KissMeData/047310/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193200	533306420	5050	5050	5050	5050	1730
3	20241031	193100	533306420	5050	5050	5050	5050	0
4	20241031	193000	533306420	5050	5050	5050	5050	0
5	20241031	192900	533306420	5050	5050	5050	5050	0
6	20241031	192800	533306420	5050	5050	5050	5050	0
7	20241031	192700	533306420	5050	5050	5050	5050	0
8	20241031	192600	533306420	5050	5050	5050	5050	0
9	20241031	192500	533306420	5050	5050	5050	5050	0
10	20241031	192400	533306420	5050	5050	5050	5050	0
11	20241031	192300	533306420	5050	5050	5050	5050	0
12	20241031	192200	533306420	5050	5050	5050	5050	0
13	20241031	192100	533306420	5050	5050	5050	5050	0
14	20241031	192000	533306420	5050	5050	5050	5050	0
15	20241031	191900	533306420	5050	5050	5050	5050	0
16	20241031	191800	533306420	5050	5050	5050	5050	0
17	20241031	191700	533306420	5050	5050	5050	5050	0
18	20241031	191600	533306420	5050	5050	5050	5050	0
19	20241031	191500	533306420	5050	5050	5050	5050	0
20	20241031	191400	533306420	5050	5050	5050	5050	0
21	20241031	191300	533306420	5050	5050	5050	5050	0
22	20241031	191200	533306420	5050	5050	5050	5050	0
23	20241031	191100	533306420	5050	5050	5050	5050	0
24	20241031	191000	533306420	5050	5050	5050	5050	0
25	20241031	190900	533306420	5050	5050	5050	5050	0
26	20241031	190800	533306420	5050	5050	5050	5050	0
27	20241031	190700	533306420	5050	5050	5050	5050	0
28	20241031	190600	533306420	5050	5050	5050	5050	0
29	20241031	190500	533306420	5050	5050	5050	5050	0
30	20241031	190400	533306420	5050	5050	5050	5050	0
31	20241031	190300	533306420	5050	5050	5050	5050	0
32	20241031	190200	533306420	5050	5050	5050	5050	1730
33	20241031	190100	533306420	5050	5050	5050	5050	0
34	20241031	190000	533306420	5050	5050	5050	5050	0
35	20241031	185900	533306420	5050	5050	5050	5050	0
36	20241031	185800	533306420	5050	5050	5050	5050	0
37	20241031	185700	533306420	5050	5050	5050	5050	0
38	20241031	185600	533306420	5050	5050	5050	5050	0
39	20241031	185500	533306420	5050	5050	5050	5050	0
40	20241031	185400	533306420	5050	5050	5050	5050	0
41	20241031	185300	533306420	5050	5050	5050	5050	0
42	20241031	185200	533306420	5050	5050	5050	5050	0
43	20241031	185100	533306420	5050	5050	5050	5050	0
44	20241031	185000	533306420	5050	5050	5050	5050	0
45	20241031	184900	533306420	5050	5050	5050	5050	0
46	20241031	184800	533306420	5050	5050	5050	5050	0
47	20241031	184700	533306420	5050	5050	5050	5050	0
48	20241031	184600	533306420	5050	5050	5050	5050	0
49	20241031	184500	533306420	5050	5050	5050	5050	0
50	20241031	184400	533306420	5050	5050	5050	5050	0
51	20241031	184300	533306420	5050	5050	5050	5050	0
52	20241031	184200	533306420	5050	5050	5050	5050	0
53	20241031	184100	533306420	5050	5050	5050	5050	0
54	20241031	184000	533306420	5050	5050	5050	5050	0
55	20241031	183900	533306420	5050	5050	5050	5050	0
56	20241031	183800	533306420	5050	5050	5050	5050	0
57	20241031	183700	533306420	5050	5050	5050	5050	0
58	20241031	183600	533306420	5050	5050	5050	5050	0
59	20241031	183500	533306420	5050	5050	5050	5050	0
60	20241031	183400	533306420	5050	5050	5050	5050	0
61	20241031	183300	533306420	5050	5050	5050	5050	0
62	20241031	183200	533306420	5050	5050	5050	5050	1730
63	20241031	183100	533306420	5050	5050	5050	5050	0
64	20241031	183000	533306420	5050	5050	5050	5050	0
65	20241031	182900	533306420	5050	5050	5050	5050	0
66	20241031	182800	533306420	5050	5050	5050	5050	0
67	20241031	182700	533306420	5050	5050	5050	5050	0
68	20241031	182600	533306420	5050	5050	5050	5050	0
69	20241031	182500	533306420	5050	5050	5050	5050	0
70	20241031	182400	533306420	5050	5050	5050	5050	0
71	20241031	182300	533306420	5050	5050	5050	5050	0
72	20241031	182200	533306420	5050	5050	5050	5050	0
73	20241031	182100	533306420	5050	5050	5050	5050	0
74	20241031	182000	533306420	5050	5050	5050	5050	0
75	20241031	181900	533306420	5050	5050	5050	5050	0
76	20241031	181800	533306420	5050	5050	5050	5050	0
77	20241031	181700	533306420	5050	5050	5050	5050	0
78	20241031	181600	533306420	5050	5050	5050	5050	0
79	20241031	181500	533306420	5050	5050	5050	5050	0
80	20241031	181400	533306420	5050	5050	5050	5050	0
81	20241031	181300	533306420	5050	5050	5050	5050	0
82	20241031	181200	533306420	5050	5050	5050	5050	0
83	20241031	181100	533306420	5050	5050	5050	5050	0
84	20241031	181000	533306420	5050	5050	5050	5050	0
85	20241031	180900	533306420	5050	5050	5050	5050	0
86	20241031	180800	533306420	5050	5050	5050	5050	0
87	20241031	180700	533306420	5050	5050	5050	5050	0
88	20241031	180600	533306420	5050	5050	5050	5050	0
89	20241031	180500	533306420	5050	5050	5050	5050	0
90	20241031	180400	533306420	5050	5050	5050	5050	0
91	20241031	180300	533306420	5050	5050	5050	5050	0
92	20241031	180200	533306420	5050	5050	5050	5050	1730
93	20241031	180100	533306420	5050	5050	5050	5050	0
94	20241031	180000	533306420	5050	5050	5050	5050	0
95	20241031	175900	533306420	5050	5050	5050	5050	0
96	20241031	175800	533306420	5050	5050	5050	5050	0
97	20241031	175700	533306420	5050	5050	5050	5050	0
98	20241031	175600	533306420	5050	5050	5050	5050	0
99	20241031	175500	533306420	5050	5050	5050	5050	0
100	20241031	175400	533306420	5050	5050	5050	5050	0
101	20241031	175300	533306420	5050	5050	5050	5050	0
102	20241031	175200	533306420	5050	5050	5050	5050	0
103	20241031	175100	533306420	5050	5050	5050	5050	0
104	20241031	175000	533306420	5050	5050	5050	5050	0
105	20241031	174900	533306420	5050	5050	5050	5050	0
106	20241031	174800	533306420	5050	5050	5050	5050	0
107	20241031	174700	533306420	5050	5050	5050	5050	0
108	20241031	174600	533306420	5050	5050	5050	5050	0
109	20241031	174500	533306420	5050	5050	5050	5050	0
110	20241031	174400	533306420	5050	5050	5050	5050	0
111	20241031	174300	533306420	5050	5050	5050	5050	0
112	20241031	174200	533306420	5050	5050	5050	5050	0
113	20241031	174100	533306420	5050	5050	5050	5050	0
114	20241031	174000	533306420	5050	5050	5050	5050	0
115	20241031	173900	533306420	5050	5050	5050	5050	0
116	20241031	173800	533306420	5050	5050	5050	5050	0
117	20241031	173700	533306420	5050	5050	5050	5050	0
118	20241031	173600	533306420	5050	5050	5050	5050	0
119	20241031	173500	533306420	5050	5050	5050	5050	0
120	20241031	173400	533306420	5050	5050	5050	5050	0
121	20241031	173300	533306420	5050	5050	5050	5050	0
122	20241031	173200	533306420	5050	5050	5050	5050	1730
123	20241031	173100	533306420	5050	5050	5050	5050	0
124	20241031	173000	533306420	5050	5050	5050	5050	0
125	20241031	172900	533306420	5050	5050	5050	5050	0
126	20241031	172800	533306420	5050	5050	5050	5050	0
127	20241031	172700	533306420	5050	5050	5050	5050	0
128	20241031	172600	533306420	5050	5050	5050	5050	0
129	20241031	172500	533306420	5050	5050	5050	5050	0
130	20241031	172400	533306420	5050	5050	5050	5050	0
131	20241031	172300	533306420	5050	5050	5050	5050	0
132	20241031	172200	533306420	5050	5050	5050	5050	0
133	20241031	172100	533306420	5050	5050	5050	5050	0
134	20241031	172000	533306420	5050	5050	5050	5050	0
135	20241031	171900	533306420	5050	5050	5050	5050	0
136	20241031	171800	533306420	5050	5050	5050	5050	0
137	20241031	171700	533306420	5050	5050	5050	5050	0
138	20241031	171600	533306420	5050	5050	5050	5050	0
139	20241031	171500	533306420	5050	5050	5050	5050	0
140	20241031	171400	533306420	5050	5050	5050	5050	0
141	20241031	171300	533306420	5050	5050	5050	5050	0
142	20241031	171200	533306420	5050	5050	5050	5050	0
143	20241031	171100	533306420	5050	5050	5050	5050	0
144	20241031	171000	533306420	5050	5050	5050	5050	0
145	20241031	170900	533306420	5050	5050	5050	5050	0
146	20241031	170800	533306420	5050	5050	5050	5050	0
147	20241031	170700	533306420	5050	5050	5050	5050	0
148	20241031	170600	533306420	5050	5050	5050	5050	0
149	20241031	170500	533306420	5050	5050	5050	5050	0
150	20241031	170400	533306420	5050	5050	5050	5050	0
151	20241031	170300	533306420	5050	5050	5050	5050	0
152	20241031	170200	533306420	5050	5050	5050	5050	1730
153	20241031	170100	533306420	5050	5050	5050	5050	0
154	20241031	170000	533306420	5050	5050	5050	5050	0
155	20241031	165900	533306420	5050	5050	5050	5050	0
156	20241031	165800	533306420	5050	5050	5050	5050	0
157	20241031	165700	533306420	5050	5050	5050	5050	0
158	20241031	165600	533306420	5050	5050	5050	5050	0
159	20241031	165500	533306420	5050	5050	5050	5050	0
160	20241031	165400	533306420	5050	5050	5050	5050	0
161	20241031	165300	533306420	5050	5050	5050	5050	0
162	20241031	165200	533306420	5050	5050	5050	5050	0
163	20241031	165100	533306420	5050	5050	5050	5050	0
164	20241031	165000	533306420	5050	5050	5050	5050	0
165	20241031	164900	533306420	5050	5050	5050	5050	0
166	20241031	164800	533306420	5050	5050	5050	5050	0
167	20241031	164700	533306420	5050	5050	5050	5050	0
168	20241031	164600	533306420	5050	5050	5050	5050	0
169	20241031	164500	533306420	5050	5050	5050	5050	0
170	20241031	164400	533306420	5050	5050	5050	5050	0
171	20241031	164300	533306420	5050	5050	5050	5050	0
172	20241031	164200	533306420	5050	5050	5050	5050	0
173	20241031	164100	533306420	5050	5050	5050	5050	0
174	20241031	164000	533306420	5050	5050	5050	5050	0
175	20241031	163900	533306420	5050	5050	5050	5050	0
176	20241031	163800	533306420	5050	5050	5050	5050	0
177	20241031	163700	533306420	5050	5050	5050	5050	0
178	20241031	163600	533306420	5050	5050	5050	5050	0
179	20241031	163500	533306420	5050	5050	5050	5050	0
180	20241031	163400	533306420	5050	5050	5050	5050	0
181	20241031	163300	533306420	5050	5050	5050	5050	0
182	20241031	163200	533306420	5050	5050	5050	5050	1730
183	20241031	163100	533306420	5050	5050	5050	5050	0
184	20241031	163000	533306420	5050	5050	5050	5050	0
185	20241031	162900	533306420	5050	5050	5050	5050	0
186	20241031	162800	533306420	5050	5050	5050	5050	0
187	20241031	162700	533306420	5050	5050	5050	5050	0
188	20241031	162600	533306420	5050	5050	5050	5050	0
189	20241031	162500	533306420	5050	5050	5050	5050	0
190	20241031	162400	533306420	5050	5050	5050	5050	0
191	20241031	162300	533306420	5050	5050	5050	5050	0
192	20241031	162200	533306420	5050	5050	5050	5050	0
193	20241031	162100	533306420	5050	5050	5050	5050	0
194	20241031	162000	533306420	5050	5050	5050	5050	0
195	20241031	161900	533306420	5050	5050	5050	5050	0
196	20241031	161800	533306420	5050	5050	5050	5050	0
197	20241031	161700	533306420	5050	5050	5050	5050	0
198	20241031	161600	533306420	5050	5050	5050	5050	0
199	20241031	161500	533306420	5050	5050	5050	5050	0
200	20241031	161400	533306420	5050	5050	5050	5050	0
201	20241031	161300	533306420	5050	5050	5050	5050	0
202	20241031	161200	533306420	5050	5050	5050	5050	0
203	20241031	161100	533306420	5050	5050	5050	5050	0
204	20241031	161000	533306420	5050	5050	5050	5050	0
205	20241031	160900	533306420	5050	5050	5050	5050	0
206	20241031	160800	533306420	5050	5050	5050	5050	0
207	20241031	160700	533306420	5050	5050	5050	5050	0
208	20241031	160600	533306420	5050	5050	5050	5050	0
209	20241031	160500	533306420	5050	5050	5050	5050	0
210	20241031	160400	533306420	5050	5050	5050	5050	0
211	20241031	160300	533306420	5050	5050	5050	5050	0
212	20241031	160200	533306420	5050	5050	5050	5050	1730
213	20241031	160100	533306420	5050	5050	5050	5050	0
214	20241031	160000	533306420	5050	5050	5050	5050	0
215	20241031	155900	533306420	5050	5050	5050	5050	0
216	20241031	155800	533306420	5050	5050	5050	5050	0
217	20241031	155700	533306420	5050	5050	5050	5050	0
218	20241031	155600	533306420	5050	5050	5050	5050	0
219	20241031	155500	533306420	5050	5050	5050	5050	0
220	20241031	155400	533306420	5050	5050	5050	5050	0
221	20241031	155300	533306420	5050	5050	5050	5050	0
222	20241031	155200	533306420	5050	5050	5050	5050	0
223	20241031	155100	533306420	5050	5050	5050	5050	0
224	20241031	155000	533306420	5050	5050	5050	5050	0
225	20241031	154900	533306420	5050	5050	5050	5050	0
226	20241031	154800	533306420	5050	5050	5050	5050	0
227	20241031	154700	533306420	5050	5050	5050	5050	0
228	20241031	154600	533306420	5050	5050	5050	5050	0
229	20241031	154500	533306420	5050	5050	5050	5050	0
230	20241031	154400	533306420	5050	5050	5050	5050	0
231	20241031	154300	533306420	5050	5050	5050	5050	0
232	20241031	154200	533306420	5050	5050	5050	5050	0
233	20241031	154100	533306420	5050	5050	5050	5050	0
234	20241031	154000	533306420	5050	5050	5050	5050	0
235	20241031	153900	533306420	5050	5050	5050	5050	0
236	20241031	153800	533306420	5050	5050	5050	5050	0
237	20241031	153700	533306420	5050	5050	5050	5050	0
238	20241031	153600	533306420	5050	5050	5050	5050	0
239	20241031	153500	533306420	5050	5050	5050	5050	0
240	20241031	153400	533306420	5050	5050	5050	5050	0
241	20241031	153300	533306420	5050	5050	5050	5050	0
242	20241031	153200	533306420	5050	5050	5050	5050	1730
243	20241031	153100	533306420	5050	5050	5050	5050	0
244	20241031	153000	533306420	5050	5050	5050	5050	1730
245	20241031	152900	524569920	5040	5040	5040	5040	0
246	20241031	152800	524569920	5040	5040	5040	5040	0
247	20241031	152700	524569920	5040	5040	5040	5040	0
248	20241031	152600	524569920	5040	5040	5040	5040	0
249	20241031	152500	524569920	5040	5040	5040	5040	0
250	20241031	152400	524569920	5040	5040	5040	5040	0
251	20241031	152300	524569920	5040	5040	5040	5040	0
252	20241031	152200	524569920	5040	5040	5040	5040	0
253	20241031	152100	524569920	5040	5040	5040	5040	0
254	20241031	152000	524569920	5040	5040	5040	5040	0
255	20241031	151900	524569920	5040	5030	5060	5030	1701
256	20241031	151800	516010810	5060	5060	5060	5060	4
257	20241031	151700	515990570	5030	5050	5050	5030	8
258	20241031	151600	515950310	5030	5060	5060	5030	688
259	20241031	151500	512469590	5060	5050	5060	5050	129
260	20241031	151400	511817140	5060	5060	5060	5060	0
261	20241031	151300	511817140	5060	5050	5060	5050	437
262	20241031	151200	509608920	5050	5050	5050	5050	0
263	20241031	151100	509608920	5050	5050	5050	5050	5
264	20241031	151000	509583670	5040	5040	5040	5040	46
265	20241031	150900	509351830	5060	5050	5060	5050	379
266	20241031	150800	507434140	5050	5050	5050	5050	626
267	20241031	150700	504272840	5050	5040	5050	5040	1797
268	20241031	150600	495215250	5050	5050	5050	5050	274
269	20241031	150500	493831550	5050	5050	5050	5050	265
270	20241031	150400	492493300	5050	5050	5050	5050	0
271	20241031	150300	492493300	5050	5050	5050	5050	10
272	20241031	150200	492442800	5050	5050	5050	5050	25
273	20241031	150100	492316550	5050	5050	5050	5050	0
274	20241031	150000	492316550	5050	5050	5050	5050	320
275	20241031	145900	490700550	5060	5060	5060	5060	885
276	20241031	145800	486222450	5050	5050	5050	5050	0
277	20241031	145700	486222450	5050	5050	5050	5050	0
278	20241031	145600	486222450	5050	5050	5050	5050	165
279	20241031	145500	485389200	5040	5040	5040	5040	0
280	20241031	145400	485389200	5040	5040	5040	5040	1
281	20241031	145300	485384160	5040	5050	5050	5040	1600
282	20241031	145200	477317400	5060	5060	5060	5060	14
283	20241031	145100	477246560	5060	5060	5060	5050	646
284	20241031	145000	473978300	5050	5060	5060	5050	1275
285	20241031	144900	467534200	5060	5060	5060	5060	23
286	20241031	144800	467417820	5070	5070	5070	5070	13
287	20241031	144700	467351910	5070	5060	5070	5060	811
288	20241031	144600	463248240	5060	5060	5060	5060	0
289	20241031	144500	463248240	5060	5060	5060	5060	0
290	20241031	144400	463248240	5060	5060	5060	5060	0
291	20241031	144300	463248240	5060	5060	5060	5060	1
292	20241031	144200	463243180	5050	5050	5050	5050	150
293	20241031	144100	462485680	5060	5060	5060	5060	8
294	20241031	144000	462445200	5060	5060	5060	5060	7
295	20241031	143900	462409780	5060	5060	5060	5060	0
296	20241031	143800	462409780	5060	5060	5060	5060	131
297	20241031	143700	461746920	5060	5040	5060	5040	9
298	20241031	143600	461701540	5040	5040	5040	5040	0
299	20241031	143500	461701540	5040	5060	5060	5040	850
300	20241031	143400	457414490	5060	5060	5060	5060	1
301	20241031	143300	457409430	5060	5060	5060	5060	1366
302	20241031	143200	450497470	5050	5050	5050	5050	60
303	20241031	143100	450194470	5050	5050	5050	5050	70
304	20241031	143000	449840970	5040	5040	5040	5040	0
305	20241031	142900	449840970	5040	5040	5040	5040	15
306	20241031	142800	449765370	5040	5040	5040	5040	0
307	20241031	142700	449765370	5040	5050	5050	5040	5890
308	20241031	142600	420070460	5030	5030	5030	5030	32
309	20241031	142500	419909500	5040	5040	5040	5040	0
310	20241031	142400	419909500	5040	5040	5040	5040	5
311	20241031	142300	419884300	5040	5040	5040	5040	0
312	20241031	142200	419884300	5040	5040	5040	5040	260
313	20241031	142100	418573900	5040	5050	5050	5040	84
314	20241031	142000	418150100	5040	5040	5040	5040	0
315	20241031	141900	418150100	5040	5040	5040	5040	0
316	20241031	141800	418150100	5040	5040	5040	5040	31
317	20241031	141700	417993860	5050	5050	5050	5050	0
318	20241031	141600	417993860	5050	5050	5050	5050	1
319	20241031	141500	417988810	5040	5040	5040	5040	5
320	20241031	141400	417963610	5030	5030	5030	5030	0
321	20241031	141300	417963610	5030	5030	5030	5030	0
322	20241031	141200	417963610	5030	5030	5030	5030	0
323	20241031	141100	417963610	5030	5030	5030	5030	10
324	20241031	141000	417913310	5040	5040	5040	5040	2460
325	20241031	140900	405514910	5040	5040	5040	5040	0
326	20241031	140800	405514910	5040	5040	5040	5040	1540
327	20241031	140700	397753310	5040	5040	5040	5040	6
328	20241031	140600	397723070	5040	5040	5040	5040	0
329	20241031	140500	397723070	5040	5040	5040	5040	200
330	20241031	140400	396715070	5050	5050	5050	5050	0
331	20241031	140300	396715070	5050	5050	5050	5050	204
332	20241031	140200	395684870	5040	5040	5040	5040	0
333	20241031	140100	395684870	5040	5040	5040	5040	0
334	20241031	140000	395684870	5040	5050	5050	5040	5
335	20241031	135900	395659660	5050	5050	5050	5050	5
336	20241031	135800	395634410	5050	5050	5050	5050	0
337	20241031	135700	395634410	5050	5050	5050	5050	1
338	20241031	135600	395629360	5040	5050	5060	5040	141
339	20241031	135500	394916770	5050	5060	5060	5050	5
340	20241031	135400	394891490	5060	5060	5060	5060	194
341	20241031	135300	393909850	5060	5060	5060	5060	115
342	20241031	135200	393327950	5060	5060	5060	5060	0
343	20241031	135100	393327950	5060	5060	5060	5060	0
344	20241031	135000	393327950	5060	5060	5060	5060	61
345	20241031	134900	393019290	5060	5060	5060	5060	55
346	20241031	134800	392740990	5060	5060	5060	5060	255
347	20241031	134700	391450690	5060	5060	5060	5060	210
348	20241031	134600	390388090	5060	5060	5060	5060	396
349	20241031	134500	388384330	5060	5050	5060	5050	1081
350	20241031	134400	382916520	5040	5040	5040	5040	201
351	20241031	134300	381903480	5040	5040	5040	5040	3
352	20241031	134200	381888360	5040	5040	5040	5040	0
353	20241031	134100	381888360	5040	5040	5040	5040	0
354	20241031	134000	381888360	5040	5040	5040	5040	1
355	20241031	133900	381883320	5050	5050	5050	5050	5
356	20241031	133800	381858070	5050	5050	5050	5050	1
357	20241031	133700	381853020	5050	5050	5050	5050	0
358	20241031	133600	381853020	5050	5050	5050	5050	500
359	20241031	133500	379328020	5050	5050	5050	5050	17
360	20241031	133400	379242170	5060	5060	5060	5060	0
361	20241031	133300	379242170	5060	5060	5060	5060	0
362	20241031	133200	379242170	5060	5060	5060	5060	0
363	20241031	133100	379242170	5060	5050	5060	5050	83
364	20241031	133000	378822700	5050	5050	5050	5050	4
365	20241031	132900	378802500	5050	5050	5050	5050	8
366	20241031	132800	378762100	5060	5040	5060	5040	102
367	20241031	132700	378248000	5040	5040	5040	5040	0
368	20241031	132600	378248000	5040	5040	5040	5040	0
369	20241031	132500	378248000	5040	5040	5040	5040	0
370	20241031	132400	378248000	5040	5040	5040	5040	1
371	20241031	132300	378242960	5040	5040	5040	5040	177
372	20241031	132200	377350880	5040	5040	5040	5040	0
373	20241031	132100	377350880	5040	5040	5040	5040	5
374	20241031	132000	377325680	5040	5040	5040	5040	0
375	20241031	131900	377325680	5040	5050	5050	5040	175
376	20241031	131800	376443640	5050	5050	5050	5050	210
377	20241031	131700	375383140	5050	5060	5060	5050	69
378	20241031	131600	375034030	5060	5050	5060	5050	91
379	20241031	131500	374574470	5060	5060	5060	5060	201
380	20241031	131400	373557410	5060	5050	5060	5050	622
381	20241031	131300	370411140	5050	5050	5050	5050	1136
382	20241031	131200	364674340	5050	5050	5050	5050	255
383	20241031	131100	363386590	5040	5030	5040	5030	975
384	20241031	131000	358474390	5030	5030	5030	5030	400
385	20241031	130900	356462390	5030	5030	5030	5030	0
386	20241031	130800	356462390	5030	5030	5030	5030	2
387	20241031	130700	356452330	5030	5030	5030	5030	0
388	20241031	130600	356452330	5030	5030	5030	5030	0
389	20241031	130500	356452330	5030	5030	5030	5030	0
390	20241031	130400	356452330	5030	5030	5030	5030	1
391	20241031	130300	356447300	5030	5040	5040	5030	532
392	20241031	130200	353771330	5030	5030	5030	5030	30
393	20241031	130100	353620430	5030	5030	5030	5030	2
394	20241031	130000	353610370	5030	5040	5040	5030	101
395	20241031	125900	353102300	5040	5040	5040	5040	0
396	20241031	125800	353102300	5040	5040	5040	5040	117
397	20241031	125700	352512620	5050	5050	5050	5050	87
398	20241031	125600	352073270	5050	5040	5050	5030	1392
399	20241031	125500	345050880	5040	5040	5040	5040	91
400	20241031	125400	344592240	5040	5050	5050	5040	264
401	20241031	125300	343259540	5050	5050	5050	5030	378
402	20241031	125200	341352140	5030	5030	5030	5030	1
403	20241031	125100	341347110	5050	5050	5050	5050	0
404	20241031	125000	341347110	5050	5050	5050	5050	3
405	20241031	124900	341331960	5050	5050	5050	5050	0
406	20241031	124800	341331960	5050	5050	5050	5040	39
407	20241031	124700	341135030	5050	5040	5050	5040	1486
408	20241031	124600	333644980	5030	5030	5030	5030	3
409	20241031	124500	333629890	5030	5030	5030	5030	0
410	20241031	124400	333629890	5030	5030	5030	5030	31
411	20241031	124300	333473960	5030	5030	5030	5030	8
412	20241031	124200	333433720	5040	5030	5040	5030	1156
413	20241031	124100	327618420	5020	5020	5020	5020	0
414	20241031	124000	327618420	5020	5020	5020	5020	270
415	20241031	123900	326263020	5020	5020	5020	5020	5
416	20241031	123800	326237920	5030	5030	5030	5030	742
417	20241031	123700	322505660	5020	5020	5020	5020	51
418	20241031	123600	322249640	5020	5000	5020	5000	1877
419	20241031	123500	312827140	5000	5000	5010	5000	55
420	20241031	123400	312552040	5000	5000	5020	5000	21
421	20241031	123300	312447020	5000	5000	5000	5000	2
422	20241031	123200	312437020	5010	5010	5010	5010	0
423	20241031	123100	312437020	5010	5010	5010	5010	0
424	20241031	123000	312437020	5010	5010	5010	5010	0
425	20241031	122900	312437020	5010	5010	5010	5010	0
426	20241031	122800	312437020	5010	5010	5010	5010	5
427	20241031	122700	312411970	5010	5010	5010	5010	11
428	20241031	122600	312356860	5010	5010	5010	5010	105
429	20241031	122500	311830810	5000	5000	5000	5000	0
430	20241031	122400	311830810	5000	5000	5000	5000	200
431	20241031	122300	310830810	5000	5000	5000	5000	94
432	20241031	122200	310360810	5000	5000	5000	5000	10
433	20241031	122100	310310810	5000	5000	5000	5000	40
434	20241031	122000	310110810	5010	5010	5010	5010	0
435	20241031	121900	310110810	5010	5010	5010	5010	5
436	20241031	121800	310085760	4995	4995	4995	4995	328
437	20241031	121700	308447400	5020	5020	5020	5020	0
438	20241031	121600	308447400	5020	5020	5020	5020	1
439	20241031	121500	308442380	5020	5020	5020	5020	0
440	20241031	121400	308442380	5020	5020	5020	5020	0
441	20241031	121300	308442380	5020	5020	5020	5020	0
442	20241031	121200	308442380	5020	5020	5020	5020	0
443	20241031	121100	308442380	5020	5020	5020	5020	0
444	20241031	121000	308442380	5020	5020	5020	5020	8
445	20241031	120900	308402220	5020	5020	5020	5020	86
446	20241031	120800	307970500	5020	4990	5020	4990	7323
447	20241031	120700	271398295	4990	4990	4990	4990	0
448	20241031	120600	271398295	4990	4990	4990	4990	37
449	20241031	120500	271213665	4990	4990	4990	4990	0
450	20241031	120400	271213665	4990	4990	4990	4990	5
451	20241031	120300	271188715	4990	4990	4990	4990	45
452	20241031	120200	270964165	4985	4985	4985	4985	0
453	20241031	120100	270964165	4985	4985	4985	4985	0
454	20241031	120000	270964165	4985	4985	4985	4985	0
455	20241031	115900	270964165	4985	4985	4985	4985	0
456	20241031	115800	270964165	4985	4985	4985	4985	0
457	20241031	115700	270964165	4985	4985	4985	4985	1
458	20241031	115600	270959180	4985	4985	4985	4985	0
459	20241031	115500	270959180	4985	4985	4985	4985	1
460	20241031	115400	270954195	4985	4985	4985	4985	250
461	20241031	115300	269707945	4990	4990	4990	4990	60
462	20241031	115200	269408545	4990	4990	4990	4990	10
463	20241031	115100	269358645	4990	4990	4990	4990	7
464	20241031	115000	269323715	4990	4990	4990	4990	600
465	20241031	114900	266329715	4985	4985	4985	4985	0
466	20241031	114800	266329715	4985	4985	4985	4985	50
467	20241031	114700	266080465	4985	4985	4985	4985	0
468	20241031	114600	266080465	4985	4985	4985	4985	280
469	20241031	114500	264684665	4990	4990	4990	4990	167
470	20241031	114400	263851335	4990	4990	4990	4990	20
471	20241031	114300	263751535	4995	4995	4995	4995	0
472	20241031	114200	263751535	4995	4995	4995	4995	1
473	20241031	114100	263746540	4995	4995	4995	4995	0
474	20241031	114000	263746540	4995	4995	4995	4995	0
475	20241031	113900	263746540	4995	4995	4995	4995	0
476	20241031	113800	263746540	4995	4995	4995	4995	1
477	20241031	113700	263741545	4995	4995	4995	4995	699
478	20241031	113600	260250040	4995	4995	4995	4995	1367
479	20241031	113500	253421875	4995	4995	4995	4995	10
480	20241031	113400	253371925	5010	5010	5010	5010	18
481	20241031	113300	253281745	5010	5010	5010	5010	0
482	20241031	113200	253281745	5010	4995	5010	4995	83
483	20241031	113100	252866665	4995	4995	4995	4995	0
484	20241031	113000	252866665	4995	4995	4995	4995	30
485	20241031	112900	252716815	4995	4995	4995	4995	100
486	20241031	112800	252217315	5000	5000	5000	5000	105
487	20241031	112700	251692315	5010	5010	5010	5010	0
488	20241031	112600	251692315	5010	5010	5010	5010	100
489	20241031	112500	251191315	5020	5020	5020	5020	0
490	20241031	112400	251191315	5020	5010	5020	5010	406
491	20241031	112300	249154995	5010	5010	5010	5010	0
492	20241031	112200	249154995	5010	5010	5010	5010	114
493	20241031	112100	248583855	5000	5000	5000	5000	11
494	20241031	112000	248528855	5000	5000	5000	5000	111
495	20241031	111900	247973855	5000	4990	5000	4990	1043
496	20241031	111800	242760005	4990	4990	4990	4990	0
497	20241031	111700	242760005	4990	4990	4990	4990	55
498	20241031	111600	242485555	4990	4990	4990	4990	109
499	20241031	111500	241941645	4990	4990	4990	4990	110
500	20241031	111400	241392745	4990	4990	4990	4990	25
501	20241031	111300	241267995	4990	4990	4990	4990	56
502	20241031	111200	240988555	4990	4985	4990	4985	583
503	20241031	111100	238080870	4985	4985	4985	4985	133
504	20241031	111000	237417865	4980	4980	4980	4980	0
505	20241031	110900	237417865	4980	4980	4980	4980	0
506	20241031	110800	237417865	4980	4980	4980	4980	0
507	20241031	110700	237417865	4980	4980	4980	4980	507
508	20241031	110600	234893005	4980	4975	4980	4975	576
509	20241031	110500	232026525	4970	4970	4970	4970	272
510	20241031	110400	230674685	4970	4960	4970	4960	801
511	20241031	110300	226701715	4960	4960	4960	4960	0
512	20241031	110200	226701715	4960	4960	4960	4960	0
513	20241031	110100	226701715	4960	4960	4960	4960	0
514	20241031	110000	226701715	4960	4960	4960	4960	0
515	20241031	105900	226701715	4960	4960	4960	4960	175
516	20241031	105800	225833715	4960	4960	4960	4960	620
517	20241031	105700	222758515	4960	4960	4960	4960	0
518	20241031	105600	222758515	4960	4960	4960	4960	100
519	20241031	105500	222262515	4960	4960	4960	4960	0
520	20241031	105400	222262515	4960	4960	4960	4960	50
521	20241031	105300	222014515	4960	4960	4960	4960	0
522	20241031	105200	222014515	4960	4960	4960	4960	0
523	20241031	105100	222014515	4960	4960	4960	4960	0
524	20241031	105000	222014515	4960	4960	4960	4960	0
525	20241031	104900	222014515	4960	4960	4960	4960	1
526	20241031	104800	222009555	4960	4960	4960	4960	0
527	20241031	104700	222009555	4960	4960	4960	4960	0
528	20241031	104600	222009555	4960	4960	4960	4960	0
529	20241031	104500	222009555	4960	4965	4965	4960	965
530	20241031	104400	217220830	4965	4965	4965	4965	25
531	20241031	104300	217096705	4975	4975	4975	4975	1
532	20241031	104200	217091730	4970	4970	4970	4970	0
533	20241031	104100	217091730	4970	4970	4970	4970	0
534	20241031	104000	217091730	4970	4975	4975	4970	676
535	20241031	103900	213732005	4975	4970	4980	4970	101
536	20241031	103800	213229950	4970	4970	4970	4970	0
537	20241031	103700	213229950	4970	4970	4970	4970	0
538	20241031	103600	213229950	4970	4970	4970	4970	80
539	20241031	103500	212832350	4970	4985	4985	4970	63
540	20241031	103400	212518340	4985	4985	4985	4985	0
541	20241031	103300	212518340	4985	4985	4985	4985	42
542	20241031	103200	212308970	4970	4970	4970	4970	0
543	20241031	103100	212308970	4970	4970	4970	4970	95
544	20241031	103000	211836820	4955	4960	4960	4955	300
545	20241031	102900	210349755	4960	4960	4960	4960	10
546	20241031	102800	210300155	4960	4960	4960	4960	84
547	20241031	102700	209883515	4960	4960	4960	4960	1
548	20241031	102600	209878555	4960	4960	4960	4960	75
549	20241031	102500	209506555	4960	4960	4960	4960	25
550	20241031	102400	209382555	4960	4960	4960	4960	0
551	20241031	102300	209382555	4960	4960	4960	4960	0
552	20241031	102200	209382555	4960	4960	4960	4960	3
553	20241031	102100	209367675	4960	4960	4960	4960	22
554	20241031	102000	209258555	4970	4970	4970	4970	2
555	20241031	101900	209248615	4970	4970	4970	4970	225
556	20241031	101800	208130365	4970	4970	4970	4970	30
557	20241031	101700	207981265	4970	4970	4970	4970	10
558	20241031	101600	207931565	4960	4965	4965	4960	834
559	20241031	101500	203790785	4965	4965	4965	4965	778
560	20241031	101400	199928015	4965	4965	4965	4965	0
561	20241031	101300	199928015	4965	4965	4970	4965	1180
562	20241031	101200	194069305	4965	4965	4965	4965	343
563	20241031	101100	192366310	4965	4965	4965	4965	1
564	20241031	101000	192361345	4955	4960	4960	4955	810
565	20241031	100900	188347665	4960	4960	4960	4960	67
566	20241031	100800	188015345	4960	4960	4960	4960	18
567	20241031	100700	187926065	4960	4960	4960	4960	1
568	20241031	100600	187921105	4960	4960	4960	4960	396
569	20241031	100500	185956945	4965	4970	4970	4965	168
570	20241031	100400	185122070	4975	4975	4975	4975	48
571	20241031	100300	184883270	4970	4980	4980	4970	412
572	20241031	100200	182834040	4980	4980	4980	4980	0
573	20241031	100100	182834040	4980	4980	4980	4980	0
574	20241031	100000	182834040	4980	4980	4980	4980	0
575	20241031	095900	182834040	4980	4980	4980	4980	305
576	20241031	095800	181315140	4980	4980	4980	4980	0
577	20241031	095700	181315140	4980	4985	4985	4975	555
578	20241031	095600	178548720	4985	4985	4985	4985	1155
579	20241031	095500	172791045	4985	4985	4985	4980	192
580	20241031	095400	171834615	4985	4990	4990	4985	58
581	20241031	095300	171545220	4990	4980	4990	4980	2708
582	20241031	095200	158057120	4975	4975	4975	4975	104
583	20241031	095100	157539720	4970	4965	4970	4960	447
584	20241031	095000	155318590	4965	4965	4965	4965	16
585	20241031	094900	155239150	4960	4955	4960	4955	889
586	20241031	094800	150829960	4955	4955	4955	4955	2
587	20241031	094700	150820050	4955	4950	4955	4950	365
588	20241031	094600	149012360	4950	4950	4950	4950	0
589	20241031	094500	149012360	4950	4950	4950	4950	60
590	20241031	094400	148715360	4950	4950	4950	4950	102
591	20241031	094300	148210460	4950	4950	4950	4950	235
592	20241031	094200	147047210	4950	4950	4950	4945	28
593	20241031	094100	146908715	4950	4955	4955	4950	42
594	20241031	094000	146700800	4955	4945	4955	4945	152
595	20241031	093900	145947910	4950	4950	4950	4950	500
596	20241031	093800	143472910	4950	4945	4950	4945	600
597	20241031	093700	140503005	4945	4930	4945	4930	2
598	20241031	093600	140493130	4930	4945	4945	4930	60
599	20241031	093500	140196445	4950	4950	4950	4950	6
600	20241031	093400	140166745	4920	4930	4930	4920	2104
601	20241031	093300	129806755	4930	4950	4950	4930	601
602	20241031	093200	126843805	4950	4945	4950	4930	111
603	20241031	093100	126295590	4925	4930	4930	4925	412
604	20241031	093000	124265265	4950	4950	4950	4950	133
605	20241031	092900	123606915	4950	4930	4950	4925	352
606	20241031	092800	121872265	4925	4945	4945	4925	4483
607	20241031	092700	99761345	4950	4945	4950	4945	73
608	20241031	092600	99400210	4945	4945	4945	4945	29
609	20241031	092500	99256805	4940	4940	4940	4940	0
610	20241031	092400	99256805	4940	4940	4940	4940	103
611	20241031	092300	98747985	4940	4940	4940	4940	975
612	20241031	092200	93931485	4940	4940	4940	4940	2
613	20241031	092100	93921605	4960	4960	4960	4960	3
614	20241031	092000	93906725	4940	4940	4940	4940	0
615	20241031	091900	93906725	4940	4950	4955	4940	920
616	20241031	091800	89349510	4950	4950	4950	4950	1
617	20241031	091700	89344560	4950	4935	4950	4935	1500
618	20241031	091600	81924060	4935	4935	4935	4935	0
619	20241031	091500	81924060	4935	4945	4945	4935	1351
620	20241031	091400	75253910	4940	4945	4955	4935	1783
621	20241031	091300	66447535	4945	4955	4955	4945	303
622	20241031	091200	64949170	4945	4955	4955	4945	212
623	20241031	091100	63898810	4940	4940	4940	4940	300
624	20241031	091000	62416810	4940	4950	4950	4935	580
625	20241031	090900	59552500	4950	4960	4960	4950	22
626	20241031	090800	59443470	4960	4935	4960	4935	1001
627	20241031	090700	54503510	4935	4945	4960	4935	2910
628	20241031	090600	40126330	4965	4945	4965	4945	43
629	20241031	090500	39913675	4945	4945	4945	4945	315
630	20241031	090400	38356000	4945	4935	4945	4935	758
631	20241031	090300	34612950	4935	4945	4945	4935	458
632	20241031	090200	32351890	4945	4980	4980	4940	1318
633	20241031	090100	25828500	4950	4990	4990	4950	1873
634	20241031	090000	16513820	4995	5000	5090	4995	3292