790	0
368	20231031	134200	81186360	5790	5790	5790	5790	0
369	20231031	134100	81186360	5790	5790	5790	5790	0
370	20231031	134000	81186360	5790	5790	5790	5790	0
371	20231031	133900	81186360	5790	5790	5790	5790	0
372	20231031	133800	81186360	5790	5790	5790	5790	0
373	20231031	133700	81186360	5790	5790	5790	5790	0
374	20231031	133600	81186360	5790	5790	5790	5790	0
375	20231031	133500	81186360	5790	5790	5790	5790	0
376	20231031	133400	81186360	5790	5790	5790	5790	0
377	20231031	133300	81186360	5790	5790	5790	5790	19
378	20231031	133200	81076350	5750	5750	5750	5750	0
379	20231031	133100	81076350	5750	5750	5750	5750	0
380	20231031	133000	81076350	5750	5750	5750	5750	0
381	20231031	132900	81076350	5750	5750	5750	5750	0
382	20231031	132800	81076350	5750	5750	5750	5750	0
383	20231031	132700	81076350	5750	5750	5750	5750	0
384	20231031	132600	81076350	5750	5750	5750	5750	0
385	20231031	132500	81076350	5750	5750	5750	5750	0
386	20231031	132400	81076350	5750	5750	5750	5750	0
387	20231031	132300	81076350	5750	5750	5750	5750	0
388	20231031	132200	81076350	5750	5750	5750	5750	0
389	20231031	132100	81076350	5750	5750	5750	5750	0
390	20231031	132000	81076350	5750	5750	5750	5750	0
391	20231031	131900	81076350	5750	5750	5750	5750	0
392	20231031	131800	81076350	5750	5750	5750	5750	0
393	20231031	131700	81076350	5750	5750	5750	5750	0
394	20231031	131600	81076350	5750	5750	5750	5750	0
395	20231031	131500	81076350	5750	5750	5750	5750	0
396	20231031	131400	81076350	5750	5750	5750	5750	0
397	20231031	131300	81076350	5750	5750	5750	5750	0
398	20231031	131200	81076350	5750	5750	5750	5750	0
399	20231031	131100	81076350	5750	5750	5750	5750	0
400	20231031	131000	81076350	5750	5750	5750	5750	0
401	20231031	130900	81076350	5750	5750	5750	5750	0
402	20231031	130800	81076350	5750	5750	5750	5750	0
403	20231031	130700	81076350	5750	5750	5750	5750	14
404	20231031	130600	80995850	5750	5750	5750	5750	0
405	20231031	130500	80995850	5750	5750	5750	5750	0
406	20231031	130400	80995850	5750	5750	5750	5750	0
407	20231031	130300	80995850	5750	5750	5750	5750	0
408	20231031	130200	80995850	5750	5790	5790	5750	12
409	20231031	130100	80926600	5800	5800	5800	5800	0
410	20231031	130000	80926600	5800	5800	5800	5800	10
411	20231031	125900	80868600	5800	5800	5800	5800	0
412	20231031	125800	80868600	5800	5800	5800	5800	0
413	20231031	125700	80868600	5800	5800	5800	5800	0
414	20231031	125600	80868600	5800	5800	5800	5800	0
415	20231031	125500	80868600	5800	5800	5800	5800	0
416	20231031	125400	80868600	5800	5800	5800	5800	0
417	20231031	125300	80868600	5800	5800	5800	5800	0
418	20231031	125200	80868600	5800	5800	5800	5800	0
419	20231031	125100	80868600	5800	5800	5800	5800	1
420	20231031	125000	80862800	5790	5790	5790	5790	0
421	20231031	124900	80862800	5790	5790	5790	5790	10
422	20231031	124800	80804900	5780	5780	5780	5780	0
423	20231031	124700	80804900	5780	5780	5780	5780	0
424	20231031	124600	80804900	5780	5780	5780	5780	0
425	20231031	124500	80804900	5780	5780	5780	5780	0
426	20231031	124400	80804900	5780	5780	5780	5780	0
427	20231031	124300	80804900	5780	5780	5780	5780	4
428	20231031	124200	80781780	5790	5790	5790	5790	0
429	20231031	124100	80781780	5790	5790	5790	5790	0
430	20231031	124000	80781780	5790	5790	5790	5790	0
431	20231031	123900	80781780	5790	5790	5790	5790	0
432	20231031	123800	80781780	5790	5790	5790	5790	8
433	20231031	123700	80735460	5720	5720	5720	5720	4
434	20231031	123600	80712580	5820	5820	5820	5820	0
435	20231031	123500	80712580	5820	5820	5820	5820	0
436	20231031	123400	80712580	5820	5820	5820	5820	0
437	20231031	123300	80712580	5820	5820	5820	5820	0
438	20231031	123200	80712580	5820	5820	5820	5820	0
439	20231031	123100	80712580	5820	5820	5820	5820	0
440	20231031	123000	80712580	5820	5820	5820	5820	0
441	20231031	122900	80712580	5820	5820	5820	5820	0
442	20231031	122800	80712580	5820	5820	5820	5820	0
443	20231031	122700	80712580	5820	5750	5820	5750	6
444	20231031	122600	80677940	5740	5740	5740	5740	1
445	20231031	122500	80672200	5710	5710	5710	5710	0
446	20231031	122400	80672200	5710	5710	5710	5710	0
447	20231031	122300	80672200	5710	5710	5710	5710	39
448	20231031	122200	80449510	5760	5760	5760	5760	0
449	20231031	122100	80449510	5760	5760	5760	5760	4
450	20231031	122000	80426470	5760	5760	5760	5760	16
451	20231031	121900	80334310	5760	5730	5760	5730	39
452	20231031	121800	80110000	5730	5730	5730	5730	0
453	20231031	121700	80110000	5730	5730	5730	5730	0
454	20231031	121600	80110000	5730	5730	5730	5730	50
455	20231031	121500	79823500	5730	5730	5730	5730	0
456	20231031	121400	79823500	5730	5730	5730	5730	3
457	20231031	121300	79806310	5710	5710	5710	5710	0
458	20231031	121200	79806310	5710	5710	5710	5710	0
459	20231031	121100	79806310	5710	5710	5710	5710	0
460	20231031	121000	79806310	5710	5710	5710	5710	50
461	20231031	120900	79520810	5710	5710	5710	5710	0
462	20231031	120800	79520810	5710	5710	5710	5710	0
463	20231031	120700	79520810	5710	5710	5710	5710	182
464	20231031	120600	78481590	5710	5710	5710	5710	0
465	20231031	120500	78481590	5710	5710	5710	5710	5
466	20231031	120400	78453040	5710	5710	5710	5710	0
467	20231031	120300	78453040	5710	5710	5710	5710	0
468	20231031	120200	78453040	5710	5710	5710	5710	0
469	20231031	120100	78453040	5710	5710	5710	5710	0
470	20231031	120000	78453040	5710	5710	5710	5710	95
471	20231031	115900	77910590	5740	5740	5740	5740	15
472	20231031	115800	77824490	5750	5750	5750	5750	0
473	20231031	115700	77824490	5750	5750	5750	5750	0
474	20231031	115600	77824490	5750	5750	5750	5750	3
475	20231031	115500	77807240	5750	5750	5750	5750	3
476	20231031	115400	77789990	5740	5740	5740	5740	0
477	20231031	115300	77789990	5740	5740	5740	5740	6
478	20231031	115200	77755550	5700	5700	5700	5700	0
479	20231031	115100	77755550	5700	5700	5700	5700	0
480	20231031	115000	77755550	5700	5700	5700	5700	0
481	20231031	114900	77755550	5700	5700	5700	5700	0
482	20231031	114800	77755550	5700	5700	5700	5700	0
483	20231031	114700	77755550	5700	5700	5700	5700	0
484	20231031	114600	77755550	5700	5700	5700	5700	0
485	20231031	114500	77755550	5700	5700	5700	5700	0
486	20231031	114400	77755550	5700	5700	5700	5700	0
487	20231031	114300	77755550	5700	5700	5700	5700	0
488	20231031	114200	77755550	5700	5700	5700	5700	0
489	20231031	114100	77755550	5700	5700	5700	5700	0
490	20231031	114000	77755550	5700	5700	5700	5700	0
491	20231031	113900	77755550	5700	5700	5700	5700	0
492	20231031	113800	77755550	5700	5700	5700	5700	0
493	20231031	113700	77755550	5700	5700	5700	5700	0
494	20231031	113600	77755550	5700	5700	5700	5700	0
495	20231031	113500	77755550	5700	5700	5700	5700	0
496	20231031	113400	77755550	5700	5700	5700	5700	0
497	20231031	113300	77755550	5700	5720	5720	5700	100
498	20231031	113200	77184830	5760	5760	5760	5760	0
499	20231031	113100	77184830	5760	5760	5760	5760	0
500	20231031	113000	77184830	5760	5760	5760	5760	0
501	20231031	112900	77184830	5760	5760	5760	5760	0
502	20231031	112800	77184830	5760	5760	5760	5760	0
503	20231031	112700	77184830	5760	5750	5760	5720	1842
504	20231031	112600	66629030	5740	5740	5740	5740	0
505	20231031	112500	66629030	5740	5740	5740	5740	0
506	20231031	112400	66629030	5740	5770	5770	5740	3000
507	20231031	112300	49384390	5800	5800	5800	5800	0
508	20231031	112200	49384390	5800	5800	5800	5800	0
509	20231031	112100	49384390	5800	5800	5800	5800	0
510	20231031	112000	49384390	5800	5800	5800	5800	1
511	20231031	111900	49378590	5800	5800	5800	5800	1
512	20231031	111800	49372790	5800	5800	5800	5800	2
513	20231031	111700	49361190	5800	5800	5800	5800	1
514	20231031	111600	49355390	5800	5800	5800	5800	2
515	20231031	111500	49343790	5800	5790	5800	5790	2
516	20231031	111400	49332200	5790	5790	5790	5790	1
517	20231031	111300	49326410	5790	5790	5790	5790	2
518	20231031	111200	49314830	5790	5770	5790	5770	11
519	20231031	111100	49251320	5800	5800	5800	5800	1
520	20231031	111000	49245520	5770	5800	5800	5770	183
521	20231031	110900	48189370	5800	5800	5800	5800	2
522	20231031	110800	48177770	5800	5800	5800	5800	4
523	20231031	110700	48154570	5800	5800	5800	5780	56
524	20231031	110600	47830770	5800	5800	5800	5800	5
525	20231031	110500	47801770	5800	5790	5800	5780	107
526	20231031	110400	47182950	5800	5800	5800	5800	4
527	20231031	110300	47159750	5790	5830	5830	5790	138
528	20231031	110200	46359380	5840	5840	5840	5840	4
529	20231031	110100	46336020	5840	5840	5840	5840	4
530	20231031	110000	46312660	5840	5840	5840	5840	2
531	20231031	105900	46300980	5840	5840	5840	5840	5
532	20231031	105800	46271780	5830	5830	5830	5830	1
533	20231031	105700	46265950	5840	5840	5840	5840	4
534	20231031	105600	46242590	5840	5840	5840	5840	4
535	20231031	105500	46219230	5840	5840	5840	5840	2
536	20231031	105400	46207550	5840	5840	5840	5840	4
537	20231031	105300	46184190	5840	5840	5840	5840	4
538	20231031	105200	46160830	5840	5840	5840	5840	2
539	20231031	105100	46149150	5840	5840	5840	5840	4
540	20231031	105000	46125790	5840	5840	5840	5840	4
541	20231031	104900	46102430	5810	5810	5810	5810	0
542	20231031	104800	46102430	5810	5810	5810	5810	0
543	20231031	104700	46102430	5810	5810	5810	5810	416
544	20231031	104600	43685470	5840	5840	5840	5840	0
545	20231031	104500	43685470	5840	5840	5840	5840	0
546	20231031	104400	43685470	5840	5840	5840	5840	0
547	20231031	104300	43685470	5840	5840	5840	5840	0
548	20231031	104200	43685470	5840	5840	5840	5840	3
549	20231031	104100	43667950	5840	5840	5840	5840	0
550	20231031	104000	43667950	5840	5840	5840	5840	0
551	20231031	103900	43667950	5840	5840	5840	5840	0
552	20231031	103800	43667950	5840	5840	5840	5840	1
553	20231031	103700	43662110	5840	5840	5840	5840	0
554	20231031	103600	43662110	5840	5840	5840	5840	1
555	20231031	103500	43656270	5800	5800	5800	5800	0
556	20231031	103400	43656270	5800	5830	5830	5800	700
557	20231031	103300	39596200	5840	5870	5870	5840	485
558	20231031	103200	36756130	5870	5870	5870	5870	0
559	20231031	103100	36756130	5870	5870	5870	5870	192
560	20231031	103000	35629090	5870	5870	5870	5870	8
561	20231031	102900	35582130	5870	5860	5870	5860	12
562	20231031	102800	35511770	5860	5860	5860	5860	10
563	20231031	102700	35453170	5860	5860	5860	5860	0
564	20231031	102600	35453170	5860	5860	5860	5860	0
565	20231031	102500	35453170	5860	5860	5860	5860	0
566	20231031	102400	35453170	5860	5860	5860	5860	0
567	20231031	102300	35453170	5860	5860	5860	5860	0
568	20231031	102200	35453170	5860	5860	5860	5860	0
569	20231031	102100	35453170	5860	5860	5860	5860	0
570	20231031	102000	35453170	5860	5860	5860	5860	0
571	20231031	101900	35453170	5860	5860	5860	5860	0
572	20231031	101800	35453170	5860	5860	5860	5860	0
573	20231031	101700	35453170	5860	5860	5860	5860	2
574	20231031	101600	35441450	5860	5860	5860	5860	1
575	20231031	101500	35435590	5860	5860	5860	5860	1
576	20231031	101400	35429730	5810	5860	5880	5810	85
577	20231031	101300	34932750	5900	5900	5900	5900	0
578	20231031	101200	34932750	5900	5900	5900	5900	1
579	20231031	101100	34926850	5900	5870	5900	5870	201
580	20231031	101000	33746950	5900	5900	5900	5900	1
581	20231031	100900	33741050	5890	5880	5890	5880	349
582	20231031	100800	31685500	5890	5890	5890	5890	0
583	20231031	100700	31685500	5890	5890	5890	5890	0
584	20231031	100600	31685500	5890	5890	5890	5890	0
585	20231031	100500	31685500	5890	5890	5890	5890	0
586	20231031	100400	31685500	5890	5880	5890	5880	50
587	20231031	100300	31391390	5880	5880	5880	5880	0
588	20231031	100200	31391390	5880	5880	5880	5880	0
589	20231031	100100	31391390	5880	5880	5880	5880	0
590	20231031	100000	31391390	5880	5870	5880	5870	2
591	20231031	095900	31379640	5880	5880	5880	5880	0
592	20231031	095800	31379640	5880	5880	5880	5880	0
593	20231031	095700	31379640	5880	5880	5880	5880	4
594	20231031	095600	31356120	5880	5880	5880	5880	0
595	20231031	095500	31356120	5880	5880	5880	5880	0
596	20231031	095400	31356120	5880	5880	5880	5880	0
597	20231031	095300	31356120	5880	5880	5880	5880	0
598	20231031	095200	31356120	5880	5880	5880	5880	0
599	20231031	095100	31356120	5880	5880	5880	5880	0
600	20231031	095000	31356120	5880	5880	5880	5880	1
601	20231031	094900	31350240	5880	5880	5880	5880	1
602	20231031	094800	31344360	5880	5880	5880	5880	0
603	20231031	094700	31344360	5880	5850	5880	5840	77
604	20231031	094600	30893900	5900	5900	5900	5900	0
605	20231031	094500	30893900	5900	5900	5900	5900	0
606	20231031	094400	30893900	5900	5900	5900	5900	25
607	20231031	094300	30746400	5900	5900	5900	5900	0
608	20231031	094200	30746400	5900	5890	5900	5850	501
609	20231031	094100	27812980	5910	5910	5910	5910	0
610	20231031	094000	27812980	5910	5910	5910	5910	0
611	20231031	093900	27812980	5910	5900	5910	5860	71
612	20231031	093800	27396470	5910	5890	5910	5890	55
613	20231031	093700	27071780	5900	5890	5900	5860	32
614	20231031	093600	26883320	5890	5890	5900	5890	7
615	20231031	093500	26842080	5890	5890	5890	5890	4
616	20231031	093400	26818520	5860	5860	5860	5860	139
617	20231031	093300	26003980	5910	5910	5910	5910	0
618	20231031	093200	26003980	5910	5910	5910	5910	0
619	20231031	093100	26003980	5910	5910	5910	5910	0
620	20231031	093000	26003980	5910	5910	5910	5910	139
621	20231031	092900	25182490	5910	5910	5910	5910	1
622	20231031	092800	25176580	5910	5900	5910	5900	907
623	20231031	092700	19825260	5910	5880	5910	5880	516
624	20231031	092600	16785440	5880	5880	5880	5880	0
625	20231031	092500	16785440	5880	5880	5880	5880	0
626	20231031	092400	16785440	5880	5880	5880	5880	16
627	20231031	092300	16691360	5890	5890	5890	5890	1
628	20231031	092200	16685470	5880	5890	5890	5880	122
629	20231031	092100	15968100	5880	5880	5880	5880	47
630	20231031	092000	15691740	5880	5890	5890	5880	109
631	20231031	091900	15049740	5890	5890	5890	5890	100
632	20231031	091800	14460740	5890	5890	5890	5890	0
633	20231031	091700	14460740	5890	5890	5890	5890	0
634	20231031	091600	14460740	5890	5890	5890	5890	333
635	20231031	091500	12499370	5890	5880	5890	5860	87
636	20231031	091400	11989500	5900	5900	5900	5900	0
637	20231031	091300	11989500	5900	5900	5900	5900	0
638	20231031	091200	11989500	5900	5900	5900	5900	0
639	20231031	091100	11989500	5900	5890	5900	5890	300
640	20231031	091000	10222150	5890	5890	5890	5890	10
641	20231031	090900	10163250	5890	5880	5890	5880	5
642	20231031	090800	10133840	5850	5850	5850	5850	0
643	20231031	090700	10133840	5850	5850	5850	5850	50
644	20231031	090600	9841340	5890	5890	5890	5890	1
645	20231031	090500	9835450	5850	5850	5850	5850	0
646	20231031	090400	9835450	5850	5850	5850	5850	0
647	20231031	090300	9835450	5850	5840	5850	5840	54
648	20231031	090200	9519870	5790	5820	5820	5790	673
649	20231031	090100	5620570	5790	5790	5790	5790	0
650	20231031	090000	5620570	5790	5770	5790	5770	973