KissMeData/002920/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183800	27158685	2850	2850	2850	2850	2325
3	20231031	183700	27158685	2850	2850	2850	2850	0
4	20231031	183600	27158685	2850	2850	2850	2850	0
5	20231031	183500	27158685	2850	2850	2850	2850	0
6	20231031	183400	27158685	2850	2850	2850	2850	0
7	20231031	183300	27158685	2850	2850	2850	2850	0
8	20231031	183200	27158685	2850	2850	2850	2850	0
9	20231031	183100	27158685	2850	2850	2850	2850	0
10	20231031	183000	27158685	2850	2850	2850	2850	0
11	20231031	182900	27158685	2850	2850	2850	2850	0
12	20231031	182800	27158685	2850	2850	2850	2850	0
13	20231031	182700	27158685	2850	2850	2850	2850	0
14	20231031	182600	27158685	2850	2850	2850	2850	0
15	20231031	182500	27158685	2850	2850	2850	2850	0
16	20231031	182400	27158685	2850	2850	2850	2850	0
17	20231031	182300	27158685	2850	2850	2850	2850	0
18	20231031	182200	27158685	2850	2850	2850	2850	0
19	20231031	182100	27158685	2850	2850	2850	2850	0
20	20231031	182000	27158685	2850	2850	2850	2850	0
21	20231031	181900	27158685	2850	2850	2850	2850	0
22	20231031	181800	27158685	2850	2850	2850	2850	0
23	20231031	181700	27158685	2850	2850	2850	2850	0
24	20231031	181600	27158685	2850	2850	2850	2850	0
25	20231031	181500	27158685	2850	2850	2850	2850	0
26	20231031	181400	27158685	2850	2850	2850	2850	0
27	20231031	181300	27158685	2850	2850	2850	2850	0
28	20231031	181200	27158685	2850	2850	2850	2850	0
29	20231031	181100	27158685	2850	2850	2850	2850	0
30	20231031	181000	27158685	2850	2850	2850	2850	0
31	20231031	180900	27158685	2850	2850	2850	2850	0
32	20231031	180800	27158685	2850	2850	2850	2850	2325
33	20231031	180700	27158685	2850	2850	2850	2850	0
34	20231031	180600	27158685	2850	2850	2850	2850	0
35	20231031	180500	27158685	2850	2850	2850	2850	0
36	20231031	180400	27158685	2850	2850	2850	2850	0
37	20231031	180300	27158685	2850	2850	2850	2850	0
38	20231031	180200	27158685	2850	2850	2850	2850	0
39	20231031	180100	27158685	2850	2850	2850	2850	0
40	20231031	180000	27158685	2850	2850	2850	2850	0
41	20231031	175900	27158685	2850	2850	2850	2850	0
42	20231031	175800	27158685	2850	2850	2850	2850	0
43	20231031	175700	27158685	2850	2850	2850	2850	0
44	20231031	175600	27158685	2850	2850	2850	2850	0
45	20231031	175500	27158685	2850	2850	2850	2850	0
46	20231031	175400	27158685	2850	2850	2850	2850	0
47	20231031	175300	27158685	2850	2850	2850	2850	0
48	20231031	175200	27158685	2850	2850	2850	2850	0
49	20231031	175100	27158685	2850	2850	2850	2850	0
50	20231031	175000	27158685	2850	2850	2850	2850	0
51	20231031	174900	27158685	2850	2850	2850	2850	0
52	20231031	174800	27158685	2850	2850	2850	2850	0
53	20231031	174700	27158685	2850	2850	2850	2850	0
54	20231031	174600	27158685	2850	2850	2850	2850	0
55	20231031	174500	27158685	2850	2850	2850	2850	0
56	20231031	174400	27158685	2850	2850	2850	2850	0
57	20231031	174300	27158685	2850	2850	2850	2850	0
58	20231031	174200	27158685	2850	2850	2850	2850	0
59	20231031	174100	27158685	2850	2850	2850	2850	0
60	20231031	174000	27158685	2850	2850	2850	2850	0
61	20231031	173900	27158685	2850	2850	2850	2850	0
62	20231031	173800	27158685	2850	2850	2850	2850	2325
63	20231031	173700	27158685	2850	2850	2850	2850	0
64	20231031	173600	27158685	2850	2850	2850	2850	0
65	20231031	173500	27158685	2850	2850	2850	2850	0
66	20231031	173400	27158685	2850	2850	2850	2850	0
67	20231031	173300	27158685	2850	2850	2850	2850	0
68	20231031	173200	27158685	2850	2850	2850	2850	0
69	20231031	173100	27158685	2850	2850	2850	2850	0
70	20231031	173000	27158685	2850	2850	2850	2850	0
71	20231031	172900	27158685	2850	2850	2850	2850	0
72	20231031	172800	27158685	2850	2850	2850	2850	0
73	20231031	172700	27158685	2850	2850	2850	2850	0
74	20231031	172600	27158685	2850	2850	2850	2850	0
75	20231031	172500	27158685	2850	2850	2850	2850	0
76	20231031	172400	27158685	2850	2850	2850	2850	0
77	20231031	172300	27158685	2850	2850	2850	2850	0
78	20231031	172200	27158685	2850	2850	2850	2850	0
79	20231031	172100	27158685	2850	2850	2850	2850	0
80	20231031	172000	27158685	2850	2850	2850	2850	0
81	20231031	171900	27158685	2850	2850	2850	2850	0
82	20231031	171800	27158685	2850	2850	2850	2850	0
83	20231031	171700	27158685	2850	2850	2850	2850	0
84	20231031	171600	27158685	2850	2850	2850	2850	0
85	20231031	171500	27158685	2850	2850	2850	2850	0
86	20231031	171400	27158685	2850	2850	2850	2850	0
87	20231031	171300	27158685	2850	2850	2850	2850	0
88	20231031	171200	27158685	2850	2850	2850	2850	0
89	20231031	171100	27158685	2850	2850	2850	2850	0
90	20231031	171000	27158685	2850	2850	2850	2850	0
91	20231031	170900	27158685	2850	2850	2850	2850	0
92	20231031	170800	27158685	2850	2850	2850	2850	2325
93	20231031	170700	27158685	2850	2850	2850	2850	0
94	20231031	170600	27158685	2850	2850	2850	2850	0
95	20231031	170500	27158685	2850	2850	2850	2850	0
96	20231031	170400	27158685	2850	2850	2850	2850	0
97	20231031	170300	27158685	2850	2850	2850	2850	0
98	20231031	170200	27158685	2850	2850	2850	2850	0
99	20231031	170100	27158685	2850	2850	2850	2850	0
100	20231031	170000	27158685	2850	2850	2850	2850	0
101	20231031	165900	27158685	2850	2850	2850	2850	0
102	20231031	165800	27158685	2850	2850	2850	2850	0
103	20231031	165700	27158685	2850	2850	2850	2850	0
104	20231031	165600	27158685	2850	2850	2850	2850	0
105	20231031	165500	27158685	2850	2850	2850	2850	0
106	20231031	165400	27158685	2850	2850	2850	2850	0
107	20231031	165300	27158685	2850	2850	2850	2850	0
108	20231031	165200	27158685	2850	2850	2850	2850	0
109	20231031	165100	27158685	2850	2850	2850	2850	0
110	20231031	165000	27158685	2850	2850	2850	2850	0
111	20231031	164900	27158685	2850	2850	2850	2850	0
112	20231031	164800	27158685	2850	2850	2850	2850	0
113	20231031	164700	27158685	2850	2850	2850	2850	0
114	20231031	164600	27158685	2850	2850	2850	2850	0
115	20231031	164500	27158685	2850	2850	2850	2850	0
116	20231031	164400	27158685	2850	2850	2850	2850	0
117	20231031	164300	27158685	2850	2850	2850	2850	0
118	20231031	164200	27158685	2850	2850	2850	2850	0
119	20231031	164100	27158685	2850	2850	2850	2850	0
120	20231031	164000	27158685	2850	2850	2850	2850	0
121	20231031	163900	27158685	2850	2850	2850	2850	0
122	20231031	163800	27158685	2850	2850	2850	2850	2325
123	20231031	163700	27158685	2850	2850	2850	2850	0
124	20231031	163600	27158685	2850	2850	2850	2850	0
125	20231031	163500	27158685	2850	2850	2850	2850	0
126	20231031	163400	27158685	2850	2850	2850	2850	0
127	20231031	163300	27158685	2850	2850	2850	2850	0
128	20231031	163200	27158685	2850	2850	2850	2850	0
129	20231031	163100	27158685	2850	2850	2850	2850	0
130	20231031	163000	27158685	2850	2850	2850	2850	0
131	20231031	162900	27158685	2850	2850	2850	2850	0
132	20231031	162800	27158685	2850	2850	2850	2850	0
133	20231031	162700	27158685	2850	2850	2850	2850	0
134	20231031	162600	27158685	2850	2850	2850	2850	0
135	20231031	162500	27158685	2850	2850	2850	2850	0
136	20231031	162400	27158685	2850	2850	2850	2850	0
137	20231031	162300	27158685	2850	2850	2850	2850	0
138	20231031	162200	27158685	2850	2850	2850	2850	0
139	20231031	162100	27158685	2850	2850	2850	2850	0
140	20231031	162000	27158685	2850	2850	2850	2850	0
141	20231031	161900	27158685	2850	2850	2850	2850	0
142	20231031	161800	27158685	2850	2850	2850	2850	0
143	20231031	161700	27158685	2850	2850	2850	2850	0
144	20231031	161600	27158685	2850	2850	2850	2850	0
145	20231031	161500	27158685	2850	2850	2850	2850	0
146	20231031	161400	27158685	2850	2850	2850	2850	0
147	20231031	161300	27158685	2850	2850	2850	2850	0
148	20231031	161200	27158685	2850	2850	2850	2850	0
149	20231031	161100	27158685	2850	2850	2850	2850	0
150	20231031	161000	27158685	2850	2850	2850	2850	0
151	20231031	160900	27158685	2850	2850	2850	2850	0
152	20231031	160800	27158685	2850	2850	2850	2850	2325
153	20231031	160700	27158685	2850	2850	2850	2850	0
154	20231031	160600	27158685	2850	2850	2850	2850	0
155	20231031	160500	27158685	2850	2850	2850	2850	0
156	20231031	160400	27158685	2850	2850	2850	2850	0
157	20231031	160300	27158685	2850	2850	2850	2850	0
158	20231031	160200	27158685	2850	2850	2850	2850	0
159	20231031	160100	27158685	2850	2850	2850	2850	0
160	20231031	160000	27158685	2850	2850	2850	2850	0
161	20231031	155900	27158685	2850	2850	2850	2850	0
162	20231031	155800	27158685	2850	2850	2850	2850	0
163	20231031	155700	27158685	2850	2850	2850	2850	0
164	20231031	155600	27158685	2850	2850	2850	2850	0
165	20231031	155500	27158685	2850	2850	2850	2850	0
166	20231031	155400	27158685	2850	2850	2850	2850	0
167	20231031	155300	27158685	2850	2850	2850	2850	0
168	20231031	155200	27158685	2850	2850	2850	2850	0
169	20231031	155100	27158685	2850	2850	2850	2850	0
170	20231031	155000	27158685	2850	2850	2850	2850	0
171	20231031	154900	27158685	2850	2850	2850	2850	0
172	20231031	154800	27158685	2850	2850	2850	2850	0
173	20231031	154700	27158685	2850	2850	2850	2850	0
174	20231031	154600	27158685	2850	2850	2850	2850	0
175	20231031	154500	27158685	2850	2850	2850	2850	0
176	20231031	154400	27158685	2850	2850	2850	2850	0
177	20231031	154300	27158685	2850	2850	2850	2850	0
178	20231031	154200	27158685	2850	2850	2850	2850	0
179	20231031	154100	27158685	2850	2850	2850	2850	0
180	20231031	154000	27158685	2850	2850	2850	2850	0
181	20231031	153900	27158685	2850	2850	2850	2850	0
182	20231031	153800	27158685	2850	2850	2850	2850	2325
183	20231031	153700	27158685	2850	2850	2850	2850	0
184	20231031	153600	27158685	2850	2850	2850	2850	0
185	20231031	153500	27158685	2850	2850	2850	2850	0
186	20231031	153400	27158685	2850	2850	2850	2850	0
187	20231031	153300	27158685	2850	2850	2850	2850	0
188	20231031	153200	27158685	2850	2850	2850	2850	0
189	20231031	153100	27158685	2850	2850	2850	2850	0
190	20231031	153000	27158685	2850	2850	2850	2850	2325
191	20231031	152900	20532435	2860	2860	2860	2860	0
192	20231031	152800	20532435	2860	2860	2860	2860	0
193	20231031	152700	20532435	2860	2860	2860	2860	0
194	20231031	152600	20532435	2860	2860	2860	2860	0
195	20231031	152500	20532435	2860	2860	2860	2860	0
196	20231031	152400	20532435	2860	2860	2860	2860	0
197	20231031	152300	20532435	2860	2860	2860	2860	0
198	20231031	152200	20532435	2860	2860	2860	2860	0
199	20231031	152100	20532435	2860	2860	2860	2860	0
200	20231031	152000	20532435	2860	2860	2860	2860	0
201	20231031	151900	20532435	2860	2860	2860	2860	0
202	20231031	151800	20532435	2860	2860	2860	2860	35
203	20231031	151700	20432335	2870	2870	2870	2870	5
204	20231031	151600	20417985	2865	2865	2865	2865	37
205	20231031	151500	20311980	2870	2870	2870	2870	0
206	20231031	151400	20311980	2870	2870	2870	2870	3
207	20231031	151300	20303370	2870	2870	2870	2870	5
208	20231031	151200	20289020	2870	2870	2870	2870	0
209	20231031	151100	20289020	2870	2870	2870	2870	1
210	20231031	151000	20286150	2870	2865	2870	2865	170
211	20231031	150900	19799095	2865	2865	2865	2865	0
212	20231031	150800	19799095	2865	2865	2865	2865	0
213	20231031	150700	19799095	2865	2865	2865	2865	100
214	20231031	150600	19512595	2865	2865	2865	2865	5
215	20231031	150500	19498270	2865	2865	2865	2865	0
216	20231031	150400	19498270	2865	2865	2865	2865	0
217	20231031	150300	19498270	2865	2865	2865	2865	0
218	20231031	150200	19498270	2865	2865	2865	2865	0
219	20231031	150100	19498270	2865	2865	2865	2865	0
220	20231031	150000	19498270	2865	2865	2865	2865	0
221	20231031	145900	19498270	2865	2865	2865	2865	13
222	20231031	145800	19461025	2870	2870	2870	2870	0
223	20231031	145700	19461025	2870	2870	2870	2870	0
224	20231031	145600	19461025	2870	2870	2870	2870	0
225	20231031	145500	19461025	2870	2870	2870	2870	0
226	20231031	145400	19461025	2870	2870	2870	2870	0
227	20231031	145300	19461025	2870	2870	2870	2870	0
228	20231031	145200	19461025	2870	2870	2870	2870	0
229	20231031	145100	19461025	2870	2870	2870	2870	0
230	20231031	145000	19461025	2870	2870	2870	2870	0
231	20231031	144900	19461025	2870	2870	2870	2870	0
232	20231031	144800	19461025	2870	2870	2870	2870	0
233	20231031	144700	19461025	2870	2870	2870	2870	0
234	20231031	144600	19461025	2870	2870	2870	2870	0
235	20231031	144500	19461025	2870	2870	2870	2870	0
236	20231031	144400	19461025	2870	2870	2870	2870	0
237	20231031	144300	19461025	2870	2870	2870	2870	0
238	20231031	144200	19461025	2870	2870	2870	2870	0
239	20231031	144100	19461025	2870	2870	2870	2870	0
240	20231031	144000	19461025	2870	2870	2870	2870	2
241	20231031	143900	19455285	2865	2865	2865	2865	239
242	20231031	143800	18770550	2870	2870	2870	2870	0
243	20231031	143700	18770550	2870	2870	2870	2870	500
244	20231031	143600	17335550	2870	2870	2870	2870	0
245	20231031	143500	17335550	2870	2870	2870	2870	0
246	20231031	143400	17335550	2870	2870	2870	2870	1
247	20231031	143300	17332680	2860	2860	2860	2860	822
248	20231031	143200	14981760	2860	2860	2860	2860	0
249	20231031	143100	14981760	2860	2860	2860	2860	0
250	20231031	143000	14981760	2860	2860	2860	2860	0
251	20231031	142900	14981760	2860	2860	2860	2860	0
252	20231031	142800	14981760	2860	2860	2860	2860	136
253	20231031	142700	14592800	2870	2870	2870	2870	0
254	20231031	142600	14592800	2870	2870	2870	2870	5
255	20231031	142500	14578450	2870	2870	2870	2870	0
256	20231031	142400	14578450	2870	2870	2870	2870	0
257	20231031	142300	14578450	2870	2870	2870	2870	0
258	20231031	142200	14578450	2870	2870	2870	2870	0
259	20231031	142100	14578450	2870	2870	2870	2870	0
260	20231031	142000	14578450	2870	2870	2870	2870	5
261	20231031	141900	14564100	2870	2870	2870	2870	0
262	20231031	141800	14564100	2870	2870	2870	2870	1
263	20231031	141700	14561230	2870	2870	2870	2870	0
264	20231031	141600	14561230	2870	2870	2870	2870	0
265	20231031	141500	14561230	2870	2870	2870	2870	0
266	20231031	141400	14561230	2870	2870	2870	2870	0
267	20231031	141300	14561230	2870	2870	2870	2870	0
268	20231031	141200	14561230	2870	2870	2870	2870	0
269	20231031	141100	14561230	2870	2870	2870	2870	0
270	20231031	141000	14561230	2870	2870	2870	2870	0
271	20231031	140900	14561230	2870	2870	2870	2870	0
272	20231031	140800	14561230	2870	2870	2870	2870	0
273	20231031	140700	14561230	2870	2870	2870	2870	0
274	20231031	140600	14561230	2870	2870	2870	2870	0
275	20231031	140500	14561230	2870	2870	2870	2870	0
276	20231031	140400	14561230	2870	2870	2870	2870	0
277	20231031	140300	14561230	2870	2870	2870	2870	0
278	20231031	140200	14561230	2870	2870	2870	2870	0
279	20231031	140100	14561230	2870	2870	2870	2870	0
280	20231031	140000	14561230	2870	2870	2870	2870	0
281	20231031	135900	14561230	2870	2870	2870	2870	0
282	20231031	135800	14561230	2870	2870	2870	2870	0
283	20231031	135700	14561230	2870	2870	2870	2870	0
284	20231031	135600	14561230	2870	2865	2870	2865	344
285	20231031	135500	13575450	2860	2860	2860	2860	0
286	20231031	135400	13575450	2860	2860	2860	2860	0
287	20231031	135300	13575450	2860	2860	2860	2860	0
288	20231031	135200	13575450	2860	2860	2860	2860	0
289	20231031	135100	13575450	2860	2860	2860	2860	30
290	20231031	135000	13489650	2865	2865	2865	2865	0
291	20231031	134900	13489650	2865	2865	2865	2865	0
292	20231031	134800	13489650	2865	2865	2865	2865	0
293	20231031	134700	13489650	2865	2865	2865	2865	0
294	20231031	134600	13489650	2865	2865	2865	2865	0
295	20231031	134500	13489650	2865	2865	2865	2865	0
296	20231031	134400	13489650	2865	2865	2865	2865	0
297	20231031	134300	13489650	2865	2865	2865	2865	3
298	20231031	134200	13481055	2865	2865	2865	2865	0
299	20231031	134100	13481055	2865	2865	2865	2865	0
300	20231031	134000	13481055	2865	2865	2865	2865	0
301	20231031	133900	13481055	2865	2865	2865	2865	0
302	20231031	133800	13481055	2865	2865	2865	2865	0
303	20231031	133700	13481055	2865	2865	2865	2865	0
304	20231031	133600	13481055	2865	2865	2865	2865	0
305	20231031	133500	13481055	2865	2865	2865	2865	0
306	20231031	133400	13481055	2865	2865	2865	2865	0
307	20231031	133300	13481055	2865	2865	2865	2865	0
308	20231031	133200	13481055	2865	2865	2865	2865	7
309	20231031	133100	13461000	2870	2870	2870	2870	0
310	20231031	133000	13461000	2870	2870	2870	2870	0
311	20231031	132900	13461000	2870	2870	2870	2870	0
312	20231031	132800	13461000	2870	2870	2870	2870	0
313	20231031	132700	13461000	2870	2870	2870	2870	0
314	20231031	132600	13461000	2870	2870	2870	2870	0
315	20231031	132500	13461000	2870	2870	2870	2870	0
316	20231031	132400	13461000	2870	2870	2870	2870	0
317	20231031	132300	13461000	2870	2870	2870	2870	0
318	20231031	132200	13461000	2870	2870	2870	2870	0
319	20231031	132100	13461000	2870	2870	2870	2870	1
320	20231031	132000	13458130	2870	2870	2870	2870	0
321	20231031	131900	13458130	2870	2870	2870	2870	0
322	20231031	131800	13458130	2870	2870	2870	2870	0
323	20231031	131700	13458130	2870	2870	2870	2870	0
324	20231031	131600	13458130	2870	2870	2870	2870	0
325	20231031	131500	13458130	2870	2865	2870	2865	108
326	20231031	131400	13148695	2865	2865	2865	2865	0
327	20231031	131300	13148695	2865	2865	2865	2865	0
328	20231031	131200	13148695	2865	2865	2865	2865	0
329	20231031	131100	13148695	2865	2865	2865	2865	0
330	20231031	131000	13148695	2865	2865	2865	2865	17
331	20231031	130900	13099990	2865	2865	2865	2865	0
332	20231031	130800	13099990	2865	2865	2865	2865	0
333	20231031	130700	13099990	2865	2865	2865	2865	0
334	20231031	130600	13099990	2865	2865	2865	2865	0
335	20231031	130500	13099990	2865	2865	2865	2865	0
336	20231031	130400	13099990	2865	2865	2865	2865	0
337	20231031	130300	13099990	2865	2865	2865	2865	0
338	20231031	130200	13099990	2865	2865	2865	2865	0
339	20231031	130100	13099990	2865	2865	2865	2865	7
340	20231031	130000	13079935	2860	2860	2860	2860	0
341	20231031	125900	13079935	2860	2860	2860	2860	0
342	20231031	125800	13079935	2860	2860	2860	2860	10
343	20231031	125700	13051335	2865	2865	2865	2865	0
344	20231031	125600	13051335	2865	2865	2865	2865	3
345	20231031	125500	13042740	2860	2860	2860	2860	0
346	20231031	125400	13042740	2860	2860	2860	2860	0
347	20231031	125300	13042740	2860	2860	2860	2860	0
348	20231031	125200	13042740	2860	2860	2860	2860	32
349	20231031	125100	12951220	2860	2860	2860	2860	0
350	20231031	125000	12951220	2860	2860	2860	2860	24
351	20231031	124900	12882580	2860	2860	2860	2860	35
352	20231031	124800	12782480	2870	2870	2870	2870	0
353	20231031	124700	12782480	2870	2870	2870	2870	0
354	20231031	124600	12782480	2870	2870	2870	2870	0
355	20231031	124500	12782480	2870	2870	2870	2870	0
356	20231031	124400	12782480	2870	2870	2870	2870	0
357	20231031	124300	12782480	2870	2870	2870	2870	0
358	20231031	124200	12782480	2870	2870	2870	2870	0
359	20231031	124100	12782480	2870	2870	2870	2870	0
360	20231031	124000	12782480	2870	2870	2870	2870	0
361	20231031	123900	12782480	2870	2870	2870	2870	0
362	20231031	123800	12782480	2870	2870	2870	2870	0
363	20231031	123700	12782480	2870	2870	2870	2870	0
364	20231031	123600	12782480	2870	2870	2870	2870	0
365	20231031	123500	12782480	2870	2870	2870	2870	0
366	20231031	123400	12782480	2870	2870	2870	2870	0
367	20231031	123300	12782480	2870	2870	2870	2870	0
368	20231031	123200	12782480	2870	2870	2870	2870	0
369	20231031	123100	12782480	2870	2870	2870	2870	0
370	20231031	123000	12782480	2870	2870	2870	2870	0
371	20231031	122900	12782480	2870	2870	2870	2870	0
372	20231031	122800	12782480	2870	2870	2870	2870	0
373	20231031	122700	12782480	2870	2870	2870	2870	0
374	20231031	122600	12782480	2870	2870	2870	2870	0
375	20231031	122500	12782480	2870	2865	2870	2865	4
376	20231031	122400	12771015	2860	2860	2860	2860	0
377	20231031	122300	12771015	2860	2860	2860	2860	37
378	20231031	122200	12665195	2870	2870	2870	2870	0
379	20231031	122100	12665195	2870	2870	2870	2870	0
380	20231031	122000	12665195	2870	2870	2870	2870	0
381	20231031	121900	12665195	2870	2870	2870	2870	0
382	20231031	121800	12665195	2870	2870	2870	2870	0
383	20231031	121700	12665195	2870	2870	2870	2870	0
384	20231031	121600	12665195	2870	2870	2870	2870	110
385	20231031	121500	12349495	2870	2870	2870	2870	9
386	20231031	121400	12323665	2870	2870	2870	2870	0
387	20231031	121300	12323665	2870	2870	2870	2870	0
388	20231031	121200	12323665	2870	2870	2870	2870	0
389	20231031	121100	12323665	2870	2870	2870	2870	0
390	20231031	121000	12323665	2870	2870	2870	2870	0
391	20231031	120900	12323665	2870	2870	2870	2870	0
392	20231031	120800	12323665	2870	2870	2870	2870	0
393	20231031	120700	12323665	2870	2870	2870	2870	0
394	20231031	120600	12323665	2870	2870	2870	2870	0
395	20231031	120500	12323665	2870	2870	2870	2870	0
396	20231031	120400	12323665	2870	2870	2870	2870	0
397	20231031	120300	12323665	2870	2870	2870	2870	17
398	20231031	120200	12274875	2870	2870	2870	2870	0
399	20231031	120100	12274875	2870	2870	2870	2870	0
400	20231031	120000	12274875	2870	2870	2870	2870	1
401	20231031	115900	12272005	2870	2870	2870	2870	0
402	20231031	115800	12272005	2870	2870	2870	2870	0
403	20231031	115700	12272005	2870	2870	2870	2870	0
404	20231031	115600	12272005	2870	2870	2870	2870	0
405	20231031	115500	12272005	2870	2870	2870	2870	0
406	20231031	115400	12272005	2870	2870	2870	2870	0
407	20231031	115300	12272005	2870	2870	2870	2870	0
408	20231031	115200	12272005	2870	2870	2870	2870	0
409	20231031	115100	12272005	2870	2870	2870	2870	0
410	20231031	115000	12272005	2870	2870	2870	2870	0
411	20231031	114900	12272005	2870	2870	2870	2870	0
412	20231031	114800	12272005	2870	2870	2870	2870	0
413	20231031	114700	12272005	2870	2870	2870	2870	87
414	20231031	114600	12022315	2870	2870	2870	2870	0
415	20231031	114500	12022315	2870	2870	2870	2870	0
416	20231031	114400	12022315	2870	2870	2870	2870	0
417	20231031	114300	12022315	2870	2870	2870	2870	4
418	20231031	114200	12010835	2865	2865	2865	2865	219
419	20231031	114100	11383400	2870	2870	2870	2870	0
420	20231031	114000	11383400	2870	2870	2870	2870	0
421	20231031	113900	11383400	2870	2870	2870	2870	0
422	20231031	113800	11383400	2870	2870	2870	2870	0
423	20231031	113700	11383400	2870	2870	2870	2870	0
424	20231031	113600	11383400	2870	2870	2870	2870	0
425	20231031	113500	11383400	2870	2870	2870	2870	7
426	20231031	113400	11363310	2870	2870	2870	2870	674
427	20231031	113300	9428930	2870	2870	2870	2870	0
428	20231031	113200	9428930	2870	2870	2870	2870	0
429	20231031	113100	9428930	2870	2870	2870	2870	0
430	20231031	113000	9428930	2870	2870	2870	2870	0
431	20231031	112900	9428930	2870	2870	2870	2870	0
432	20231031	112800	9428930	2870	2870	2870	2870	0
433	20231031	112700	9428930	2870	2870	2870	2870	0
434	20231031	112600	9428930	2870	2870	2870	2870	0
435	20231031	112500	9428930	2870	2870	2870	2870	0
436	20231031	112400	9428930	2870	2870	2870	2870	0
437	20231031	112300	9428930	2870	2870	2870	2870	0
438	20231031	112200	9428930	2870	2870	2870	2870	0
439	20231031	112100	9428930	2870	2870	2870	2870	0
440	20231031	112000	9428930	2870	2870	2870	2870	0
441	20231031	111900	9428930	2870	2870	2870	2870	0
442	20231031	111800	9428930	2870	2870	2870	2870	0
443	20231031	111700	9428930	2870	2870	2870	2870	0
444	20231031	111600	9428930	2870	2870	2870	2870	0
445	20231031	111500	9428930	2870	2870	2870	2870	0
446	20231031	111400	9428930	2870	2870	2870	2870	0
447	20231031	111300	9428930	2870	2870	2870	2870	0
448	20231031	111200	9428930	2870	2870	2870	2870	7
449	20231031	111100	9408840	2860	2860	2860	2860	0
450	20231031	111000	9408840	2860	2865	2865	2860	80
451	20231031	110900	9179990	2870	2870	2870	2870	0
452	20231031	110800	9179990	2870	2870	2870	2870	0
453	20231031	110700	9179990	2870	2870	2870	2870	0
454	20231031	110600	9179990	2870	2870	2870	2870	0
455	20231031	110500	9179990	2870	2870	2870	2870	0
456	20231031	110400	9179990	2870	2870	2870	2870	0
457	20231031	110300	9179990	2870	2870	2870	2870	0
458	20231031	110200	9179990	2870	2870	2870	2870	0
459	20231031	110100	9179990	2870	2870	2870	2870	0
460	20231031	110000	9179990	2870	2870	2870	2870	0
461	20231031	105900	9179990	2870	2870	2870	2870	0
462	20231031	105800	9179990	2870	2870	2870	2870	300
463	20231031	105700	8318990	2870	2870	2870	2870	0
464	20231031	105600	8318990	2870	2870	2870	2870	5
465	20231031	105500	8304640	2870	2870	2870	2870	0
466	20231031	105400	8304640	2870	2870	2870	2870	0
467	20231031	105300	8304640	2870	2870	2870	2870	0
468	20231031	105200	8304640	2870	2870	2870	2870	0
469	20231031	105100	8304640	2870	2870	2870	2870	0
470	20231031	105000	8304640	2870	2870	2870	2870	0
471	20231031	104900	8304640	2870	2870	2870	2870	0
472	20231031	104800	8304640	2870	2870	2870	2870	0
473	20231031	104700	8304640	2870	2870	2870	2870	0
474	20231031	104600	8304640	2870	2870	2870	2870	0
475	20231031	104500	8304640	2870	2870	2870	2870	1
476	20231031	104400	8301770	2870	2870	2870	2870	0
477	20231031	104300	8301770	2870	2870	2870	2870	0
478	20231031	104200	8301770	2870	2870	2870	2870	0
479	20231031	104100	8301770	2870	2870	2870	2870	0
480	20231031	104000	8301770	2870	2870	2870	2870	0
481	20231031	103900	8301770	2870	2870	2870	2870	0
482	20231031	103800	8301770	2870	2870	2870	2870	0
483	20231031	103700	8301770	2870	2870	2870	2870	0
484	20231031	103600	8301770	2870	2870	2870	2870	0
485	20231031	103500	8301770	2870	2870	2870	2870	0
486	20231031	103400	8301770	2870	2865	2870	2865	48
487	20231031	103300	8164245	2865	2865	2865	2865	0
488	20231031	103200	8164245	2865	2865	2865	2865	0
489	20231031	103100	8164245	2865	2865	2865	2865	49
490	20231031	103000	8023860	2865	2865	2865	2865	0
491	20231031	102900	8023860	2865	2865	2865	2865	152
492	20231031	102800	7588380	2865	2865	2865	2865	80
493	20231031	102700	7359180	2855	2855	2855	2855	144
494	20231031	102600	6948060	2855	2855	2855	2855	0
495	20231031	102500	6948060	2855	2855	2855	2855	0
496	20231031	102400	6948060	2855	2855	2855	2855	0
497	20231031	102300	6948060	2855	2855	2855	2855	0
498	20231031	102200	6948060	2855	2855	2855	2855	18
499	20231031	102100	6896670	2860	2860	2860	2860	0
500	20231031	102000	6896670	2860	2860	2860	2860	0
501	20231031	101900	6896670	2860	2860	2860	2860	1
502	20231031	101800	6893810	2860	2860	2860	2860	0
503	20231031	101700	6893810	2860	2860	2860	2860	0
504	20231031	101600	6893810	2860	2860	2860	2860	20
505	20231031	101500	6836610	2860	2860	2860	2860	0
506	20231031	101400	6836610	2860	2860	2860	2860	0
507	20231031	101300	6836610	2860	2860	2860	2860	0
508	20231031	101200	6836610	2860	2865	2865	2860	5
509	20231031	101100	6822290	2870	2870	2870	2870	0
510	20231031	101000	6822290	2870	2870	2870	2870	0
511	20231031	100900	6822290	2870	2865	2870	2865	3
512	20231031	100800	6813685	2860	2860	2860	2860	50
513	20231031	100700	6670685	2860	2860	2860	2860	100
514	20231031	100600	6384685	2860	2860	2860	2860	0
515	20231031	100500	6384685	2860	2860	2860	2860	0
516	20231031	100400	6384685	2860	2860	2860	2860	0
517	20231031	100300	6384685	2860	2860	2860	2860	0
518	20231031	100200	6384685	2860	2860	2860	2860	0
519	20231031	100100	6384685	2860	2860	2860	2860	0
520	20231031	100000	6384685	2860	2860	2860	2860	0
521	20231031	095900	6384685	2860	2860	2860	2860	0
522	20231031	095800	6384685	2860	2860	2860	2860	0
523	20231031	095700	6384685	2860	2860	2860	2860	0
524	20231031	095600	6384685	2860	2860	2860	2860	0
525	20231031	095500	6384685	2860	2860	2860	2860	0
526	20231031	095400	6384685	2860	2860	2860	2860	92
527	20231031	095300	6121565	2865	2865	2865	2865	0
528	20231031	095200	6121565	2865	2865	2865	2865	5
529	20231031	095100	6107240	2860	2860	2860	2860	49
530	20231031	095000	5967100	2860	2860	2860	2860	0
531	20231031	094900	5967100	2860	2860	2860	2860	0
532	20231031	094800	5967100	2860	2860	2860	2860	123
533	20231031	094700	5615320	2865	2865	2865	2865	44
534	20231031	094600	5489260	2865	2865	2865	2865	171
535	20231031	094500	4999345	2865	2865	2865	2865	0
536	20231031	094400	4999345	2865	2865	2865	2865	0
537	20231031	094300	4999345	2865	2865	2865	2865	0
538	20231031	094200	4999345	2865	2865	2865	2865	29
539	20231031	094100	4916260	2870	2870	2870	2870	1
540	20231031	094000	4913390	2870	2875	2875	2870	847
541	20231031	093900	2479930	2880	2885	2885	2880	410
542	20231031	093800	1297580	2890	2890	2890	2890	0
543	20231031	093700	1297580	2890	2890	2890	2890	0
544	20231031	093600	1297580	2890	2890	2890	2890	0
545	20231031	093500	1297580	2890	2890	2890	2890	0
546	20231031	093400	1297580	2890	2890	2890	2890	0
547	20231031	093300	1297580	2890	2890	2890	2890	0
548	20231031	093200	1297580	2890	2890	2890	2890	0
549	20231031	093100	1297580	2890	2890	2890	2890	0
550	20231031	093000	1297580	2890	2890	2890	2890	1
551	20231031	092900	1294690	2890	2890	2890	2890	0
552	20231031	092800	1294690	2890	2890	2890	2890	0
553	20231031	092700	1294690	2890	2890	2890	2890	0
554	20231031	092600	1294690	2890	2890	2890	2890	0
555	20231031	092500	1294690	2890	2890	2890	2890	0
556	20231031	092400	1294690	2890	2890	2890	2890	6
557	20231031	092300	1277350	2890	2890	2890	2890	0
558	20231031	092200	1277350	2890	2890	2890	2890	2
559	20231031	092100	1271570	2885	2885	2885	2885	0
560	20231031	092000	1271570	2885	2890	2895	2885	205
561	20231031	091900	679105	2885	2880	2885	2880	84
562	20231031	091800	436985	2880	2880	2880	2880	0
563	20231031	091700	436985	2880	2880	2880	2880	1
564	20231031	091600	434105	2875	2875	2875	2875	16
565	20231031	091500	388105	2875	2875	2875	2875	0
566	20231031	091400	388105	2875	2875	2875	2875	0
567	20231031	091300	388105	2875	2875	2875	2875	1
568	20231031	091200	385230	2895	2895	2895	2895	0
569	20231031	091100	385230	2895	2895	2895	2895	0
570	20231031	091000	385230	2895	2895	2895	2895	0
571	20231031	090900	385230	2895	2895	2895	2895	0
572	20231031	090800	385230	2895	2895	2895	2895	0
573	20231031	090700	385230	2895	2895	2895	2895	0
574	20231031	090600	385230	2895	2880	2895	2880	50
575	20231031	090500	241110	2870	2870	2870	2870	0
576	20231031	090400	241110	2870	2870	2870	2870	0
577	20231031	090300	241110	2870	2870	2870	2870	0
578	20231031	090200	241110	2870	2870	2870	2870	15
579	20231031	090100	198060	2875	2875	2875	2875	5
580	20231031	090000	183685	2875	2870	2875	2870	64