KissMeData/003120/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	224673880	19520	19520	19520	19520	246
3	20231031	183800	224673880	19520	19520	19520	19520	0
4	20231031	183700	224673880	19520	19520	19520	19520	0
5	20231031	183600	224673880	19520	19520	19520	19520	0
6	20231031	183500	224673880	19520	19520	19520	19520	0
7	20231031	183400	224673880	19520	19520	19520	19520	0
8	20231031	183300	224673880	19520	19520	19520	19520	0
9	20231031	183200	224673880	19520	19520	19520	19520	0
10	20231031	183100	224673880	19520	19520	19520	19520	0
11	20231031	183000	224673880	19520	19520	19520	19520	0
12	20231031	182900	224673880	19520	19520	19520	19520	0
13	20231031	182800	224673880	19520	19520	19520	19520	0
14	20231031	182700	224673880	19520	19520	19520	19520	0
15	20231031	182600	224673880	19520	19520	19520	19520	0
16	20231031	182500	224673880	19520	19520	19520	19520	0
17	20231031	182400	224673880	19520	19520	19520	19520	0
18	20231031	182300	224673880	19520	19520	19520	19520	0
19	20231031	182200	224673880	19520	19520	19520	19520	0
20	20231031	182100	224673880	19520	19520	19520	19520	0
21	20231031	182000	224673880	19520	19520	19520	19520	0
22	20231031	181900	224673880	19520	19520	19520	19520	0
23	20231031	181800	224673880	19520	19520	19520	19520	0
24	20231031	181700	224673880	19520	19520	19520	19520	0
25	20231031	181600	224673880	19520	19520	19520	19520	0
26	20231031	181500	224673880	19520	19520	19520	19520	0
27	20231031	181400	224673880	19520	19520	19520	19520	0
28	20231031	181300	224673880	19520	19520	19520	19520	0
29	20231031	181200	224673880	19520	19520	19520	19520	0
30	20231031	181100	224673880	19520	19520	19520	19520	0
31	20231031	181000	224673880	19520	19520	19520	19520	0
32	20231031	180900	224673880	19520	19520	19520	19520	246
33	20231031	180800	224673880	19520	19520	19520	19520	0
34	20231031	180700	224673880	19520	19520	19520	19520	0
35	20231031	180600	224673880	19520	19520	19520	19520	0
36	20231031	180500	224673880	19520	19520	19520	19520	0
37	20231031	180400	224673880	19520	19520	19520	19520	0
38	20231031	180300	224673880	19520	19520	19520	19520	0
39	20231031	180200	224673880	19520	19520	19520	19520	0
40	20231031	180100	224673880	19520	19520	19520	19520	0
41	20231031	180000	224673880	19520	19520	19520	19520	0
42	20231031	175900	224673880	19520	19520	19520	19520	0
43	20231031	175800	224673880	19520	19520	19520	19520	0
44	20231031	175700	224673880	19520	19520	19520	19520	0
45	20231031	175600	224673880	19520	19520	19520	19520	0
46	20231031	175500	224673880	19520	19520	19520	19520	0
47	20231031	175400	224673880	19520	19520	19520	19520	0
48	20231031	175300	224673880	19520	19520	19520	19520	0
49	20231031	175200	224673880	19520	19520	19520	19520	0
50	20231031	175100	224673880	19520	19520	19520	19520	0
51	20231031	175000	224673880	19520	19520	19520	19520	0
52	20231031	174900	224673880	19520	19520	19520	19520	0
53	20231031	174800	224673880	19520	19520	19520	19520	0
54	20231031	174700	224673880	19520	19520	19520	19520	0
55	20231031	174600	224673880	19520	19520	19520	19520	0
56	20231031	174500	224673880	19520	19520	19520	19520	0
57	20231031	174400	224673880	19520	19520	19520	19520	0
58	20231031	174300	224673880	19520	19520	19520	19520	0
59	20231031	174200	224673880	19520	19520	19520	19520	0
60	20231031	174100	224673880	19520	19520	19520	19520	0
61	20231031	174000	224673880	19520	19520	19520	19520	0
62	20231031	173900	224673880	19520	19520	19520	19520	246
63	20231031	173800	224673880	19520	19520	19520	19520	0
64	20231031	173700	224673880	19520	19520	19520	19520	0
65	20231031	173600	224673880	19520	19520	19520	19520	0
66	20231031	173500	224673880	19520	19520	19520	19520	0
67	20231031	173400	224673880	19520	19520	19520	19520	0
68	20231031	173300	224673880	19520	19520	19520	19520	0
69	20231031	173200	224673880	19520	19520	19520	19520	0
70	20231031	173100	224673880	19520	19520	19520	19520	0
71	20231031	173000	224673880	19520	19520	19520	19520	0
72	20231031	172900	224673880	19520	19520	19520	19520	0
73	20231031	172800	224673880	19520	19520	19520	19520	0
74	20231031	172700	224673880	19520	19520	19520	19520	0
75	20231031	172600	224673880	19520	19520	19520	19520	0
76	20231031	172500	224673880	19520	19520	19520	19520	0
77	20231031	172400	224673880	19520	19520	19520	19520	0
78	20231031	172300	224673880	19520	19520	19520	19520	0
79	20231031	172200	224673880	19520	19520	19520	19520	0
80	20231031	172100	224673880	19520	19520	19520	19520	0
81	20231031	172000	224673880	19520	19520	19520	19520	0
82	20231031	171900	224673880	19520	19520	19520	19520	0
83	20231031	171800	224673880	19520	19520	19520	19520	0
84	20231031	171700	224673880	19520	19520	19520	19520	0
85	20231031	171600	224673880	19520	19520	19520	19520	0
86	20231031	171500	224673880	19520	19520	19520	19520	0
87	20231031	171400	224673880	19520	19520	19520	19520	0
88	20231031	171300	224673880	19520	19520	19520	19520	0
89	20231031	171200	224673880	19520	19520	19520	19520	0
90	20231031	171100	224673880	19520	19520	19520	19520	0
91	20231031	171000	224673880	19520	19520	19520	19520	0
92	20231031	170900	224673880	19520	19520	19520	19520	246
93	20231031	170800	224673880	19520	19520	19520	19520	0
94	20231031	170700	224673880	19520	19520	19520	19520	0
95	20231031	170600	224673880	19520	19520	19520	19520	0
96	20231031	170500	224673880	19520	19520	19520	19520	0
97	20231031	170400	224673880	19520	19520	19520	19520	0
98	20231031	170300	224673880	19520	19520	19520	19520	0
99	20231031	170200	224673880	19520	19520	19520	19520	0
100	20231031	170100	224673880	19520	19520	19520	19520	0
101	20231031	170000	224673880	19520	19520	19520	19520	0
102	20231031	165900	224673880	19520	19520	19520	19520	0
103	20231031	165800	224673880	19520	19520	19520	19520	0
104	20231031	165700	224673880	19520	19520	19520	19520	0
105	20231031	165600	224673880	19520	19520	19520	19520	0
106	20231031	165500	224673880	19520	19520	19520	19520	0
107	20231031	165400	224673880	19520	19520	19520	19520	0
108	20231031	165300	224673880	19520	19520	19520	19520	0
109	20231031	165200	224673880	19520	19520	19520	19520	0
110	20231031	165100	224673880	19520	19520	19520	19520	0
111	20231031	165000	224673880	19520	19520	19520	19520	0
112	20231031	164900	224673880	19520	19520	19520	19520	0
113	20231031	164800	224673880	19520	19520	19520	19520	0
114	20231031	164700	224673880	19520	19520	19520	19520	0
115	20231031	164600	224673880	19520	19520	19520	19520	0
116	20231031	164500	224673880	19520	19520	19520	19520	0
117	20231031	164400	224673880	19520	19520	19520	19520	0
118	20231031	164300	224673880	19520	19520	19520	19520	0
119	20231031	164200	224673880	19520	19520	19520	19520	0
120	20231031	164100	224673880	19520	19520	19520	19520	0
121	20231031	164000	224673880	19520	19520	19520	19520	0
122	20231031	163900	224673880	19520	19520	19520	19520	246
123	20231031	163800	224673880	19520	19520	19520	19520	0
124	20231031	163700	224673880	19520	19520	19520	19520	0
125	20231031	163600	224673880	19520	19520	19520	19520	0
126	20231031	163500	224673880	19520	19520	19520	19520	0
127	20231031	163400	224673880	19520	19520	19520	19520	0
128	20231031	163300	224673880	19520	19520	19520	19520	0
129	20231031	163200	224673880	19520	19520	19520	19520	0
130	20231031	163100	224673880	19520	19520	19520	19520	0
131	20231031	163000	224673880	19520	19520	19520	19520	0
132	20231031	162900	224673880	19520	19520	19520	19520	0
133	20231031	162800	224673880	19520	19520	19520	19520	0
134	20231031	162700	224673880	19520	19520	19520	19520	0
135	20231031	162600	224673880	19520	19520	19520	19520	0
136	20231031	162500	224673880	19520	19520	19520	19520	0
137	20231031	162400	224673880	19520	19520	19520	19520	0
138	20231031	162300	224673880	19520	19520	19520	19520	0
139	20231031	162200	224673880	19520	19520	19520	19520	0
140	20231031	162100	224673880	19520	19520	19520	19520	0
141	20231031	162000	224673880	19520	19520	19520	19520	0
142	20231031	161900	224673880	19520	19520	19520	19520	0
143	20231031	161800	224673880	19520	19520	19520	19520	0
144	20231031	161700	224673880	19520	19520	19520	19520	0
145	20231031	161600	224673880	19520	19520	19520	19520	0
146	20231031	161500	224673880	19520	19520	19520	19520	0
147	20231031	161400	224673880	19520	19520	19520	19520	0
148	20231031	161300	224673880	19520	19520	19520	19520	0
149	20231031	161200	224673880	19520	19520	19520	19520	0
150	20231031	161100	224673880	19520	19520	19520	19520	0
151	20231031	161000	224673880	19520	19520	19520	19520	0
152	20231031	160900	224673880	19520	19520	19520	19520	246
153	20231031	160800	224673880	19520	19520	19520	19520	0
154	20231031	160700	224673880	19520	19520	19520	19520	0
155	20231031	160600	224673880	19520	19520	19520	19520	0
156	20231031	160500	224673880	19520	19520	19520	19520	0
157	20231031	160400	224673880	19520	19520	19520	19520	0
158	20231031	160300	224673880	19520	19520	19520	19520	0
159	20231031	160200	224673880	19520	19520	19520	19520	0
160	20231031	160100	224673880	19520	19520	19520	19520	0
161	20231031	160000	224673880	19520	19520	19520	19520	0
162	20231031	155900	224673880	19520	19520	19520	19520	0
163	20231031	155800	224673880	19520	19520	19520	19520	0
164	20231031	155700	224673880	19520	19520	19520	19520	0
165	20231031	155600	224673880	19520	19520	19520	19520	0
166	20231031	155500	224673880	19520	19520	19520	19520	0
167	20231031	155400	224673880	19520	19520	19520	19520	0
168	20231031	155300	224673880	19520	19520	19520	19520	0
169	20231031	155200	224673880	19520	19520	19520	19520	0
170	20231031	155100	224673880	19520	19520	19520	19520	0
171	20231031	155000	224673880	19520	19520	19520	19520	0
172	20231031	154900	224673880	19520	19520	19520	19520	0
173	20231031	154800	224673880	19520	19520	19520	19520	0
174	20231031	154700	224673880	19520	19520	19520	19520	0
175	20231031	154600	224673880	19520	19520	19520	19520	0
176	20231031	154500	224673880	19520	19520	19520	19520	0
177	20231031	154400	224673880	19520	19520	19520	19520	0
178	20231031	154300	224673880	19520	19520	19520	19520	0
179	20231031	154200	224673880	19520	19520	19520	19520	0
180	20231031	154100	224673880	19520	19520	19520	19520	0
181	20231031	154000	224673880	19520	19520	19520	19520	0
182	20231031	153900	224673880	19520	19520	19520	19520	246
183	20231031	153800	224673880	19520	19520	19520	19520	0
184	20231031	153700	224673880	19520	19520	19520	19520	0
185	20231031	153600	224673880	19520	19520	19520	19520	0
186	20231031	153500	224673880	19520	19520	19520	19520	0
187	20231031	153400	224673880	19520	19520	19520	19520	0
188	20231031	153300	224673880	19520	19520	19520	19520	0
189	20231031	153200	224673880	19520	19520	19520	19520	0
190	20231031	153100	224673880	19520	19520	19520	19520	0
191	20231031	153000	224673880	19520	19520	19520	19520	246
192	20231031	152900	219871960	19210	19210	19210	19210	0
193	20231031	152800	219871960	19210	19210	19210	19210	0
194	20231031	152700	219871960	19210	19210	19210	19210	0
195	20231031	152600	219871960	19210	19210	19210	19210	0
196	20231031	152500	219871960	19210	19210	19210	19210	0
197	20231031	152400	219871960	19210	19210	19210	19210	0
198	20231031	152300	219871960	19210	19210	19210	19210	0
199	20231031	152200	219871960	19210	19210	19210	19210	0
200	20231031	152100	219871960	19210	19210	19210	19210	0
201	20231031	152000	219871960	19210	19210	19210	19210	0
202	20231031	151900	219871960	19210	19210	19210	19210	0
203	20231031	151800	219871960	19210	19210	19210	19210	2
204	20231031	151700	219833540	19260	19260	19260	19260	0
205	20231031	151600	219833540	19260	19260	19260	19260	0
206	20231031	151500	219833540	19260	19210	19260	19210	5
207	20231031	151400	219737330	19260	19210	19260	19210	5
208	20231031	151300	219641120	19260	19210	19260	19210	10
209	20231031	151200	219448690	19190	19210	19210	19190	22
210	20231031	151100	219026090	19190	19190	19190	19190	0
211	20231031	151000	219026090	19190	19190	19190	19190	0
212	20231031	150900	219026090	19190	19190	19190	19190	0
213	20231031	150800	219026090	19190	19190	19190	19190	14
214	20231031	150700	218757430	19160	19160	19160	19160	0
215	20231031	150600	218757430	19160	19160	19160	19160	0
216	20231031	150500	218757430	19160	19160	19160	19160	0
217	20231031	150400	218757430	19160	19160	19160	19160	0
218	20231031	150300	218757430	19160	19160	19160	19160	31
219	20231031	150200	218163470	19140	19190	19190	19140	366
220	20231031	150100	211145360	19300	19300	19300	19300	1
221	20231031	150000	211126060	19190	19200	19200	19190	5
222	20231031	145900	211030090	19190	19190	19190	19190	1
223	20231031	145800	211010900	19210	19210	19210	19210	1
224	20231031	145700	210991690	19200	19200	19200	19200	0
225	20231031	145600	210991690	19200	19200	19200	19200	8
226	20231031	145500	210838090	19140	19140	19140	19140	0
227	20231031	145400	210838090	19140	19140	19140	19140	0
228	20231031	145300	210838090	19140	19140	19140	19140	0
229	20231031	145200	210838090	19140	19140	19140	19140	0
230	20231031	145100	210838090	19140	19130	19340	19130	3
231	20231031	145000	210780480	19200	19200	19200	19200	0
232	20231031	144900	210780480	19200	19200	19200	19200	0
233	20231031	144800	210780480	19200	19200	19200	19200	1
234	20231031	144700	210761280	19400	19400	19400	19400	0
235	20231031	144600	210761280	19400	19400	19400	19400	0
236	20231031	144500	210761280	19400	19400	19400	19400	0
237	20231031	144400	210761280	19400	19220	19400	19220	25
238	20231031	144300	210278610	19220	19220	19220	19220	0
239	20231031	144200	210278610	19220	19170	19220	19170	82
240	20231031	144100	208705260	19170	19170	19170	19170	0
241	20231031	144000	208705260	19170	19170	19170	19170	0
242	20231031	143900	208705260	19170	19170	19170	19170	0
243	20231031	143800	208705260	19170	19170	19170	19170	0
244	20231031	143700	208705260	19170	19170	19170	19170	0
245	20231031	143600	208705260	19170	19170	19170	19170	2
246	20231031	143500	208666920	19170	19170	19170	19170	0
247	20231031	143400	208666920	19170	19170	19170	19170	0
248	20231031	143300	208666920	19170	19170	19170	19170	0
249	20231031	143200	208666920	19170	19160	19170	19160	139
250	20231031	143100	206002680	19110	19110	19110	19110	0
251	20231031	143000	206002680	19110	19110	19110	19110	0
252	20231031	142900	206002680	19110	19110	19110	19110	1
253	20231031	142800	205983570	19110	19110	19110	19110	27
254	20231031	142700	205467600	19110	19070	19110	18950	90
255	20231031	142600	203749400	19060	19060	19060	19060	0
256	20231031	142500	203749400	19060	19050	19060	19050	25
257	20231031	142400	203272950	19040	19040	19040	19040	27
258	20231031	142300	202758870	19040	19040	19040	19040	41
259	20231031	142200	201978230	18930	18930	18930	18930	0
260	20231031	142100	201978230	18930	18930	18950	18930	102
261	20231031	142000	200045740	18950	18950	18950	18950	0
262	20231031	141900	200045740	18950	18950	18950	18950	0
263	20231031	141800	200045740	18950	18940	18950	18940	50
264	20231031	141700	199098300	18950	18950	18950	18950	3
265	20231031	141600	199041450	18950	18950	18950	18950	24
266	20231031	141500	198586650	18860	18860	18860	18860	0
267	20231031	141400	198586650	18860	18860	18860	18860	5
268	20231031	141300	198492350	18860	18860	18860	18860	3
269	20231031	141200	198435770	18850	18850	18850	18850	97
270	20231031	141100	196607320	18850	18850	18850	18850	0
271	20231031	141000	196607320	18850	18860	18860	18850	22
272	20231031	140900	196192530	18850	18850	18850	18850	1
273	20231031	140800	196173680	18840	18830	18840	18830	2
274	20231031	140700	196136010	18810	18810	18810	18810	3
275	20231031	140600	196079580	18770	18770	18770	18770	176
276	20231031	140500	192776060	18770	18840	18840	18710	259
277	20231031	140400	187917960	18830	18950	18950	18830	97
278	20231031	140300	186081770	18950	19180	19180	18950	1099
279	20231031	140200	165103050	19190	19190	19190	19190	0
280	20231031	140100	165103050	19190	19190	19190	19190	137
281	20231031	140000	162474020	19190	19190	19190	19190	0
282	20231031	135900	162474020	19190	19190	19190	19190	0
283	20231031	135800	162474020	19190	19190	19190	19190	17
284	20231031	135700	162147790	19200	19200	19200	19200	0
285	20231031	135600	162147790	19200	19200	19200	19200	0
286	20231031	135500	162147790	19200	19220	19220	19200	24
287	20231031	135400	161686610	19200	19200	19200	19200	0
288	20231031	135300	161686610	19200	19200	19200	19200	0
289	20231031	135200	161686610	19200	19200	19200	19200	0
290	20231031	135100	161686610	19200	19200	19200	19200	31
291	20231031	135000	161091410	19190	19190	19190	19190	0
292	20231031	134900	161091410	19190	19190	19190	19190	0
293	20231031	134800	161091410	19190	19190	19190	19190	0
294	20231031	134700	161091410	19190	19190	19190	19190	0
295	20231031	134600	161091410	19190	19190	19190	19190	0
296	20231031	134500	161091410	19190	19190	19190	19190	0
297	20231031	134400	161091410	19190	19190	19190	19190	0
298	20231031	134300	161091410	19190	19190	19190	19190	0
299	20231031	134200	161091410	19190	19190	19190	19190	0
300	20231031	134100	161091410	19190	19190	19190	19190	0
301	20231031	134000	161091410	19190	19190	19190	19190	0
302	20231031	133900	161091410	19190	19190	19190	19190	0
303	20231031	133800	161091410	19190	19190	19190	19190	0
304	20231031	133700	161091410	19190	19190	19190	19190	0
305	20231031	133600	161091410	19190	19190	19190	19190	0
306	20231031	133500	161091410	19190	19190	19190	19190	0
307	20231031	133400	161091410	19190	19190	19190	19190	15
308	20231031	133300	160803560	19180	19180	19180	19180	0
309	20231031	133200	160803560	19180	19180	19180	19180	13
310	20231031	133100	160554220	19180	19180	19180	19180	47
311	20231031	133000	159652760	19160	19160	19180	19160	45
312	20231031	132900	158789860	19150	19150	19150	19150	63
313	20231031	132800	157583410	19150	19170	19180	19150	368
314	20231031	132700	150534160	19190	19190	19190	19190	67
315	20231031	132600	149248430	19190	19200	19200	19180	39
316	20231031	132500	148500240	19200	19290	19290	19200	77
317	20231031	132400	147018960	19230	19280	19280	19230	13
318	20231031	132300	146768370	19250	19290	19290	19250	24
319	20231031	132200	146306210	19220	19290	19290	19220	30
320	20231031	132100	145727860	19250	19250	19250	19250	0
321	20231031	132000	145727860	19250	19250	19250	19250	0
322	20231031	131900	145727860	19250	19240	19250	19240	20
323	20231031	131800	145342890	19240	19240	19240	19240	0
324	20231031	131700	145342890	19240	19240	19240	19240	1
325	20231031	131600	145323650	19240	19240	19240	19240	33
326	20231031	131500	144688730	19310	19310	19310	19310	0
327	20231031	131400	144688730	19310	19270	19310	19270	26
328	20231031	131300	144187670	19310	19310	19310	19310	0
329	20231031	131200	144187670	19310	19310	19310	19310	0
330	20231031	131100	144187670	19310	19310	19310	19310	1
331	20231031	131000	144168360	19310	19310	19310	19310	0
332	20231031	130900	144168360	19310	19310	19310	19310	0
333	20231031	130800	144168360	19310	19310	19310	19310	0
334	20231031	130700	144168360	19310	19310	19310	19310	0
335	20231031	130600	144168360	19310	19310	19310	19310	9
336	20231031	130500	143994570	19310	19310	19310	19310	0
337	20231031	130400	143994570	19310	19310	19310	19310	0
338	20231031	130300	143994570	19310	19310	19310	19310	0
339	20231031	130200	143994570	19310	19310	19310	19310	0
340	20231031	130100	143994570	19310	19300	19310	19300	40
341	20231031	130000	143222210	19300	19300	19300	19300	0
342	20231031	125900	143222210	19300	19300	19300	19300	40
343	20231031	125800	142450210	19300	19290	19300	19290	2
344	20231031	125700	142411620	19240	19240	19240	19240	0
345	20231031	125600	142411620	19240	19240	19240	19240	0
346	20231031	125500	142411620	19240	19240	19240	19240	0
347	20231031	125400	142411620	19240	19240	19240	19240	0
348	20231031	125300	142411620	19240	19240	19240	19240	0
349	20231031	125200	142411620	19240	19240	19240	19240	2
350	20231031	125100	142373140	19240	19240	19240	19240	0
351	20231031	125000	142373140	19240	19240	19240	19240	1
352	20231031	124900	142353900	19150	19150	19150	19150	0
353	20231031	124800	142353900	19150	19150	19150	19150	0
354	20231031	124700	142353900	19150	19150	19150	19150	0
355	20231031	124600	142353900	19150	19270	19270	19140	612
356	20231031	124500	130570240	19260	19460	19460	19260	529
357	20231031	124400	120323660	19460	19460	19460	19460	0
358	20231031	124300	120323660	19460	19460	19460	19460	0
359	20231031	124200	120323660	19460	19460	19460	19460	0
360	20231031	124100	120323660	19460	19460	19460	19460	9
361	20231031	124000	120148520	19470	19520	19520	19470	13
362	20231031	123900	119894960	19430	19420	19930	19420	615
363	20231031	123800	107731980	19410	19410	19410	19410	2
364	20231031	123700	107693160	19410	19410	19410	19410	5
365	20231031	123600	107596110	19400	19400	19400	19400	0
366	20231031	123500	107596110	19400	19400	19400	19400	0
367	20231031	123400	107596110	19400	19400	19400	19400	0
368	20231031	123300	107596110	19400	19400	19400	19400	1
369	20231031	123200	107576710	19400	19400	19400	19400	0
370	20231031	123100	107576710	19400	19400	19400	19400	0
371	20231031	123000	107576710	19400	19400	19400	19400	1
372	20231031	122900	107557310	19400	19400	19400	19400	0
373	20231031	122800	107557310	19400	19400	19400	19400	0
374	20231031	122700	107557310	19400	19400	19400	19400	8
375	20231031	122600	107402110	19400	19400	19400	19400	0
376	20231031	122500	107402110	19400	19400	19400	19400	0
377	20231031	122400	107402110	19400	19400	19400	19400	0
378	20231031	122300	107402110	19400	19420	19420	19400	60
379	20231031	122200	106237910	19420	19420	19420	19420	5
380	20231031	122100	106140810	19420	19370	19420	19370	10
381	20231031	122000	105946860	19270	19270	19270	19270	0
382	20231031	121900	105946860	19270	19270	19270	19260	109
383	20231031	121800	103846540	19270	19270	19270	19270	0
384	20231031	121700	103846540	19270	19270	19270	19270	0
385	20231031	121600	103846540	19270	19270	19270	19270	0
386	20231031	121500	103846540	19270	19270	19270	19270	0
387	20231031	121400	103846540	19270	19510	19510	19270	869
388	20231031	121300	86929420	19540	19540	19540	19540	0
389	20231031	121200	86929420	19540	19540	19540	19540	0
390	20231031	121100	86929420	19540	19540	19540	19540	0
391	20231031	121000	86929420	19540	19540	19540	19540	144
392	20231031	120900	84115660	19550	19550	19550	19550	0
393	20231031	120800	84115660	19550	19550	19550	19550	58
394	20231031	120700	82981760	19540	19540	19540	19540	0
395	20231031	120600	82981760	19540	19540	19540	19540	0
396	20231031	120500	82981760	19540	19540	19540	19540	63
397	20231031	120400	81750740	19510	19510	19510	19510	0
398	20231031	120300	81750740	19510	19540	19540	19510	67
399	20231031	120200	80441630	19540	19520	19540	19520	2
400	20231031	120100	80402570	19760	19530	19760	19530	5
401	20231031	120000	80304690	19520	19520	19520	19520	0
402	20231031	115900	80304690	19520	19520	19520	19520	0
403	20231031	115800	80304690	19520	19520	19520	19520	50
404	20231031	115700	79328690	19520	19520	19520	19520	0
405	20231031	115600	79328690	19520	19520	19520	19520	0
406	20231031	115500	79328690	19520	19510	19520	19510	51
407	20231031	115400	78333180	19530	19530	19530	19530	153
408	20231031	115300	75345090	19530	19530	19530	19530	29
409	20231031	115200	74778720	19530	19530	19530	19530	40
410	20231031	115100	73997520	19550	19550	19550	19550	0
411	20231031	115000	73997520	19550	19550	19550	19550	0
412	20231031	114900	73997520	19550	19550	19550	19550	0
413	20231031	114800	73997520	19550	19550	19550	19550	0
414	20231031	114700	73997520	19550	19560	19560	19550	56
415	20231031	114600	72902610	19570	19590	19590	19570	12
416	20231031	114500	72667750	19580	19640	19640	19580	22
417	20231031	114400	72236820	19600	19600	19600	19600	0
418	20231031	114300	72236820	19600	19650	19650	19600	234
419	20231031	114200	67648170	19640	19640	19640	19640	0
420	20231031	114100	67648170	19640	19670	19670	19640	3
421	20231031	114000	67589190	19650	19650	19650	19650	0
422	20231031	113900	67589190	19650	19650	19650	19650	0
423	20231031	113800	67589190	19650	19670	19670	19650	21
424	20231031	113700	67176140	19640	19640	19640	19640	0
425	20231031	113600	67176140	19640	19640	19640	19640	0
426	20231031	113500	67176140	19640	19650	19650	19640	83
427	20231031	113400	65545520	19640	19640	19640	19640	0
428	20231031	113300	65545520	19640	19640	19640	19640	0
429	20231031	113200	65545520	19640	19640	19640	19640	0
430	20231031	113100	65545520	19640	19640	19640	19640	0
431	20231031	113000	65545520	19640	19640	19640	19640	0
432	20231031	112900	65545520	19640	19640	19640	19640	0
433	20231031	112800	65545520	19640	19640	19640	19640	0
434	20231031	112700	65545520	19640	19640	19640	19640	0
435	20231031	112600	65545520	19640	19640	19640	19640	0
436	20231031	112500	65545520	19640	19640	19640	19640	0
437	20231031	112400	65545520	19640	19640	19640	19640	0
438	20231031	112300	65545520	19640	19640	19640	19640	0
439	20231031	112200	65545520	19640	19640	19640	19640	0
440	20231031	112100	65545520	19640	19640	19640	19640	79
441	20231031	112000	63993960	19650	19640	19650	19640	26
442	20231031	111900	63483270	19610	19610	19610	19610	0
443	20231031	111800	63483270	19610	19610	19610	19610	0
444	20231031	111700	63483270	19610	19640	19640	19610	127
445	20231031	111600	60992090	19640	19640	19640	19640	1
446	20231031	111500	60972450	19640	19640	19640	19640	0
447	20231031	111400	60972450	19640	19640	19640	19640	1
448	20231031	111300	60952810	19640	19690	19710	19640	4
449	20231031	111200	60874080	19760	19760	19760	19760	0
450	20231031	111100	60874080	19760	19760	19760	19760	0
451	20231031	111000	60874080	19760	19760	19760	19760	0
452	20231031	110900	60874080	19760	19770	19780	19760	51
453	20231031	110800	59865590	19770	19770	19770	19770	3
454	20231031	110700	59806280	19620	19620	19620	19620	0
455	20231031	110600	59806280	19620	19620	19620	19620	0
456	20231031	110500	59806280	19620	19620	19620	19620	0
457	20231031	110400	59806280	19620	19620	19620	19620	1
458	20231031	110300	59786660	19610	19610	19610	19610	0
459	20231031	110200	59786660	19610	19610	19610	19610	0
460	20231031	110100	59786660	19610	19610	19610	19610	0
461	20231031	110000	59786660	19610	19610	19610	19610	536
462	20231031	105900	49275700	19600	19600	19600	19600	0
463	20231031	105800	49275700	19600	19610	19610	19600	23
464	20231031	105700	48824850	19600	19650	19650	19600	754
465	20231031	105600	34020620	19660	19660	19660	19660	1
466	20231031	105500	34000960	19660	19660	19660	19660	1
467	20231031	105400	33981300	19660	19660	19660	19660	0
468	20231031	105300	33981300	19660	19660	19660	19660	18
469	20231031	105200	33627420	19660	19660	19660	19660	0
470	20231031	105100	33627420	19660	19660	19660	19660	0
471	20231031	105000	33627420	19660	19660	19660	19660	0
472	20231031	104900	33627420	19660	19660	19660	19660	1
473	20231031	104800	33607760	19660	19660	19660	19660	1
474	20231031	104700	33588100	19650	19650	19650	19650	0
475	20231031	104600	33588100	19650	19650	19650	19650	0
476	20231031	104500	33588100	19650	19650	19650	19650	0
477	20231031	104400	33588100	19650	19650	19650	19650	0
478	20231031	104300	33588100	19650	19650	19650	19650	0
479	20231031	104200	33588100	19650	19650	19650	19650	1
480	20231031	104100	33568450	19660	19660	19660	19660	0
481	20231031	104000	33568450	19660	19660	19660	19660	31
482	20231031	103900	32958990	19650	19650	19650	19650	0
483	20231031	103800	32958990	19650	19650	19650	19650	3
484	20231031	103700	32900040	19640	19640	19640	19640	0
485	20231031	103600	32900040	19640	19640	19640	19640	0
486	20231031	103500	32900040	19640	19640	19640	19640	22
487	20231031	103400	32467960	19640	19640	19640	19640	0
488	20231031	103300	32467960	19640	19640	19640	19640	0
489	20231031	103200	32467960	19640	19690	19690	19640	254
490	20231031	103100	27473840	19690	19690	19690	19690	0
491	20231031	103000	27473840	19690	19690	19690	19690	0
492	20231031	102900	27473840	19690	19690	19690	19690	0
493	20231031	102800	27473840	19690	19690	19690	19690	0
494	20231031	102700	27473840	19690	19690	19690	19690	0
495	20231031	102600	27473840	19690	19690	19690	19690	0
496	20231031	102500	27473840	19690	19700	19700	19690	26
497	20231031	102400	26961660	19720	19720	19720	19720	0
498	20231031	102300	26961660	19720	19720	19720	19720	1
499	20231031	102200	26941940	19700	19700	19700	19700	1
500	20231031	102100	26922240	19700	19700	19700	19700	0
501	20231031	102000	26922240	19700	19700	19700	19700	47
502	20231031	101900	25996340	19700	19750	19750	19700	50
503	20231031	101800	25009840	19750	19750	19750	19750	0
504	20231031	101700	25009840	19750	19750	19750	19750	0
505	20231031	101600	25009840	19750	19830	19830	19750	739
506	20231031	101500	10388680	19830	19830	19830	19830	0
507	20231031	101400	10388680	19830	19830	19830	19830	0
508	20231031	101300	10388680	19830	19830	19830	19830	0
509	20231031	101200	10388680	19830	19830	19830	19830	20
510	20231031	101100	9992080	19830	19830	19830	19830	0
511	20231031	101000	9992080	19830	19830	19830	19830	0
512	20231031	100900	9992080	19830	19830	19830	19830	6
513	20231031	100800	9873100	19920	19920	19920	19920	0
514	20231031	100700	9873100	19920	19920	19920	19920	0
515	20231031	100600	9873100	19920	19920	19920	19920	0
516	20231031	100500	9873100	19920	19920	19920	19920	5
517	20231031	100400	9773500	19930	19930	19930	19930	3
518	20231031	100300	9713710	19920	19920	19920	19920	0
519	20231031	100200	9713710	19920	19920	19920	19920	2
520	20231031	100100	9673870	19920	19920	19920	19920	0
521	20231031	100000	9673870	19920	19920	19920	19920	0
522	20231031	095900	9673870	19920	19920	19920	19920	30
523	20231031	095800	9076270	19920	19900	19920	19900	20
524	20231031	095700	8678010	19920	19920	19920	19920	0
525	20231031	095600	8678010	19920	19920	19920	19920	0
526	20231031	095500	8678010	19920	19910	19920	19910	40
527	20231031	095400	7881520	19800	19800	19800	19800	0
528	20231031	095300	7881520	19800	19800	19800	19800	0
529	20231031	095200	7881520	19800	19800	19800	19800	0
530	20231031	095100	7881520	19800	19800	19800	19800	0
531	20231031	095000	7881520	19800	19800	19800	19800	0
532	20231031	094900	7881520	19800	19800	19800	19800	0
533	20231031	094800	7881520	19800	19800	19800	19800	0
534	20231031	094700	7881520	19800	19800	19800	19800	0
535	20231031	094600	7881520	19800	19800	19800	19800	0
536	20231031	094500	7881520	19800	19800	19800	19800	0
537	20231031	094400	7881520	19800	19800	19800	19800	5
538	20231031	094300	7782520	19800	19800	19800	19800	0
539	20231031	094200	7782520	19800	19930	19930	19800	75
540	20231031	094100	6288290	19980	19980	19980	19980	0
541	20231031	094000	6288290	19980	19990	19990	19980	92
542	20231031	093900	4449260	20050	20050	20050	20050	0
543	20231031	093800	4449260	20050	20050	20050	20050	0
544	20231031	093700	4449260	20050	20050	20050	20050	0
545	20231031	093600	4449260	20050	20000	20050	20000	30
546	20231031	093500	3848010	20000	20000	20000	20000	0
547	20231031	093400	3848010	20000	20000	20000	20000	10
548	20231031	093300	3648010	20000	20000	20000	20000	1
549	20231031	093200	3628010	20050	20050	20050	20050	0
550	20231031	093100	3628010	20050	20050	20050	20050	2
551	20231031	093000	3587910	20050	20050	20050	20050	0
552	20231031	092900	3587910	20050	20050	20050	20050	0
553	20231031	092800	3587910	20050	20050	20050	20050	0
554	20231031	092700	3587910	20050	20050	20050	20050	0
555	20231031	092600	3587910	20050	20050	20050	20050	0
556	20231031	092500	3587910	20050	20050	20050	20050	0
557	20231031	092400	3587910	20050	20050	20050	20050	13
558	20231031	092300	3327260	20200	20150	20200	20150	30
559	20231031	092200	2721960	20050	20050	20050	20050	0
560	20231031	092100	2721960	20050	20050	20050	20050	0
561	20231031	092000	2721960	20050	20050	20050	20050	10
562	20231031	091900	2521460	20050	20050	20050	20050	0
563	20231031	091800	2521460	20050	20050	20050	20050	0
564	20231031	091700	2521460	20050	20050	20050	20050	31
565	20231031	091600	1899910	20000	20000	20000	20000	0
566	20231031	091500	1899910	20000	20000	20000	20000	0
567	20231031	091400	1899910	20000	20000	20000	20000	67
568	20231031	091300	559910	20000	20000	20000	20000	0
569	20231031	091200	559910	20000	20000	20000	20000	0
570	20231031	091100	559910	20000	20000	20000	20000	0
571	20231031	091000	559910	20000	20000	20000	20000	0
572	20231031	090900	559910	20000	20000	20000	20000	0
573	20231031	090800	559910	20000	20000	20000	20000	0
574	20231031	090700	559910	20000	20000	20000	20000	0
575	20231031	090600	559910	20000	20000	20000	20000	0
576	20231031	090500	559910	20000	20000	20000	20000	0
577	20231031	090400	559910	20000	20000	20000	20000	0
578	20231031	090300	559910	20000	20000	20000	20000	5
579	20231031	090200	459910	20000	20000	20000	20000	0
580	20231031	090100	459910	20000	20000	20000	20000	5
581	20231031	090000	359910	19970	20000	20000	19970	18