KissMeData/025620/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190900	179448860	5570	5570	5570	5570	715
3	20231031	190800	179448860	5570	5570	5570	5570	0
4	20231031	190700	179448860	5570	5570	5570	5570	0
5	20231031	190600	179448860	5570	5570	5570	5570	0
6	20231031	190500	179448860	5570	5570	5570	5570	0
7	20231031	190400	179448860	5570	5570	5570	5570	0
8	20231031	190300	179448860	5570	5570	5570	5570	0
9	20231031	190200	179448860	5570	5570	5570	5570	0
10	20231031	190100	179448860	5570	5570	5570	5570	0
11	20231031	190000	179448860	5570	5570	5570	5570	0
12	20231031	185900	179448860	5570	5570	5570	5570	0
13	20231031	185800	179448860	5570	5570	5570	5570	0
14	20231031	185700	179448860	5570	5570	5570	5570	0
15	20231031	185600	179448860	5570	5570	5570	5570	0
16	20231031	185500	179448860	5570	5570	5570	5570	0
17	20231031	185400	179448860	5570	5570	5570	5570	0
18	20231031	185300	179448860	5570	5570	5570	5570	0
19	20231031	185200	179448860	5570	5570	5570	5570	0
20	20231031	185100	179448860	5570	5570	5570	5570	0
21	20231031	185000	179448860	5570	5570	5570	5570	0
22	20231031	184900	179448860	5570	5570	5570	5570	0
23	20231031	184800	179448860	5570	5570	5570	5570	0
24	20231031	184700	179448860	5570	5570	5570	5570	0
25	20231031	184600	179448860	5570	5570	5570	5570	0
26	20231031	184500	179448860	5570	5570	5570	5570	0
27	20231031	184400	179448860	5570	5570	5570	5570	0
28	20231031	184300	179448860	5570	5570	5570	5570	0
29	20231031	184200	179448860	5570	5570	5570	5570	0
30	20231031	184100	179448860	5570	5570	5570	5570	0
31	20231031	184000	179448860	5570	5570	5570	5570	0
32	20231031	183900	179448860	5570	5570	5570	5570	715
33	20231031	183800	179448860	5570	5570	5570	5570	0
34	20231031	183700	179448860	5570	5570	5570	5570	0
35	20231031	183600	179448860	5570	5570	5570	5570	0
36	20231031	183500	179448860	5570	5570	5570	5570	0
37	20231031	183400	179448860	5570	5570	5570	5570	0
38	20231031	183300	179448860	5570	5570	5570	5570	0
39	20231031	183200	179448860	5570	5570	5570	5570	0
40	20231031	183100	179448860	5570	5570	5570	5570	0
41	20231031	183000	179448860	5570	5570	5570	5570	0
42	20231031	182900	179448860	5570	5570	5570	5570	0
43	20231031	182800	179448860	5570	5570	5570	5570	0
44	20231031	182700	179448860	5570	5570	5570	5570	0
45	20231031	182600	179448860	5570	5570	5570	5570	0
46	20231031	182500	179448860	5570	5570	5570	5570	0
47	20231031	182400	179448860	5570	5570	5570	5570	0
48	20231031	182300	179448860	5570	5570	5570	5570	0
49	20231031	182200	179448860	5570	5570	5570	5570	0
50	20231031	182100	179448860	5570	5570	5570	5570	0
51	20231031	182000	179448860	5570	5570	5570	5570	0
52	20231031	181900	179448860	5570	5570	5570	5570	0
53	20231031	181800	179448860	5570	5570	5570	5570	0
54	20231031	181700	179448860	5570	5570	5570	5570	0
55	20231031	181600	179448860	5570	5570	5570	5570	0
56	20231031	181500	179448860	5570	5570	5570	5570	0
57	20231031	181400	179448860	5570	5570	5570	5570	0
58	20231031	181300	179448860	5570	5570	5570	5570	0
59	20231031	181200	179448860	5570	5570	5570	5570	0
60	20231031	181100	179448860	5570	5570	5570	5570	0
61	20231031	181000	179448860	5570	5570	5570	5570	0
62	20231031	180900	179448860	5570	5570	5570	5570	715
63	20231031	180800	179448860	5570	5570	5570	5570	0
64	20231031	180700	179448860	5570	5570	5570	5570	0
65	20231031	180600	179448860	5570	5570	5570	5570	0
66	20231031	180500	179448860	5570	5570	5570	5570	0
67	20231031	180400	179448860	5570	5570	5570	5570	0
68	20231031	180300	179448860	5570	5570	5570	5570	0
69	20231031	180200	179448860	5570	5570	5570	5570	0
70	20231031	180100	179448860	5570	5570	5570	5570	0
71	20231031	180000	179448860	5570	5570	5570	5570	0
72	20231031	175900	179448860	5570	5570	5570	5570	0
73	20231031	175800	179448860	5570	5570	5570	5570	0
74	20231031	175700	179448860	5570	5570	5570	5570	0
75	20231031	175600	179448860	5570	5570	5570	5570	0
76	20231031	175500	179448860	5570	5570	5570	5570	0
77	20231031	175400	179448860	5570	5570	5570	5570	0
78	20231031	175300	179448860	5570	5570	5570	5570	0
79	20231031	175200	179448860	5570	5570	5570	5570	0
80	20231031	175100	179448860	5570	5570	5570	5570	0
81	20231031	175000	179448860	5570	5570	5570	5570	0
82	20231031	174900	179448860	5570	5570	5570	5570	0
83	20231031	174800	179448860	5570	5570	5570	5570	0
84	20231031	174700	179448860	5570	5570	5570	5570	0
85	20231031	174600	179448860	5570	5570	5570	5570	0
86	20231031	174500	179448860	5570	5570	5570	5570	0
87	20231031	174400	179448860	5570	5570	5570	5570	0
88	20231031	174300	179448860	5570	5570	5570	5570	0
89	20231031	174200	179448860	5570	5570	5570	5570	0
90	20231031	174100	179448860	5570	5570	5570	5570	0
91	20231031	174000	179448860	5570	5570	5570	5570	0
92	20231031	173900	179448860	5570	5570	5570	5570	715
93	20231031	173800	179448860	5570	5570	5570	5570	0
94	20231031	173700	179448860	5570	5570	5570	5570	0
95	20231031	173600	179448860	5570	5570	5570	5570	0
96	20231031	173500	179448860	5570	5570	5570	5570	0
97	20231031	173400	179448860	5570	5570	5570	5570	0
98	20231031	173300	179448860	5570	5570	5570	5570	0
99	20231031	173200	179448860	5570	5570	5570	5570	0
100	20231031	173100	179448860	5570	5570	5570	5570	0
101	20231031	173000	179448860	5570	5570	5570	5570	0
102	20231031	172900	179448860	5570	5570	5570	5570	0
103	20231031	172800	179448860	5570	5570	5570	5570	0
104	20231031	172700	179448860	5570	5570	5570	5570	0
105	20231031	172600	179448860	5570	5570	5570	5570	0
106	20231031	172500	179448860	5570	5570	5570	5570	0
107	20231031	172400	179448860	5570	5570	5570	5570	0
108	20231031	172300	179448860	5570	5570	5570	5570	0
109	20231031	172200	179448860	5570	5570	5570	5570	0
110	20231031	172100	179448860	5570	5570	5570	5570	0
111	20231031	172000	179448860	5570	5570	5570	5570	0
112	20231031	171900	179448860	5570	5570	5570	5570	0
113	20231031	171800	179448860	5570	5570	5570	5570	0
114	20231031	171700	179448860	5570	5570	5570	5570	0
115	20231031	171600	179448860	5570	5570	5570	5570	0
116	20231031	171500	179448860	5570	5570	5570	5570	0
117	20231031	171400	179448860	5570	5570	5570	5570	0
118	20231031	171300	179448860	5570	5570	5570	5570	0
119	20231031	171200	179448860	5570	5570	5570	5570	0
120	20231031	171100	179448860	5570	5570	5570	5570	0
121	20231031	171000	179448860	5570	5570	5570	5570	0
122	20231031	170900	179448860	5570	5570	5570	5570	715
123	20231031	170800	179448860	5570	5570	5570	5570	0
124	20231031	170700	179448860	5570	5570	5570	5570	0
125	20231031	170600	179448860	5570	5570	5570	5570	0
126	20231031	170500	179448860	5570	5570	5570	5570	0
127	20231031	170400	179448860	5570	5570	5570	5570	0
128	20231031	170300	179448860	5570	5570	5570	5570	0
129	20231031	170200	179448860	5570	5570	5570	5570	0
130	20231031	170100	179448860	5570	5570	5570	5570	0
131	20231031	170000	179448860	5570	5570	5570	5570	0
132	20231031	165900	179448860	5570	5570	5570	5570	0
133	20231031	165800	179448860	5570	5570	5570	5570	0
134	20231031	165700	179448860	5570	5570	5570	5570	0
135	20231031	165600	179448860	5570	5570	5570	5570	0
136	20231031	165500	179448860	5570	5570	5570	5570	0
137	20231031	165400	179448860	5570	5570	5570	5570	0
138	20231031	165300	179448860	5570	5570	5570	5570	0
139	20231031	165200	179448860	5570	5570	5570	5570	0
140	20231031	165100	179448860	5570	5570	5570	5570	0
141	20231031	165000	179448860	5570	5570	5570	5570	0
142	20231031	164900	179448860	5570	5570	5570	5570	0
143	20231031	164800	179448860	5570	5570	5570	5570	0
144	20231031	164700	179448860	5570	5570	5570	5570	0
145	20231031	164600	179448860	5570	5570	5570	5570	0
146	20231031	164500	179448860	5570	5570	5570	5570	0
147	20231031	164400	179448860	5570	5570	5570	5570	0
148	20231031	164300	179448860	5570	5570	5570	5570	0
149	20231031	164200	179448860	5570	5570	5570	5570	0
150	20231031	164100	179448860	5570	5570	5570	5570	0
151	20231031	164000	179448860	5570	5570	5570	5570	0
152	20231031	163900	179448860	5570	5570	5570	5570	715
153	20231031	163800	179448860	5570	5570	5570	5570	0
154	20231031	163700	179448860	5570	5570	5570	5570	0
155	20231031	163600	179448860	5570	5570	5570	5570	0
156	20231031	163500	179448860	5570	5570	5570	5570	0
157	20231031	163400	179448860	5570	5570	5570	5570	0
158	20231031	163300	179448860	5570	5570	5570	5570	0
159	20231031	163200	179448860	5570	5570	5570	5570	0
160	20231031	163100	179448860	5570	5570	5570	5570	0
161	20231031	163000	179448860	5570	5570	5570	5570	0
162	20231031	162900	179448860	5570	5570	5570	5570	0
163	20231031	162800	179448860	5570	5570	5570	5570	0
164	20231031	162700	179448860	5570	5570	5570	5570	0
165	20231031	162600	179448860	5570	5570	5570	5570	0
166	20231031	162500	179448860	5570	5570	5570	5570	0
167	20231031	162400	179448860	5570	5570	5570	5570	0
168	20231031	162300	179448860	5570	5570	5570	5570	0
169	20231031	162200	179448860	5570	5570	5570	5570	0
170	20231031	162100	179448860	5570	5570	5570	5570	0
171	20231031	162000	179448860	5570	5570	5570	5570	0
172	20231031	161900	179448860	5570	5570	5570	5570	0
173	20231031	161800	179448860	5570	5570	5570	5570	0
174	20231031	161700	179448860	5570	5570	5570	5570	0
175	20231031	161600	179448860	5570	5570	5570	5570	0
176	20231031	161500	179448860	5570	5570	5570	5570	0
177	20231031	161400	179448860	5570	5570	5570	5570	0
178	20231031	161300	179448860	5570	5570	5570	5570	0
179	20231031	161200	179448860	5570	5570	5570	5570	0
180	20231031	161100	179448860	5570	5570	5570	5570	0
181	20231031	161000	179448860	5570	5570	5570	5570	0
182	20231031	160900	179448860	5570	5570	5570	5570	715
183	20231031	160800	179448860	5570	5570	5570	5570	0
184	20231031	160700	179448860	5570	5570	5570	5570	0
185	20231031	160600	179448860	5570	5570	5570	5570	0
186	20231031	160500	179448860	5570	5570	5570	5570	0
187	20231031	160400	179448860	5570	5570	5570	5570	0
188	20231031	160300	179448860	5570	5570	5570	5570	0
189	20231031	160200	179448860	5570	5570	5570	5570	0
190	20231031	160100	179448860	5570	5570	5570	5570	0
191	20231031	160000	179448860	5570	5570	5570	5570	0
192	20231031	155900	179448860	5570	5570	5570	5570	0
193	20231031	155800	179448860	5570	5570	5570	5570	0
194	20231031	155700	179448860	5570	5570	5570	5570	0
195	20231031	155600	179448860	5570	5570	5570	5570	0
196	20231031	155500	179448860	5570	5570	5570	5570	0
197	20231031	155400	179448860	5570	5570	5570	5570	0
198	20231031	155300	179448860	5570	5570	5570	5570	0
199	20231031	155200	179448860	5570	5570	5570	5570	0
200	20231031	155100	179448860	5570	5570	5570	5570	0
201	20231031	155000	179448860	5570	5570	5570	5570	0
202	20231031	154900	179448860	5570	5570	5570	5570	0
203	20231031	154800	179448860	5570	5570	5570	5570	0
204	20231031	154700	179448860	5570	5570	5570	5570	0
205	20231031	154600	179448860	5570	5570	5570	5570	0
206	20231031	154500	179448860	5570	5570	5570	5570	0
207	20231031	154400	179448860	5570	5570	5570	5570	0
208	20231031	154300	179448860	5570	5570	5570	5570	0
209	20231031	154200	179448860	5570	5570	5570	5570	0
210	20231031	154100	179448860	5570	5570	5570	5570	0
211	20231031	154000	179448860	5570	5570	5570	5570	0
212	20231031	153900	179448860	5570	5570	5570	5570	715
213	20231031	153800	179448860	5570	5570	5570	5570	0
214	20231031	153700	179448860	5570	5570	5570	5570	0
215	20231031	153600	179448860	5570	5570	5570	5570	0
216	20231031	153500	179448860	5570	5570	5570	5570	0
217	20231031	153400	179448860	5570	5570	5570	5570	0
218	20231031	153300	179448860	5570	5570	5570	5570	0
219	20231031	153200	179448860	5570	5570	5570	5570	0
220	20231031	153100	179448860	5570	5570	5570	5570	0
221	20231031	153000	179448860	5570	5570	5570	5570	715
222	20231031	152900	175466310	5560	5560	5560	5560	0
223	20231031	152800	175466310	5560	5560	5560	5560	0
224	20231031	152700	175466310	5560	5560	5560	5560	0
225	20231031	152600	175466310	5560	5560	5560	5560	0
226	20231031	152500	175466310	5560	5560	5560	5560	0
227	20231031	152400	175466310	5560	5560	5560	5560	0
228	20231031	152300	175466310	5560	5560	5560	5560	0
229	20231031	152200	175466310	5560	5560	5560	5560	0
230	20231031	152100	175466310	5560	5560	5560	5560	0
231	20231031	152000	175466310	5560	5560	5560	5560	0
232	20231031	151900	175466310	5560	5560	5560	5560	6
233	20231031	151800	175432950	5550	5550	5550	5550	0
234	20231031	151700	175432950	5550	5550	5550	5550	245
235	20231031	151600	174073200	5560	5560	5560	5560	0
236	20231031	151500	174073200	5560	5560	5560	5550	59
237	20231031	151400	173745660	5560	5560	5560	5560	1
238	20231031	151300	173740100	5560	5560	5560	5560	0
239	20231031	151200	173740100	5560	5560	5560	5560	184
240	20231031	151100	172717060	5560	5560	5560	5560	23
241	20231031	151000	172589180	5550	5550	5550	5550	123
242	20231031	150900	171906530	5560	5560	5560	5560	0
243	20231031	150800	171906530	5560	5550	5560	5550	52
244	20231031	150700	171617870	5560	5560	5560	5560	5
245	20231031	150600	171590070	5560	5560	5560	5560	1
246	20231031	150500	171584510	5550	5550	5550	5550	46
247	20231031	150400	171329210	5560	5560	5560	5560	61
248	20231031	150300	170990050	5560	5550	5560	5550	94
249	20231031	150200	170468300	5550	5550	5550	5550	4
250	20231031	150100	170446100	5550	5550	5550	5550	0
251	20231031	150000	170446100	5550	5550	5550	5550	46
252	20231031	145900	170190800	5560	5560	5560	5560	0
253	20231031	145800	170190800	5560	5560	5560	5560	0
254	20231031	145700	170190800	5560	5560	5560	5560	0
255	20231031	145600	170190800	5560	5560	5560	5560	2
256	20231031	145500	170179680	5560	5550	5560	5550	91
257	20231031	145400	169674180	5550	5550	5550	5550	0
258	20231031	145300	169674180	5550	5550	5550	5550	0
259	20231031	145200	169674180	5550	5550	5550	5550	0
260	20231031	145100	169674180	5550	5550	5550	5550	0
261	20231031	145000	169674180	5550	5550	5550	5550	46
262	20231031	144900	169418880	5560	5560	5560	5560	36
263	20231031	144800	169218720	5550	5550	5550	5550	0
264	20231031	144700	169218720	5550	5560	5560	5550	130
265	20231031	144600	168496680	5560	5560	5560	5560	1
266	20231031	144500	168491120	5550	5570	5570	5550	47
267	20231031	144400	168230040	5570	5570	5570	5570	0
268	20231031	144300	168230040	5570	5570	5570	5570	0
269	20231031	144200	168230040	5570	5570	5570	5570	1
270	20231031	144100	168224470	5570	5570	5570	5570	9
271	20231031	144000	168174340	5570	5580	5580	5570	66
272	20231031	143900	167806070	5590	5600	5600	5590	173
273	20231031	143800	166837850	5600	5600	5600	5600	0
274	20231031	143700	166837850	5600	5600	5600	5600	0
275	20231031	143600	166837850	5600	5600	5600	5600	0
276	20231031	143500	166837850	5600	5600	5600	5600	0
277	20231031	143400	166837850	5600	5600	5600	5600	0
278	20231031	143300	166837850	5600	5600	5600	5600	0
279	20231031	143200	166837850	5600	5600	5600	5600	0
280	20231031	143100	166837850	5600	5600	5600	5600	0
281	20231031	143000	166837850	5600	5600	5600	5600	0
282	20231031	142900	166837850	5600	5600	5600	5600	5
283	20231031	142800	166809850	5600	5600	5600	5600	0
284	20231031	142700	166809850	5600	5630	5630	5600	335
285	20231031	142600	164927090	5630	5630	5630	5630	0
286	20231031	142500	164927090	5630	5630	5630	5630	0
287	20231031	142400	164927090	5630	5630	5630	5630	0
288	20231031	142300	164927090	5630	5630	5630	5630	0
289	20231031	142200	164927090	5630	5630	5630	5630	0
290	20231031	142100	164927090	5630	5630	5630	5630	0
291	20231031	142000	164927090	5630	5630	5630	5630	0
292	20231031	141900	164927090	5630	5630	5630	5630	0
293	20231031	141800	164927090	5630	5630	5630	5630	0
294	20231031	141700	164927090	5630	5630	5630	5630	0
295	20231031	141600	164927090	5630	5630	5630	5630	0
296	20231031	141500	164927090	5630	5630	5630	5630	1
297	20231031	141400	164921460	5660	5660	5660	5660	0
298	20231031	141300	164921460	5660	5660	5660	5660	0
299	20231031	141200	164921460	5660	5660	5660	5660	1
300	20231031	141100	164915800	5660	5660	5660	5660	0
301	20231031	141000	164915800	5660	5660	5660	5660	0
302	20231031	140900	164915800	5660	5660	5660	5660	0
303	20231031	140800	164915800	5660	5660	5660	5660	0
304	20231031	140700	164915800	5660	5660	5660	5660	0
305	20231031	140600	164915800	5660	5660	5660	5660	0
306	20231031	140500	164915800	5660	5660	5660	5660	0
307	20231031	140400	164915800	5660	5660	5660	5660	0
308	20231031	140300	164915800	5660	5660	5660	5660	0
309	20231031	140200	164915800	5660	5660	5660	5660	0
310	20231031	140100	164915800	5660	5660	5660	5660	0
311	20231031	140000	164915800	5660	5660	5660	5660	0
312	20231031	135900	164915800	5660	5660	5660	5660	0
313	20231031	135800	164915800	5660	5630	5660	5630	202
314	20231031	135700	163778490	5630	5630	5630	5630	0
315	20231031	135600	163778490	5630	5630	5630	5630	0
316	20231031	135500	163778490	5630	5630	5630	5630	40
317	20231031	135400	163553290	5630	5630	5630	5630	0
318	20231031	135300	163553290	5630	5630	5630	5630	0
319	20231031	135200	163553290	5630	5630	5630	5630	0
320	20231031	135100	163553290	5630	5630	5630	5630	0
321	20231031	135000	163553290	5630	5640	5640	5630	1200
322	20231031	134900	156797140	5650	5650	5650	5650	1
323	20231031	134800	156791490	5640	5640	5640	5640	5
324	20231031	134700	156763290	5650	5650	5650	5650	10
325	20231031	134600	156706790	5650	5650	5650	5650	0
326	20231031	134500	156706790	5650	5650	5650	5650	0
327	20231031	134400	156706790	5650	5650	5650	5650	0
328	20231031	134300	156706790	5650	5650	5650	5650	2
329	20231031	134200	156695490	5650	5650	5650	5650	0
330	20231031	134100	156695490	5650	5650	5650	5650	10
331	20231031	134000	156638990	5660	5660	5660	5660	17
332	20231031	133900	156542770	5660	5660	5660	5660	72
333	20231031	133800	156135250	5660	5660	5660	5660	0
334	20231031	133700	156135250	5660	5660	5660	5660	0
335	20231031	133600	156135250	5660	5660	5660	5660	0
336	20231031	133500	156135250	5660	5660	5660	5660	0
337	20231031	133400	156135250	5660	5660	5660	5660	0
338	20231031	133300	156135250	5660	5660	5660	5660	0
339	20231031	133200	156135250	5660	5660	5660	5660	0
340	20231031	133100	156135250	5660	5660	5660	5660	0
341	20231031	133000	156135250	5660	5660	5660	5660	0
342	20231031	132900	156135250	5660	5660	5660	5660	0
343	20231031	132800	156135250	5660	5660	5660	5660	0
344	20231031	132700	156135250	5660	5660	5660	5660	0
345	20231031	132600	156135250	5660	5660	5660	5660	27
346	20231031	132500	155982430	5660	5660	5660	5660	0
347	20231031	132400	155982430	5660	5660	5660	5660	5
348	20231031	132300	155954130	5660	5660	5660	5660	0
349	20231031	132200	155954130	5660	5660	5660	5660	0
350	20231031	132100	155954130	5660	5660	5660	5660	0
351	20231031	132000	155954130	5660	5660	5660	5660	0
352	20231031	131900	155954130	5660	5660	5660	5660	0
353	20231031	131800	155954130	5660	5660	5660	5660	88
354	20231031	131700	155456050	5650	5630	5650	5630	100
355	20231031	131600	154892370	5630	5630	5630	5630	0
356	20231031	131500	154892370	5630	5630	5630	5630	0
357	20231031	131400	154892370	5630	5630	5630	5630	0
358	20231031	131300	154892370	5630	5630	5630	5630	0
359	20231031	131200	154892370	5630	5630	5630	5630	135
360	20231031	131100	154132320	5640	5640	5640	5640	0
361	20231031	131000	154132320	5640	5640	5640	5640	0
362	20231031	130900	154132320	5640	5640	5640	5640	0
363	20231031	130800	154132320	5640	5640	5640	5640	0
364	20231031	130700	154132320	5640	5640	5640	5640	0
365	20231031	130600	154132320	5640	5640	5640	5640	0
366	20231031	130500	154132320	5640	5640	5640	5640	0
367	20231031	130400	154132320	5640	5640	5640	5640	0
368	20231031	130300	154132320	5640	5640	5640	5640	0
369	20231031	130200	154132320	5640	5640	5640	5640	0
370	20231031	130100	154132320	5640	5640	5640	5640	41
371	20231031	130000	153901080	5640	5640	5640	5640	8
372	20231031	125900	153855960	5640	5640	5640	5640	0
373	20231031	125800	153855960	5640	5640	5640	5640	0
374	20231031	125700	153855960	5640	5640	5640	5640	0
375	20231031	125600	153855960	5640	5640	5640	5640	0
376	20231031	125500	153855960	5640	5640	5640	5640	0
377	20231031	125400	153855960	5640	5640	5640	5640	0
378	20231031	125300	153855960	5640	5640	5640	5640	0
379	20231031	125200	153855960	5640	5640	5640	5640	0
380	20231031	125100	153855960	5640	5640	5640	5640	0
381	20231031	125000	153855960	5640	5640	5640	5640	0
382	20231031	124900	153855960	5640	5640	5640	5640	0
383	20231031	124800	153855960	5640	5640	5640	5640	1
384	20231031	124700	153850320	5640	5640	5640	5640	0
385	20231031	124600	153850320	5640	5640	5640	5640	0
386	20231031	124500	153850320	5640	5640	5640	5640	10
387	20231031	124400	153793920	5650	5650	5650	5650	0
388	20231031	124300	153793920	5650	5650	5650	5650	0
389	20231031	124200	153793920	5650	5650	5650	5650	0
390	20231031	124100	153793920	5650	5650	5650	5650	0
391	20231031	124000	153793920	5650	5650	5650	5650	0
392	20231031	123900	153793920	5650	5650	5650	5650	1
393	20231031	123800	153788270	5650	5650	5650	5650	0
394	20231031	123700	153788270	5650	5650	5650	5650	0
395	20231031	123600	153788270	5650	5650	5650	5650	0
396	20231031	123500	153788270	5650	5650	5650	5650	0
397	20231031	123400	153788270	5650	5650	5650	5650	0
398	20231031	123300	153788270	5650	5650	5650	5650	0
399	20231031	123200	153788270	5650	5650	5650	5650	0
400	20231031	123100	153788270	5650	5650	5650	5650	0
401	20231031	123000	153788270	5650	5650	5650	5650	0
402	20231031	122900	153788270	5650	5650	5650	5650	0
403	20231031	122800	153788270	5650	5650	5650	5650	0
404	20231031	122700	153788270	5650	5650	5650	5650	0
405	20231031	122600	153788270	5650	5650	5650	5650	0
406	20231031	122500	153788270	5650	5630	5650	5630	109
407	20231031	122400	153172460	5650	5640	5650	5640	76
408	20231031	122300	152743430	5660	5660	5660	5660	0
409	20231031	122200	152743430	5660	5660	5660	5660	0
410	20231031	122100	152743430	5660	5660	5660	5660	0
411	20231031	122000	152743430	5660	5660	5660	5660	0
412	20231031	121900	152743430	5660	5660	5660	5660	0
413	20231031	121800	152743430	5660	5660	5660	5660	0
414	20231031	121700	152743430	5660	5660	5660	5660	0
415	20231031	121600	152743430	5660	5660	5660	5660	0
416	20231031	121500	152743430	5660	5660	5660	5660	0
417	20231031	121400	152743430	5660	5660	5660	5660	1
418	20231031	121300	152737770	5660	5660	5660	5660	3
419	20231031	121200	152720790	5660	5660	5660	5660	0
420	20231031	121100	152720790	5660	5660	5660	5660	1
421	20231031	121000	152715130	5590	5590	5590	5590	0
422	20231031	120900	152715130	5590	5590	5590	5590	0
423	20231031	120800	152715130	5590	5590	5590	5590	0
424	20231031	120700	152715130	5590	5590	5590	5590	0
425	20231031	120600	152715130	5590	5590	5590	5590	0
426	20231031	120500	152715130	5590	5590	5590	5590	0
427	20231031	120400	152715130	5590	5600	5600	5590	92
428	20231031	120300	152200160	5670	5670	5670	5670	0
429	20231031	120200	152200160	5670	5670	5670	5670	0
430	20231031	120100	152200160	5670	5670	5670	5670	0
431	20231031	120000	152200160	5670	5670	5670	5670	0
432	20231031	115900	152200160	5670	5670	5670	5670	0
433	20231031	115800	152200160	5670	5670	5670	5670	0
434	20231031	115700	152200160	5670	5670	5670	5670	0
435	20231031	115600	152200160	5670	5670	5670	5670	0
436	20231031	115500	152200160	5670	5670	5670	5670	16
437	20231031	115400	152109440	5670	5670	5670	5670	0
438	20231031	115300	152109440	5670	5670	5670	5670	0
439	20231031	115200	152109440	5670	5660	5670	5660	10
440	20231031	115100	152052770	5670	5670	5670	5670	0
441	20231031	115000	152052770	5670	5590	5670	5590	87
442	20231031	114900	151564490	5590	5590	5590	5590	0
443	20231031	114800	151564490	5590	5590	5590	5590	0
444	20231031	114700	151564490	5590	5590	5590	5590	134
445	20231031	114600	150815430	5590	5590	5590	5590	102
446	20231031	114500	150245250	5590	5600	5600	5590	250
447	20231031	114400	148847540	5600	5600	5600	5600	0
448	20231031	114300	148847540	5600	5600	5600	5600	8
449	20231031	114200	148802740	5600	5600	5600	5600	0
450	20231031	114100	148802740	5600	5600	5600	5600	0
451	20231031	114000	148802740	5600	5600	5600	5600	0
452	20231031	113900	148802740	5600	5600	5600	5600	0
453	20231031	113800	148802740	5600	5600	5600	5600	10
454	20231031	113700	148746740	5590	5600	5600	5590	1130
455	20231031	113600	142424550	5600	5600	5600	5600	0
456	20231031	113500	142424550	5600	5610	5610	5600	155
457	20231031	113400	141556210	5610	5620	5620	5610	518
458	20231031	113300	138646620	5620	5620	5620	5620	13
459	20231031	113200	138573560	5620	5620	5620	5620	23
460	20231031	113100	138444300	5620	5620	5620	5620	0
461	20231031	113000	138444300	5620	5620	5620	5620	0
462	20231031	112900	138444300	5620	5680	5680	5620	247
463	20231031	112800	137048660	5680	5680	5680	5680	0
464	20231031	112700	137048660	5680	5680	5680	5680	0
465	20231031	112600	137048660	5680	5680	5680	5680	0
466	20231031	112500	137048660	5680	5680	5680	5680	0
467	20231031	112400	137048660	5680	5680	5680	5680	2
468	20231031	112300	137037300	5680	5680	5680	5680	0
469	20231031	112200	137037300	5680	5680	5680	5680	28
470	20231031	112100	136878260	5680	5680	5680	5680	0
471	20231031	112000	136878260	5680	5680	5680	5680	0
472	20231031	111900	136878260	5680	5680	5680	5680	0
473	20231031	111800	136878260	5680	5680	5680	5680	10
474	20231031	111700	136821460	5690	5690	5690	5690	7
475	20231031	111600	136781630	5690	5690	5690	5690	0
476	20231031	111500	136781630	5690	5690	5690	5690	50
477	20231031	111400	136497130	5690	5690	5690	5690	0
478	20231031	111300	136497130	5690	5690	5690	5690	3
479	20231031	111200	136480060	5690	5690	5690	5690	0
480	20231031	111100	136480060	5690	5690	5690	5690	0
481	20231031	111000	136480060	5690	5700	5700	5690	59
482	20231031	110900	136144190	5700	5700	5700	5700	34
483	20231031	110800	135950390	5700	5700	5700	5700	0
484	20231031	110700	135950390	5700	5700	5700	5700	45
485	20231031	110600	135693890	5690	5690	5690	5690	0
486	20231031	110500	135693890	5690	5690	5690	5690	3
487	20231031	110400	135676820	5680	5680	5680	5680	0
488	20231031	110300	135676820	5680	5680	5680	5680	0
489	20231031	110200	135676820	5680	5680	5680	5680	0
490	20231031	110100	135676820	5680	5680	5680	5680	0
491	20231031	110000	135676820	5680	5680	5680	5680	0
492	20231031	105900	135676820	5680	5680	5680	5680	0
493	20231031	105800	135676820	5680	5680	5680	5680	0
494	20231031	105700	135676820	5680	5680	5680	5680	0
495	20231031	105600	135676820	5680	5680	5680	5680	0
496	20231031	105500	135676820	5680	5680	5680	5680	1
497	20231031	105400	135671140	5680	5680	5680	5680	1
498	20231031	105300	135665460	5680	5680	5680	5680	98
499	20231031	105200	135108820	5680	5680	5680	5680	0
500	20231031	105100	135108820	5680	5680	5680	5680	9
501	20231031	105000	135057700	5780	5700	5780	5700	300
502	20231031	104900	133331340	5660	5660	5660	5660	98
503	20231031	104800	132776660	5670	5680	5680	5670	181
504	20231031	104700	131750320	5680	5680	5680	5680	0
505	20231031	104600	131750320	5680	5700	5700	5680	99
506	20231031	104500	131187930	5700	5700	5700	5700	0
507	20231031	104400	131187930	5700	5700	5700	5700	0
508	20231031	104300	131187930	5700	5700	5700	5700	0
509	20231031	104200	131187930	5700	5700	5700	5700	0
510	20231031	104100	131187930	5700	5700	5700	5700	0
511	20231031	104000	131187930	5700	5700	5700	5700	0
512	20231031	103900	131187930	5700	5700	5700	5700	0
513	20231031	103800	131187930	5700	5700	5700	5700	0
514	20231031	103700	131187930	5700	5700	5700	5700	100
515	20231031	103600	130617930	5700	5700	5700	5700	0
516	20231031	103500	130617930	5700	5700	5700	5700	0
517	20231031	103400	130617930	5700	5700	5700	5700	5
518	20231031	103300	130589430	5700	5710	5710	5700	40
519	20231031	103200	130361280	5700	5750	5750	5700	683
520	20231031	103100	126466840	5750	5740	5750	5740	113
521	20231031	103000	125817300	5720	5720	5720	5720	0
522	20231031	102900	125817300	5720	5720	5720	5720	0
523	20231031	102800	125817300	5720	5720	5720	5720	9
524	20231031	102700	125765820	5710	5710	5710	5710	0
525	20231031	102600	125765820	5710	5710	5710	5710	100
526	20231031	102500	125194820	5710	5710	5710	5710	2
527	20231031	102400	125183400	5710	5710	5710	5710	0
528	20231031	102300	125183400	5710	5710	5710	5710	50
529	20231031	102200	124897900	5710	5710	5710	5710	22
530	20231031	102100	124772280	5710	5710	5710	5710	0
531	20231031	102000	124772280	5710	5710	5710	5710	0
532	20231031	101900	124772280	5710	5710	5710	5710	0
533	20231031	101800	124772280	5710	5710	5710	5710	0
534	20231031	101700	124772280	5710	5710	5710	5710	0
535	20231031	101600	124772280	5710	5710	5710	5710	0
536	20231031	101500	124772280	5710	5710	5710	5710	0
537	20231031	101400	124772280	5710	5720	5720	5710	62
538	20231031	101300	124417960	5720	5720	5720	5720	0
539	20231031	101200	124417960	5720	5720	5720	5720	1
540	20231031	101100	124412240	5720	5730	5730	5720	118
541	20231031	101000	123736900	5760	5760	5760	5760	0
542	20231031	100900	123736900	5760	5760	5760	5760	2
543	20231031	100800	123725380	5730	5730	5730	5730	0
544	20231031	100700	123725380	5730	5730	5730	5730	0
545	20231031	100600	123725380	5730	5730	5730	5730	10
546	20231031	100500	123668080	5700	5700	5700	5700	0
547	20231031	100400	123668080	5700	5700	5700	5700	0
548	20231031	100300	123668080	5700	5700	5700	5700	0
549	20231031	100200	123668080	5700	5700	5700	5700	0
550	20231031	100100	123668080	5700	5710	5710	5700	769
551	20231031	100000	119284650	5700	5740	5740	5700	150
552	20231031	095900	118426450	5730	5730	5730	5730	0
553	20231031	095800	118426450	5730	5760	5760	5730	261
554	20231031	095700	116930510	5730	5760	5760	5730	289
555	20231031	095600	115268630	5750	5760	5760	5750	915
556	20231031	095500	110005720	5760	5770	5770	5760	157
557	20231031	095400	109099850	5840	5840	5840	5820	375
558	20231031	095300	106910590	5840	5840	5840	5840	49
559	20231031	095200	106624430	5820	5850	5850	5820	321
560	20231031	095100	104753520	5850	5790	5850	5790	1864
561	20231031	095000	93890400	5760	5760	5760	5760	623
562	20231031	094900	90301920	5770	5770	5770	5770	0
563	20231031	094800	90301920	5770	5770	5770	5770	15
564	20231031	094700	90215370	5770	5770	5770	5770	2
565	20231031	094600	90203830	5760	5760	5760	5760	0
566	20231031	094500	90203830	5760	5760	5760	5760	256
567	20231031	094400	88729270	5750	5820	5820	5750	31
568	20231031	094300	88549550	5820	5840	5840	5820	280
569	20231031	094200	86915920	5840	5760	5840	5760	427
570	20231031	094100	84427420	5760	5760	5760	5760	0
571	20231031	094000	84427420	5760	5850	5850	5760	114
572	20231031	093900	83763080	5860	5830	5860	5830	332
573	20231031	093800	81824070	5790	5670	5790	5670	568
574	20231031	093700	78553170	5690	5640	5690	5640	41
575	20231031	093600	78321140	5670	5710	5770	5590	947
576	20231031	093500	72986500	5710	5710	5710	5710	1
577	20231031	093400	72980790	5700	5720	5720	5700	74
578	20231031	093300	72558330	5790	5790	5790	5790	0
579	20231031	093200	72558330	5790	5760	5790	5760	155
580	20231031	093100	71662360	5790	5720	5790	5700	402
581	20231031	093000	69369530	5740	5740	5740	5740	121
582	20231031	092900	68674990	5770	5790	5790	5770	11
583	20231031	092800	68611400	5840	5840	5840	5840	12
584	20231031	092700	68541320	5850	5840	5850	5840	74
585	20231031	092600	68108500	5850	5810	5850	5810	80
586	20231031	092500	67642900	5820	5730	5870	5730	274
587	20231031	092400	66050890	5700	5720	5730	5700	826
588	20231031	092300	61332710	5730	5770	5770	5730	331
589	20231031	092200	59432740	5770	5770	5770	5770	20
590	20231031	092100	59317340	5770	5790	5790	5770	52
591	20231031	092000	59016740	5790	5820	5820	5770	732
592	20231031	091900	54770920	5880	5830	5880	5830	353
593	20231031	091800	52703970	5830	5850	5850	5830	68
594	20231031	091700	52306260	5850	5850	5850	5850	7
595	20231031	091600	52265310	5850	5840	5890	5840	68
596	20231031	091500	51865650	5850	5840	5850	5840	145
597	20231031	091400	51017500	5830	5900	5930	5830	876
598	20231031	091300	45843760	5920	5740	5920	5740	3266
599	20231031	091200	26822180	5760	5750	5770	5750	160
600	20231031	091100	25900580	5750	5770	5790	5710	1458
601	20231031	091000	17517020	5720	5620	5770	5620	1950
602	20231031	090900	6436930	5630	5630	5630	5630	0
603	20231031	090800	6436930	5630	5630	5630	5630	194
604	20231031	090700	5344710	5630	5600	5630	5600	112
605	20231031	090600	4716840	5630	5630	5630	5630	10
606	20231031	090500	4660540	5640	5630	5640	5630	119
607	20231031	090400	3990360	5630	5570	5630	5570	69
608	20231031	090300	3604390	5570	5570	5570	5570	9
609	20231031	090200	3554260	5550	5550	5550	5550	0
610	20231031	090100	3554260	5550	5540	5550	5540	306
611	20231031	090000	1858280	5540	5490	5540	5490	338