KissMeData/008420/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185100	158568185	2960	2960	2960	2960	1657
3	20231031	185000	158568185	2960	2960	2960	2960	0
4	20231031	184900	158568185	2960	2960	2960	2960	0
5	20231031	184800	158568185	2960	2960	2960	2960	0
6	20231031	184700	158568185	2960	2960	2960	2960	0
7	20231031	184600	158568185	2960	2960	2960	2960	0
8	20231031	184500	158568185	2960	2960	2960	2960	0
9	20231031	184400	158568185	2960	2960	2960	2960	0
10	20231031	184300	158568185	2960	2960	2960	2960	0
11	20231031	184200	158568185	2960	2960	2960	2960	0
12	20231031	184100	158568185	2960	2960	2960	2960	0
13	20231031	184000	158568185	2960	2960	2960	2960	0
14	20231031	183900	158568185	2960	2960	2960	2960	0
15	20231031	183800	158568185	2960	2960	2960	2960	0
16	20231031	183700	158568185	2960	2960	2960	2960	0
17	20231031	183600	158568185	2960	2960	2960	2960	0
18	20231031	183500	158568185	2960	2960	2960	2960	0
19	20231031	183400	158568185	2960	2960	2960	2960	0
20	20231031	183300	158568185	2960	2960	2960	2960	0
21	20231031	183200	158568185	2960	2960	2960	2960	0
22	20231031	183100	158568185	2960	2960	2960	2960	0
23	20231031	183000	158568185	2960	2960	2960	2960	0
24	20231031	182900	158568185	2960	2960	2960	2960	0
25	20231031	182800	158568185	2960	2960	2960	2960	0
26	20231031	182700	158568185	2960	2960	2960	2960	0
27	20231031	182600	158568185	2960	2960	2960	2960	0
28	20231031	182500	158568185	2960	2960	2960	2960	0
29	20231031	182400	158568185	2960	2960	2960	2960	0
30	20231031	182300	158568185	2960	2960	2960	2960	0
31	20231031	182200	158568185	2960	2960	2960	2960	0
32	20231031	182100	158568185	2960	2960	2960	2960	1657
33	20231031	182000	158568185	2960	2960	2960	2960	0
34	20231031	181900	158568185	2960	2960	2960	2960	0
35	20231031	181800	158568185	2960	2960	2960	2960	0
36	20231031	181700	158568185	2960	2960	2960	2960	0
37	20231031	181600	158568185	2960	2960	2960	2960	0
38	20231031	181500	158568185	2960	2960	2960	2960	0
39	20231031	181400	158568185	2960	2960	2960	2960	0
40	20231031	181300	158568185	2960	2960	2960	2960	0
41	20231031	181200	158568185	2960	2960	2960	2960	0
42	20231031	181100	158568185	2960	2960	2960	2960	0
43	20231031	181000	158568185	2960	2960	2960	2960	0
44	20231031	180900	158568185	2960	2960	2960	2960	0
45	20231031	180800	158568185	2960	2960	2960	2960	0
46	20231031	180700	158568185	2960	2960	2960	2960	0
47	20231031	180600	158568185	2960	2960	2960	2960	0
48	20231031	180500	158568185	2960	2960	2960	2960	0
49	20231031	180400	158568185	2960	2960	2960	2960	0
50	20231031	180300	158568185	2960	2960	2960	2960	0
51	20231031	180200	158568185	2960	2960	2960	2960	0
52	20231031	180100	158568185	2960	2960	2960	2960	0
53	20231031	180000	158568185	2960	2960	2960	2960	0
54	20231031	175900	158568185	2960	2960	2960	2960	0
55	20231031	175800	158568185	2960	2960	2960	2960	0
56	20231031	175700	158568185	2960	2960	2960	2960	0
57	20231031	175600	158568185	2960	2960	2960	2960	0
58	20231031	175500	158568185	2960	2960	2960	2960	0
59	20231031	175400	158568185	2960	2960	2960	2960	0
60	20231031	175300	158568185	2960	2960	2960	2960	0
61	20231031	175200	158568185	2960	2960	2960	2960	0
62	20231031	175100	158568185	2960	2960	2960	2960	1657
63	20231031	175000	158568185	2960	2960	2960	2960	0
64	20231031	174900	158568185	2960	2960	2960	2960	0
65	20231031	174800	158568185	2960	2960	2960	2960	0
66	20231031	174700	158568185	2960	2960	2960	2960	0
67	20231031	174600	158568185	2960	2960	2960	2960	0
68	20231031	174500	158568185	2960	2960	2960	2960	0
69	20231031	174400	158568185	2960	2960	2960	2960	0
70	20231031	174300	158568185	2960	2960	2960	2960	0
71	20231031	174200	158568185	2960	2960	2960	2960	0
72	20231031	174100	158568185	2960	2960	2960	2960	0
73	20231031	174000	158568185	2960	2960	2960	2960	0
74	20231031	173900	158568185	2960	2960	2960	2960	0
75	20231031	173800	158568185	2960	2960	2960	2960	0
76	20231031	173700	158568185	2960	2960	2960	2960	0
77	20231031	173600	158568185	2960	2960	2960	2960	0
78	20231031	173500	158568185	2960	2960	2960	2960	0
79	20231031	173400	158568185	2960	2960	2960	2960	0
80	20231031	173300	158568185	2960	2960	2960	2960	0
81	20231031	173200	158568185	2960	2960	2960	2960	0
82	20231031	173100	158568185	2960	2960	2960	2960	0
83	20231031	173000	158568185	2960	2960	2960	2960	0
84	20231031	172900	158568185	2960	2960	2960	2960	0
85	20231031	172800	158568185	2960	2960	2960	2960	0
86	20231031	172700	158568185	2960	2960	2960	2960	0
87	20231031	172600	158568185	2960	2960	2960	2960	0
88	20231031	172500	158568185	2960	2960	2960	2960	0
89	20231031	172400	158568185	2960	2960	2960	2960	0
90	20231031	172300	158568185	2960	2960	2960	2960	0
91	20231031	172200	158568185	2960	2960	2960	2960	0
92	20231031	172100	158568185	2960	2960	2960	2960	1657
93	20231031	172000	158568185	2960	2960	2960	2960	0
94	20231031	171900	158568185	2960	2960	2960	2960	0
95	20231031	171800	158568185	2960	2960	2960	2960	0
96	20231031	171700	158568185	2960	2960	2960	2960	0
97	20231031	171600	158568185	2960	2960	2960	2960	0
98	20231031	171500	158568185	2960	2960	2960	2960	0
99	20231031	171400	158568185	2960	2960	2960	2960	0
100	20231031	171300	158568185	2960	2960	2960	2960	0
101	20231031	171200	158568185	2960	2960	2960	2960	0
102	20231031	171100	158568185	2960	2960	2960	2960	0
103	20231031	171000	158568185	2960	2960	2960	2960	0
104	20231031	170900	158568185	2960	2960	2960	2960	0
105	20231031	170800	158568185	2960	2960	2960	2960	0
106	20231031	170700	158568185	2960	2960	2960	2960	0
107	20231031	170600	158568185	2960	2960	2960	2960	0
108	20231031	170500	158568185	2960	2960	2960	2960	0
109	20231031	170400	158568185	2960	2960	2960	2960	0
110	20231031	170300	158568185	2960	2960	2960	2960	0
111	20231031	170200	158568185	2960	2960	2960	2960	0
112	20231031	170100	158568185	2960	2960	2960	2960	0
113	20231031	170000	158568185	2960	2960	2960	2960	0
114	20231031	165900	158568185	2960	2960	2960	2960	0
115	20231031	165800	158568185	2960	2960	2960	2960	0
116	20231031	165700	158568185	2960	2960	2960	2960	0
117	20231031	165600	158568185	2960	2960	2960	2960	0
118	20231031	165500	158568185	2960	2960	2960	2960	0
119	20231031	165400	158568185	2960	2960	2960	2960	0
120	20231031	165300	158568185	2960	2960	2960	2960	0
121	20231031	165200	158568185	2960	2960	2960	2960	0
122	20231031	165100	158568185	2960	2960	2960	2960	1657
123	20231031	165000	158568185	2960	2960	2960	2960	0
124	20231031	164900	158568185	2960	2960	2960	2960	0
125	20231031	164800	158568185	2960	2960	2960	2960	0
126	20231031	164700	158568185	2960	2960	2960	2960	0
127	20231031	164600	158568185	2960	2960	2960	2960	0
128	20231031	164500	158568185	2960	2960	2960	2960	0
129	20231031	164400	158568185	2960	2960	2960	2960	0
130	20231031	164300	158568185	2960	2960	2960	2960	0
131	20231031	164200	158568185	2960	2960	2960	2960	0
132	20231031	164100	158568185	2960	2960	2960	2960	0
133	20231031	164000	158568185	2960	2960	2960	2960	0
134	20231031	163900	158568185	2960	2960	2960	2960	0
135	20231031	163800	158568185	2960	2960	2960	2960	0
136	20231031	163700	158568185	2960	2960	2960	2960	0
137	20231031	163600	158568185	2960	2960	2960	2960	0
138	20231031	163500	158568185	2960	2960	2960	2960	0
139	20231031	163400	158568185	2960	2960	2960	2960	0
140	20231031	163300	158568185	2960	2960	2960	2960	0
141	20231031	163200	158568185	2960	2960	2960	2960	0
142	20231031	163100	158568185	2960	2960	2960	2960	0
143	20231031	163000	158568185	2960	2960	2960	2960	0
144	20231031	162900	158568185	2960	2960	2960	2960	0
145	20231031	162800	158568185	2960	2960	2960	2960	0
146	20231031	162700	158568185	2960	2960	2960	2960	0
147	20231031	162600	158568185	2960	2960	2960	2960	0
148	20231031	162500	158568185	2960	2960	2960	2960	0
149	20231031	162400	158568185	2960	2960	2960	2960	0
150	20231031	162300	158568185	2960	2960	2960	2960	0
151	20231031	162200	158568185	2960	2960	2960	2960	0
152	20231031	162100	158568185	2960	2960	2960	2960	1657
153	20231031	162000	158568185	2960	2960	2960	2960	0
154	20231031	161900	158568185	2960	2960	2960	2960	0
155	20231031	161800	158568185	2960	2960	2960	2960	0
156	20231031	161700	158568185	2960	2960	2960	2960	0
157	20231031	161600	158568185	2960	2960	2960	2960	0
158	20231031	161500	158568185	2960	2960	2960	2960	0
159	20231031	161400	158568185	2960	2960	2960	2960	0
160	20231031	161300	158568185	2960	2960	2960	2960	0
161	20231031	161200	158568185	2960	2960	2960	2960	0
162	20231031	161100	158568185	2960	2960	2960	2960	0
163	20231031	161000	158568185	2960	2960	2960	2960	0
164	20231031	160900	158568185	2960	2960	2960	2960	0
165	20231031	160800	158568185	2960	2960	2960	2960	0
166	20231031	160700	158568185	2960	2960	2960	2960	0
167	20231031	160600	158568185	2960	2960	2960	2960	0
168	20231031	160500	158568185	2960	2960	2960	2960	0
169	20231031	160400	158568185	2960	2960	2960	2960	0
170	20231031	160300	158568185	2960	2960	2960	2960	0
171	20231031	160200	158568185	2960	2960	2960	2960	0
172	20231031	160100	158568185	2960	2960	2960	2960	0
173	20231031	160000	158568185	2960	2960	2960	2960	0
174	20231031	155900	158568185	2960	2960	2960	2960	0
175	20231031	155800	158568185	2960	2960	2960	2960	0
176	20231031	155700	158568185	2960	2960	2960	2960	0
177	20231031	155600	158568185	2960	2960	2960	2960	0
178	20231031	155500	158568185	2960	2960	2960	2960	0
179	20231031	155400	158568185	2960	2960	2960	2960	0
180	20231031	155300	158568185	2960	2960	2960	2960	0
181	20231031	155200	158568185	2960	2960	2960	2960	0
182	20231031	155100	158568185	2960	2960	2960	2960	1657
183	20231031	155000	158568185	2960	2960	2960	2960	0
184	20231031	154900	158568185	2960	2960	2960	2960	0
185	20231031	154800	158568185	2960	2960	2960	2960	0
186	20231031	154700	158568185	2960	2960	2960	2960	0
187	20231031	154600	158568185	2960	2960	2960	2960	0
188	20231031	154500	158568185	2960	2960	2960	2960	0
189	20231031	154400	158568185	2960	2960	2960	2960	0
190	20231031	154300	158568185	2960	2960	2960	2960	0
191	20231031	154200	158568185	2960	2960	2960	2960	0
192	20231031	154100	158568185	2960	2960	2960	2960	0
193	20231031	154000	158568185	2960	2960	2960	2960	0
194	20231031	153900	158568185	2960	2960	2960	2960	0
195	20231031	153800	158568185	2960	2960	2960	2960	0
196	20231031	153700	158568185	2960	2960	2960	2960	0
197	20231031	153600	158568185	2960	2960	2960	2960	0
198	20231031	153500	158568185	2960	2960	2960	2960	0
199	20231031	153400	158568185	2960	2960	2960	2960	0
200	20231031	153300	158568185	2960	2960	2960	2960	0
201	20231031	153200	158568185	2960	2960	2960	2960	0
202	20231031	153100	158568185	2960	2960	2960	2960	0
203	20231031	153000	158568185	2960	2960	2960	2960	1657
204	20231031	152900	153663465	2970	2970	2970	2970	0
205	20231031	152800	153663465	2970	2970	2970	2970	0
206	20231031	152700	153663465	2970	2970	2970	2970	0
207	20231031	152600	153663465	2970	2970	2970	2970	0
208	20231031	152500	153663465	2970	2970	2970	2970	0
209	20231031	152400	153663465	2970	2970	2970	2970	0
210	20231031	152300	153663465	2970	2970	2970	2970	0
211	20231031	152200	153663465	2970	2970	2970	2970	0
212	20231031	152100	153663465	2970	2970	2970	2970	0
213	20231031	152000	153663465	2970	2970	2970	2970	0
214	20231031	151900	153663465	2970	2970	2970	2970	1
215	20231031	151800	153660495	2960	2960	2960	2960	0
216	20231031	151700	153660495	2960	2960	2960	2960	2000
217	20231031	151600	147740495	2970	2970	2970	2970	1
218	20231031	151500	147737525	2960	2960	2960	2960	0
219	20231031	151400	147737525	2960	2960	2960	2960	346
220	20231031	151300	146713365	2965	2965	2965	2965	0
221	20231031	151200	146713365	2965	2965	2965	2965	104
222	20231031	151100	146405005	2970	2970	2970	2970	0
223	20231031	151000	146405005	2970	2970	2970	2970	0
224	20231031	150900	146405005	2970	2970	2970	2970	0
225	20231031	150800	146405005	2970	2970	2970	2965	395
226	20231031	150700	145233770	2965	2965	2965	2965	500
227	20231031	150600	143751270	2970	2970	2970	2970	0
228	20231031	150500	143751270	2970	2970	2970	2970	1
229	20231031	150400	143748300	2970	2970	2970	2970	0
230	20231031	150300	143748300	2970	2970	2970	2970	0
231	20231031	150200	143748300	2970	2970	2970	2970	0
232	20231031	150100	143748300	2970	2970	2970	2960	466
233	20231031	150000	142368920	2960	2960	2960	2960	0
234	20231031	145900	142368920	2960	2960	2960	2960	0
235	20231031	145800	142368920	2960	2965	2965	2960	368
236	20231031	145700	141278640	2965	2965	2965	2965	39
237	20231031	145600	141163005	2965	2965	2965	2965	2
238	20231031	145500	141157075	2965	2965	2965	2965	0
239	20231031	145400	141157075	2965	2965	2965	2965	175
240	20231031	145300	140638200	2965	2965	2965	2965	752
241	20231031	145200	138408520	2965	2965	2965	2965	1250
242	20231031	145100	134702270	2965	2965	2965	2965	102
243	20231031	145000	134399840	2965	2965	2965	2965	100
244	20231031	144900	134103340	2960	2960	2960	2960	30
245	20231031	144800	134014540	2960	2960	2960	2960	1500
246	20231031	144700	129574540	2960	2965	2965	2960	1929
247	20231031	144600	123864160	2970	2970	2970	2970	14
248	20231031	144500	123822580	2970	2970	2970	2970	0
249	20231031	144400	123822580	2970	2970	2970	2970	0
250	20231031	144300	123822580	2970	2970	2970	2970	0
251	20231031	144200	123822580	2970	2970	2970	2970	0
252	20231031	144100	123822580	2970	2970	2970	2970	0
253	20231031	144000	123822580	2970	2970	2970	2970	0
254	20231031	143900	123822580	2970	2975	2975	2970	75
255	20231031	143800	123599820	2970	2970	2970	2970	0
256	20231031	143700	123599820	2970	2970	2970	2970	0
257	20231031	143600	123599820	2970	2965	2970	2965	937
258	20231031	143500	120818170	2965	2965	2965	2965	100
259	20231031	143400	120521670	2965	2965	2965	2965	3652
260	20231031	143300	109693490	2970	2970	2970	2970	3
261	20231031	143200	109684580	2965	2965	2965	2965	0
262	20231031	143100	109684580	2965	2965	2965	2965	0
263	20231031	143000	109684580	2965	2965	2965	2965	10
264	20231031	142900	109654930	2965	2965	2965	2965	0
265	20231031	142800	109654930	2965	2965	2965	2965	0
266	20231031	142700	109654930	2965	2965	2965	2965	0
267	20231031	142600	109654930	2965	2965	2965	2965	62
268	20231031	142500	109471100	2965	2965	2965	2965	0
269	20231031	142400	109471100	2965	2965	2965	2965	0
270	20231031	142300	109471100	2965	2965	2965	2965	0
271	20231031	142200	109471100	2965	2965	2965	2965	0
272	20231031	142100	109471100	2965	2965	2965	2965	0
273	20231031	142000	109471100	2965	2965	2965	2965	0
274	20231031	141900	109471100	2965	2965	2965	2965	13
275	20231031	141800	109432555	2975	2975	2975	2975	0
276	20231031	141700	109432555	2975	2975	2975	2975	0
277	20231031	141600	109432555	2975	2975	2975	2975	0
278	20231031	141500	109432555	2975	2975	2975	2975	0
279	20231031	141400	109432555	2975	2975	2975	2975	100
280	20231031	141300	109135055	2975	2975	2975	2975	1
281	20231031	141200	109132080	2970	2970	2970	2970	0
282	20231031	141100	109132080	2970	2970	2970	2970	0
283	20231031	141000	109132080	2970	2970	2970	2970	50
284	20231031	140900	108983580	2970	2960	2970	2960	4
285	20231031	140800	108971720	2960	2960	2960	2960	0
286	20231031	140700	108971720	2960	2970	2970	2960	504
287	20231031	140600	107479500	2970	2970	2970	2970	2
288	20231031	140500	107473560	2965	2965	2965	2965	0
289	20231031	140400	107473560	2965	2965	2965	2965	100
290	20231031	140300	107177060	2970	2970	2970	2970	0
291	20231031	140200	107177060	2970	2970	2970	2970	16
292	20231031	140100	107129540	2970	2970	2970	2970	0
293	20231031	140000	107129540	2970	2970	2970	2970	0
294	20231031	135900	107129540	2970	2970	2970	2970	22
295	20231031	135800	107064200	2970	2970	2970	2970	0
296	20231031	135700	107064200	2970	2970	2970	2970	14
297	20231031	135600	107022620	2970	2970	2970	2970	24
298	20231031	135500	106951340	2970	2970	2970	2970	0
299	20231031	135400	106951340	2970	2970	2970	2970	3726
300	20231031	135300	95885120	2975	2975	2975	2975	0
301	20231031	135200	95885120	2975	2975	2975	2975	0
302	20231031	135100	95885120	2975	2970	2975	2970	130
303	20231031	135000	95498520	2975	2980	2980	2975	3011
304	20231031	134900	86540380	2990	2990	2990	2990	0
305	20231031	134800	86540380	2990	2990	2990	2990	0
306	20231031	134700	86540380	2990	2990	2990	2990	0
307	20231031	134600	86540380	2990	2990	2990	2990	0
308	20231031	134500	86540380	2990	2990	2990	2990	0
309	20231031	134400	86540380	2990	2990	2990	2990	0
310	20231031	134300	86540380	2990	2990	2990	2990	0
311	20231031	134200	86540380	2990	2990	2990	2990	0
312	20231031	134100	86540380	2990	2990	2990	2990	0
313	20231031	134000	86540380	2990	2990	2990	2990	10
314	20231031	133900	86510480	2990	2990	2990	2990	1
315	20231031	133800	86507490	2980	2980	2980	2980	0
316	20231031	133700	86507490	2980	2980	2980	2980	295
317	20231031	133600	85628390	2980	2975	2980	2975	924
318	20231031	133500	82876585	2980	2980	2980	2980	0
319	20231031	133400	82876585	2980	2980	2980	2980	0
320	20231031	133300	82876585	2980	2980	2980	2980	5
321	20231031	133200	82861685	2980	2980	2980	2980	1
322	20231031	133100	82858705	2980	2980	2980	2980	0
323	20231031	133000	82858705	2980	2980	2980	2980	0
324	20231031	132900	82858705	2980	2980	2980	2980	1
325	20231031	132800	82855725	2975	2975	2975	2975	0
326	20231031	132700	82855725	2975	2975	2975	2975	0
327	20231031	132600	82855725	2975	2975	2975	2975	0
328	20231031	132500	82855725	2975	2975	2975	2975	141
329	20231031	132400	82436250	2980	2990	2990	2980	957
330	20231031	132300	79584040	2995	2995	2995	2995	0
331	20231031	132200	79584040	2995	2995	2995	2995	0
332	20231031	132100	79584040	2995	2995	2995	2995	0
333	20231031	132000	79584040	2995	2995	2995	2995	0
334	20231031	131900	79584040	2995	2995	2995	2995	0
335	20231031	131800	79584040	2995	2995	2995	2995	0
336	20231031	131700	79584040	2995	2995	2995	2995	0
337	20231031	131600	79584040	2995	2995	2995	2995	0
338	20231031	131500	79584040	2995	2995	2995	2995	166
339	20231031	131400	79086870	2995	2995	2995	2995	0
340	20231031	131300	79086870	2995	2995	2995	2995	3
341	20231031	131200	79077885	2980	2980	2980	2980	0
342	20231031	131100	79077885	2980	2980	2980	2980	0
343	20231031	131000	79077885	2980	2990	2990	2980	100
344	20231031	130900	78779870	2995	2995	2995	2995	0
345	20231031	130800	78779870	2995	2995	2995	2995	0
346	20231031	130700	78779870	2995	2995	2995	2995	0
347	20231031	130600	78779870	2995	2995	2995	2995	0
348	20231031	130500	78779870	2995	2995	2995	2995	1
349	20231031	130400	78776875	2975	2975	2975	2975	0
350	20231031	130300	78776875	2975	2975	2975	2975	0
351	20231031	130200	78776875	2975	2975	2975	2975	200
352	20231031	130100	78181875	2995	2995	2995	2995	0
353	20231031	130000	78181875	2995	2995	2995	2995	1
354	20231031	125900	78178880	2990	2990	2990	2990	0
355	20231031	125800	78178880	2990	2990	2990	2990	1
356	20231031	125700	78175890	2975	2975	2975	2975	0
357	20231031	125600	78175890	2975	2980	2980	2975	3006
358	20231031	125500	69224540	2980	2980	2980	2980	0
359	20231031	125400	69224540	2980	2980	2980	2980	0
360	20231031	125300	69224540	2980	2980	2980	2980	0
361	20231031	125200	69224540	2980	2980	2980	2980	0
362	20231031	125100	69224540	2980	2980	2980	2980	0
363	20231031	125000	69224540	2980	2980	2980	2980	0
364	20231031	124900	69224540	2980	2980	2980	2980	11
365	20231031	124800	69191760	2980	2980	2980	2980	0
366	20231031	124700	69191760	2980	2980	2980	2980	0
367	20231031	124600	69191760	2980	2980	2980	2980	0
368	20231031	124500	69191760	2980	2980	2980	2980	0
369	20231031	124400	69191760	2980	2980	2980	2980	0
370	20231031	124300	69191760	2980	2980	2980	2980	0
371	20231031	124200	69191760	2980	2980	2980	2980	0
372	20231031	124100	69191760	2980	2980	2980	2980	394
373	20231031	124000	68017640	2980	2980	2980	2980	500
374	20231031	123900	66527640	2980	2980	2980	2980	0
375	20231031	123800	66527640	2980	2980	2980	2980	0
376	20231031	123700	66527640	2980	2980	2980	2980	0
377	20231031	123600	66527640	2980	2980	2980	2980	0
378	20231031	123500	66527640	2980	2985	2985	2980	346
379	20231031	123400	65496385	2995	2995	2995	2995	0
380	20231031	123300	65496385	2995	2995	2995	2995	0
381	20231031	123200	65496385	2995	2995	2995	2995	0
382	20231031	123100	65496385	2995	2995	2995	2995	0
383	20231031	123000	65496385	2995	2995	2995	2995	0
384	20231031	122900	65496385	2995	2980	2995	2980	7
385	20231031	122800	65475490	2995	2995	2995	2995	0
386	20231031	122700	65475490	2995	2995	2995	2995	66
387	20231031	122600	65277820	2995	2995	2995	2995	0
388	20231031	122500	65277820	2995	2995	2995	2995	0
389	20231031	122400	65277820	2995	2990	2995	2990	3
390	20231031	122300	65268840	2995	2995	2995	2995	0
391	20231031	122200	65268840	2995	2985	2995	2985	34
392	20231031	122100	65167335	2985	2985	2985	2985	0
393	20231031	122000	65167335	2985	2985	2985	2985	0
394	20231031	121900	65167335	2985	2980	2985	2980	10
395	20231031	121800	65137530	2980	2980	2980	2980	1
396	20231031	121700	65134550	2980	2980	2980	2980	60
397	20231031	121600	64955750	2990	2990	2990	2990	4
398	20231031	121500	64943790	2995	2995	2995	2995	0
399	20231031	121400	64943790	2995	2990	2995	2990	110
400	20231031	121300	64614410	2995	2995	2995	2995	0
401	20231031	121200	64614410	2995	2995	2995	2995	0
402	20231031	121100	64614410	2995	2995	2995	2995	0
403	20231031	121000	64614410	2995	2995	2995	2995	1
404	20231031	120900	64611415	2980	2985	2985	2980	400
405	20231031	120800	63419310	2995	2995	2995	2995	0
406	20231031	120700	63419310	2995	2990	2995	2990	2
407	20231031	120600	63413325	2985	2985	2985	2985	39
408	20231031	120500	63296910	2995	2995	2995	2995	0
409	20231031	120400	63296910	2995	2995	2995	2995	0
410	20231031	120300	63296910	2995	2995	2995	2995	0
411	20231031	120200	63296910	2995	2995	2995	2995	0
412	20231031	120100	63296910	2995	2995	2995	2995	0
413	20231031	120000	63296910	2995	2995	2995	2995	0
414	20231031	115900	63296910	2995	2995	2995	2995	1
415	20231031	115800	63293915	2985	2985	2985	2985	61
416	20231031	115700	63111830	2985	2985	2985	2985	0
417	20231031	115600	63111830	2985	2985	2985	2985	0
418	20231031	115500	63111830	2985	2985	2985	2985	0
419	20231031	115400	63111830	2985	2985	2985	2985	0
420	20231031	115300	63111830	2985	2985	2985	2985	0
421	20231031	115200	63111830	2985	2985	2985	2985	0
422	20231031	115100	63111830	2985	2985	2985	2985	0
423	20231031	115000	63111830	2985	2985	2985	2985	10
424	20231031	114900	63081980	2985	2985	2985	2985	0
425	20231031	114800	63081980	2985	2985	2985	2985	1525
426	20231031	114700	58529855	2985	2985	2985	2985	500
427	20231031	114600	57037355	2995	2995	2995	2995	0
428	20231031	114500	57037355	2995	2995	2995	2995	5
429	20231031	114400	57022380	3000	3000	3000	3000	0
430	20231031	114300	57022380	3000	3000	3000	3000	0
431	20231031	114200	57022380	3000	3000	3000	3000	0
432	20231031	114100	57022380	3000	3000	3000	3000	0
433	20231031	114000	57022380	3000	3000	3000	3000	0
434	20231031	113900	57022380	3000	3000	3000	3000	0
435	20231031	113800	57022380	3000	3000	3000	3000	0
436	20231031	113700	57022380	3000	3000	3000	3000	0
437	20231031	113600	57022380	3000	3000	3000	3000	0
438	20231031	113500	57022380	3000	3000	3000	3000	0
439	20231031	113400	57022380	3000	3000	3000	3000	0
440	20231031	113300	57022380	3000	3000	3000	3000	2
441	20231031	113200	57016380	3000	3000	3000	3000	0
442	20231031	113100	57016380	3000	3000	3000	3000	5
443	20231031	113000	57001380	2980	2985	2985	2980	199
444	20231031	112900	56408345	3000	3000	3000	3000	0
445	20231031	112800	56408345	3000	3000	3000	3000	0
446	20231031	112700	56408345	3000	3000	3000	3000	0
447	20231031	112600	56408345	3000	3000	3000	3000	0
448	20231031	112500	56408345	3000	3000	3000	3000	0
449	20231031	112400	56408345	3000	3000	3000	3000	2
450	20231031	112300	56402345	3000	3000	3000	3000	0
451	20231031	112200	56402345	3000	3000	3000	3000	0
452	20231031	112100	56402345	3000	2990	3000	2990	2000
453	20231031	112000	50405615	2980	2980	2980	2980	695
454	20231031	111900	48334515	2990	2990	2990	2990	0
455	20231031	111800	48334515	2990	2990	2990	2990	10
456	20231031	111700	48304615	2990	2990	2990	2990	0
457	20231031	111600	48304615	2990	2990	2990	2990	0
458	20231031	111500	48304615	2990	2990	2990	2990	22
459	20231031	111400	48238835	2990	2990	2990	2990	5
460	20231031	111300	48223885	2990	2990	2990	2990	0
461	20231031	111200	48223885	2990	2990	2990	2980	14
462	20231031	111100	48182110	2985	2985	2985	2985	100
463	20231031	111000	47883610	2990	2990	2990	2990	0
464	20231031	110900	47883610	2990	2990	2990	2990	0
465	20231031	110800	47883610	2990	2990	2990	2990	0
466	20231031	110700	47883610	2990	2990	2990	2990	12
467	20231031	110600	47847730	2990	2990	2990	2990	100
468	20231031	110500	47548730	2990	2990	2990	2990	50
469	20231031	110400	47399230	2990	2990	2990	2990	0
470	20231031	110300	47399230	2990	2990	2990	2990	0
471	20231031	110200	47399230	2990	2990	2990	2990	0
472	20231031	110100	47399230	2990	2990	2990	2990	0
473	20231031	110000	47399230	2990	2990	2990	2990	0
474	20231031	105900	47399230	2990	2995	2995	2990	105
475	20231031	105800	47085275	3000	3000	3000	3000	0
476	20231031	105700	47085275	3000	3000	3000	3000	0
477	20231031	105600	47085275	3000	3000	3000	3000	986
478	20231031	105500	44127275	3000	2995	3000	2995	91
479	20231031	105400	43854720	2990	2985	2990	2985	1041
480	20231031	105300	40747325	2985	2985	2985	2985	0
481	20231031	105200	40747325	2985	2985	2985	2985	7
482	20231031	105100	40726430	2985	2985	2985	2980	26
483	20231031	105000	40648825	2985	2995	2995	2985	1222
484	20231031	104900	37001145	2985	2985	2985	2985	0
485	20231031	104800	37001145	2985	2985	2985	2985	1
486	20231031	104700	36998160	2995	2995	2995	2995	0
487	20231031	104600	36998160	2995	2995	2995	2995	0
488	20231031	104500	36998160	2995	2995	2995	2995	0
489	20231031	104400	36998160	2995	2995	2995	2995	0
490	20231031	104300	36998160	2995	2990	2995	2985	4
491	20231031	104200	36986205	2995	2995	2995	2995	0
492	20231031	104100	36986205	2995	2995	2995	2995	0
493	20231031	104000	36986205	2995	2990	2995	2990	100
494	20231031	103900	36687200	2995	3000	3000	2995	32
495	20231031	103800	36591210	3000	3000	3000	3000	0
496	20231031	103700	36591210	3000	3000	3000	3000	0
497	20231031	103600	36591210	3000	3000	3000	3000	0
498	20231031	103500	36591210	3000	3000	3000	3000	0
499	20231031	103400	36591210	3000	3000	3000	3000	0
500	20231031	103300	36591210	3000	2995	3000	2985	81
501	20231031	103200	36349395	3000	3000	3000	3000	0
502	20231031	103100	36349395	3000	3000	3000	3000	0
503	20231031	103000	36349395	3000	3000	3000	3000	0
504	20231031	102900	36349395	3000	3000	3000	3000	0
505	20231031	102800	36349395	3000	3000	3000	3000	0
506	20231031	102700	36349395	3000	2995	3000	2995	320
507	20231031	102600	35389450	3000	3000	3000	3000	0
508	20231031	102500	35389450	3000	3000	3000	3000	0
509	20231031	102400	35389450	3000	3000	3000	3000	0
510	20231031	102300	35389450	3000	2990	3000	2985	300
511	20231031	102200	34493890	3005	3005	3005	3005	0
512	20231031	102100	34493890	3005	3005	3005	3005	0
513	20231031	102000	34493890	3005	3005	3005	3005	0
514	20231031	101900	34493890	3005	2995	3005	2995	102
515	20231031	101800	34188380	3005	3005	3005	3005	0
516	20231031	101700	34188380	3005	3000	3005	3000	1111
517	20231031	101600	30855375	3000	3000	3000	3000	1
518	20231031	101500	30852375	3000	3000	3000	3000	1
519	20231031	101400	30849375	2995	2995	3000	2995	3
520	20231031	101300	30840385	3000	3000	3000	3000	0
521	20231031	101200	30840385	3000	3000	3000	3000	0
522	20231031	101100	30840385	3000	3000	3000	3000	1
523	20231031	101000	30837385	3005	3005	3005	3005	102
524	20231031	100900	30530875	3005	3005	3005	3005	1
525	20231031	100800	30527870	2985	2985	3005	2985	688
526	20231031	100700	28474150	2990	2990	2990	2990	2257
527	20231031	100600	21725720	2990	2990	2990	2990	0
528	20231031	100500	21725720	2990	2990	2990	2990	4
529	20231031	100400	21713760	2985	2995	2995	2985	868
530	20231031	100300	19118080	2990	2990	2990	2990	0
531	20231031	100200	19118080	2990	2990	2990	2990	0
532	20231031	100100	19118080	2990	2990	2990	2990	0
533	20231031	100000	19118080	2990	2990	2990	2990	0
534	20231031	095900	19118080	2990	2990	2990	2990	0
535	20231031	095800	19118080	2990	2990	2990	2990	0
536	20231031	095700	19118080	2990	2995	2995	2990	584
537	20231031	095600	17371430	3000	3000	3000	3000	0
538	20231031	095500	17371430	3000	3000	3000	3000	0
539	20231031	095400	17371430	3000	3000	3000	3000	88
540	20231031	095300	17107430	3010	2995	3010	2995	100
541	20231031	095200	16807915	3000	3000	3000	3000	227
542	20231031	095100	16126915	3010	3010	3010	3010	0
543	20231031	095000	16126915	3010	3010	3010	3010	0
544	20231031	094900	16126915	3010	3010	3010	3010	0
545	20231031	094800	16126915	3010	3010	3010	3010	0
546	20231031	094700	16126915	3010	3010	3010	3010	0
547	20231031	094600	16126915	3010	3010	3010	3010	0
548	20231031	094500	16126915	3010	3010	3010	3010	0
549	20231031	094400	16126915	3010	3005	3010	3005	53
550	20231031	094300	15967645	3005	3005	3005	3005	0
551	20231031	094200	15967645	3005	3005	3005	3005	63
552	20231031	094100	15778330	3010	3010	3010	3010	0
553	20231031	094000	15778330	3010	3010	3010	3010	0
554	20231031	093900	15778330	3010	3005	3010	3005	101
555	20231031	093800	15474820	3010	3010	3010	3010	0
556	20231031	093700	15474820	3010	3005	3010	3005	15
557	20231031	093600	15429735	3010	3010	3010	3010	0
558	20231031	093500	15429735	3010	3010	3010	3010	10
559	20231031	093400	15399635	3010	3010	3010	3010	0
560	20231031	093300	15399635	3010	3005	3010	3005	51
561	20231031	093200	15246130	3010	3010	3010	3010	6
562	20231031	093100	15228070	3010	3010	3010	3010	244
563	20231031	093000	14493630	3010	3010	3010	3010	0
564	20231031	092900	14493630	3010	3010	3010	3010	1
565	20231031	092800	14490620	3005	3005	3005	3005	0
566	20231031	092700	14490620	3005	3000	3005	3000	51
567	20231031	092600	14337370	3005	3005	3005	3005	0
568	20231031	092500	14337370	3005	3005	3005	3005	103
569	20231031	092400	14027855	3000	3005	3005	3000	96
570	20231031	092300	13739620	3010	3010	3010	3010	0
571	20231031	092200	13739620	3010	3010	3010	3010	0
572	20231031	092100	13739620	3010	3010	3010	3010	1
573	20231031	092000	13736610	3005	3010	3010	3005	754
574	20231031	091900	11470340	3005	3010	3015	3005	201
575	20231031	091800	10865505	3015	3015	3015	3015	104
576	20231031	091700	10551945	3030	3030	3030	3030	0
577	20231031	091600	10551945	3030	3030	3030	3030	0
578	20231031	091500	10551945	3030	3020	3030	3020	118
579	20231031	091400	10195415	3030	3030	3030	3030	0
580	20231031	091300	10195415	3030	3030	3030	3030	0
581	20231031	091200	10195415	3030	3030	3030	3030	4
582	20231031	091100	10183295	3030	3020	3030	3020	88
583	20231031	091000	9917345	3020	3020	3020	3020	0
584	20231031	090900	9917345	3020	3020	3020	3020	0
585	20231031	090800	9917345	3020	3005	3020	3005	1138
586	20231031	090700	6493575	3005	3010	3010	3005	1800
587	20231031	090600	1078625	3015	3020	3020	3015	132
588	20231031	090500	680620	3020	3020	3020	3020	30
589	20231031	090400	590020	3025	3025	3025	3025	0
590	20231031	090300	590020	3025	3025	3025	3025	0
591	20231031	090200	590020	3025	3025	3025	3025	3
592	20231031	090100	580945	3010	3010	3010	3010	1
593	20231031	090000	577935	3025	3010	3025	3010	192