KissMeData/092190/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200600	113878960	4145	4145	4145	4145	766
3	20241031	200500	113878960	4145	4145	4145	4145	0
4	20241031	200400	113878960	4145	4145	4145	4145	0
5	20241031	200300	113878960	4145	4145	4145	4145	0
6	20241031	200200	113878960	4145	4145	4145	4145	0
7	20241031	200100	113878960	4145	4145	4145	4145	0
8	20241031	200000	113878960	4145	4145	4145	4145	0
9	20241031	195900	113878960	4145	4145	4145	4145	0
10	20241031	195800	113878960	4145	4145	4145	4145	0
11	20241031	195700	113878960	4145	4145	4145	4145	0
12	20241031	195600	113878960	4145	4145	4145	4145	0
13	20241031	195500	113878960	4145	4145	4145	4145	0
14	20241031	195400	113878960	4145	4145	4145	4145	0
15	20241031	195300	113878960	4145	4145	4145	4145	0
16	20241031	195200	113878960	4145	4145	4145	4145	0
17	20241031	195100	113878960	4145	4145	4145	4145	0
18	20241031	195000	113878960	4145	4145	4145	4145	0
19	20241031	194900	113878960	4145	4145	4145	4145	0
20	20241031	194800	113878960	4145	4145	4145	4145	0
21	20241031	194700	113878960	4145	4145	4145	4145	0
22	20241031	194600	113878960	4145	4145	4145	4145	0
23	20241031	194500	113878960	4145	4145	4145	4145	0
24	20241031	194400	113878960	4145	4145	4145	4145	0
25	20241031	194300	113878960	4145	4145	4145	4145	0
26	20241031	194200	113878960	4145	4145	4145	4145	0
27	20241031	194100	113878960	4145	4145	4145	4145	0
28	20241031	194000	113878960	4145	4145	4145	4145	0
29	20241031	193900	113878960	4145	4145	4145	4145	0
30	20241031	193800	113878960	4145	4145	4145	4145	0
31	20241031	193700	113878960	4145	4145	4145	4145	0
32	20241031	193600	113878960	4145	4145	4145	4145	766
33	20241031	193500	113878960	4145	4145	4145	4145	0
34	20241031	193400	113878960	4145	4145	4145	4145	0
35	20241031	193300	113878960	4145	4145	4145	4145	0
36	20241031	193200	113878960	4145	4145	4145	4145	0
37	20241031	193100	113878960	4145	4145	4145	4145	0
38	20241031	193000	113878960	4145	4145	4145	4145	0
39	20241031	192900	113878960	4145	4145	4145	4145	0
40	20241031	192800	113878960	4145	4145	4145	4145	0
41	20241031	192700	113878960	4145	4145	4145	4145	0
42	20241031	192600	113878960	4145	4145	4145	4145	0
43	20241031	192500	113878960	4145	4145	4145	4145	0
44	20241031	192400	113878960	4145	4145	4145	4145	0
45	20241031	192300	113878960	4145	4145	4145	4145	0
46	20241031	192200	113878960	4145	4145	4145	4145	0
47	20241031	192100	113878960	4145	4145	4145	4145	0
48	20241031	192000	113878960	4145	4145	4145	4145	0
49	20241031	191900	113878960	4145	4145	4145	4145	0
50	20241031	191800	113878960	4145	4145	4145	4145	0
51	20241031	191700	113878960	4145	4145	4145	4145	0
52	20241031	191600	113878960	4145	4145	4145	4145	0
53	20241031	191500	113878960	4145	4145	4145	4145	0
54	20241031	191400	113878960	4145	4145	4145	4145	0
55	20241031	191300	113878960	4145	4145	4145	4145	0
56	20241031	191200	113878960	4145	4145	4145	4145	0
57	20241031	191100	113878960	4145	4145	4145	4145	0
58	20241031	191000	113878960	4145	4145	4145	4145	0
59	20241031	190900	113878960	4145	4145	4145	4145	0
60	20241031	190800	113878960	4145	4145	4145	4145	0
61	20241031	190700	113878960	4145	4145	4145	4145	0
62	20241031	190600	113878960	4145	4145	4145	4145	766
63	20241031	190500	113878960	4145	4145	4145	4145	0
64	20241031	190400	113878960	4145	4145	4145	4145	0
65	20241031	190300	113878960	4145	4145	4145	4145	0
66	20241031	190200	113878960	4145	4145	4145	4145	0
67	20241031	190100	113878960	4145	4145	4145	4145	0
68	20241031	190000	113878960	4145	4145	4145	4145	0
69	20241031	185900	113878960	4145	4145	4145	4145	0
70	20241031	185800	113878960	4145	4145	4145	4145	0
71	20241031	185700	113878960	4145	4145	4145	4145	0
72	20241031	185600	113878960	4145	4145	4145	4145	0
73	20241031	185500	113878960	4145	4145	4145	4145	0
74	20241031	185400	113878960	4145	4145	4145	4145	0
75	20241031	185300	113878960	4145	4145	4145	4145	0
76	20241031	185200	113878960	4145	4145	4145	4145	0
77	20241031	185100	113878960	4145	4145	4145	4145	0
78	20241031	185000	113878960	4145	4145	4145	4145	0
79	20241031	184900	113878960	4145	4145	4145	4145	0
80	20241031	184800	113878960	4145	4145	4145	4145	0
81	20241031	184700	113878960	4145	4145	4145	4145	0
82	20241031	184600	113878960	4145	4145	4145	4145	0
83	20241031	184500	113878960	4145	4145	4145	4145	0
84	20241031	184400	113878960	4145	4145	4145	4145	0
85	20241031	184300	113878960	4145	4145	4145	4145	0
86	20241031	184200	113878960	4145	4145	4145	4145	0
87	20241031	184100	113878960	4145	4145	4145	4145	0
88	20241031	184000	113878960	4145	4145	4145	4145	0
89	20241031	183900	113878960	4145	4145	4145	4145	0
90	20241031	183800	113878960	4145	4145	4145	4145	0
91	20241031	183700	113878960	4145	4145	4145	4145	0
92	20241031	183600	113878960	4145	4145	4145	4145	766
93	20241031	183500	113878960	4145	4145	4145	4145	0
94	20241031	183400	113878960	4145	4145	4145	4145	0
95	20241031	183300	113878960	4145	4145	4145	4145	0
96	20241031	183200	113878960	4145	4145	4145	4145	0
97	20241031	183100	113878960	4145	4145	4145	4145	0
98	20241031	183000	113878960	4145	4145	4145	4145	0
99	20241031	182900	113878960	4145	4145	4145	4145	0
100	20241031	182800	113878960	4145	4145	4145	4145	0
101	20241031	182700	113878960	4145	4145	4145	4145	0
102	20241031	182600	113878960	4145	4145	4145	4145	0
103	20241031	182500	113878960	4145	4145	4145	4145	0
104	20241031	182400	113878960	4145	4145	4145	4145	0
105	20241031	182300	113878960	4145	4145	4145	4145	0
106	20241031	182200	113878960	4145	4145	4145	4145	0
107	20241031	182100	113878960	4145	4145	4145	4145	0
108	20241031	182000	113878960	4145	4145	4145	4145	0
109	20241031	181900	113878960	4145	4145	4145	4145	0
110	20241031	181800	113878960	4145	4145	4145	4145	0
111	20241031	181700	113878960	4145	4145	4145	4145	0
112	20241031	181600	113878960	4145	4145	4145	4145	0
113	20241031	181500	113878960	4145	4145	4145	4145	0
114	20241031	181400	113878960	4145	4145	4145	4145	0
115	20241031	181300	113878960	4145	4145	4145	4145	0
116	20241031	181200	113878960	4145	4145	4145	4145	0
117	20241031	181100	113878960	4145	4145	4145	4145	0
118	20241031	181000	113878960	4145	4145	4145	4145	0
119	20241031	180900	113878960	4145	4145	4145	4145	0
120	20241031	180800	113878960	4145	4145	4145	4145	0
121	20241031	180700	113878960	4145	4145	4145	4145	0
122	20241031	180600	113878960	4145	4145	4145	4145	766
123	20241031	180500	113878960	4145	4145	4145	4145	0
124	20241031	180400	113878960	4145	4145	4145	4145	0
125	20241031	180300	113878960	4145	4145	4145	4145	0
126	20241031	180200	113878960	4145	4145	4145	4145	0
127	20241031	180100	113878960	4145	4145	4145	4145	0
128	20241031	180000	113878960	4145	4145	4145	4145	0
129	20241031	175900	113878960	4145	4145	4145	4145	0
130	20241031	175800	113878960	4145	4145	4145	4145	0
131	20241031	175700	113878960	4145	4145	4145	4145	0
132	20241031	175600	113878960	4145	4145	4145	4145	0
133	20241031	175500	113878960	4145	4145	4145	4145	0
134	20241031	175400	113878960	4145	4145	4145	4145	0
135	20241031	175300	113878960	4145	4145	4145	4145	0
136	20241031	175200	113878960	4145	4145	4145	4145	0
137	20241031	175100	113878960	4145	4145	4145	4145	0
138	20241031	175000	113878960	4145	4145	4145	4145	0
139	20241031	174900	113878960	4145	4145	4145	4145	0
140	20241031	174800	113878960	4145	4145	4145	4145	0
141	20241031	174700	113878960	4145	4145	4145	4145	0
142	20241031	174600	113878960	4145	4145	4145	4145	0
143	20241031	174500	113878960	4145	4145	4145	4145	0
144	20241031	174400	113878960	4145	4145	4145	4145	0
145	20241031	174300	113878960	4145	4145	4145	4145	0
146	20241031	174200	113878960	4145	4145	4145	4145	0
147	20241031	174100	113878960	4145	4145	4145	4145	0
148	20241031	174000	113878960	4145	4145	4145	4145	0
149	20241031	173900	113878960	4145	4145	4145	4145	0
150	20241031	173800	113878960	4145	4145	4145	4145	0
151	20241031	173700	113878960	4145	4145	4145	4145	0
152	20241031	173600	113878960	4145	4145	4145	4145	766
153	20241031	173500	113878960	4145	4145	4145	4145	0
154	20241031	173400	113878960	4145	4145	4145	4145	0
155	20241031	173300	113878960	4145	4145	4145	4145	0
156	20241031	173200	113878960	4145	4145	4145	4145	0
157	20241031	173100	113878960	4145	4145	4145	4145	0
158	20241031	173000	113878960	4145	4145	4145	4145	0
159	20241031	172900	113878960	4145	4145	4145	4145	0
160	20241031	172800	113878960	4145	4145	4145	4145	0
161	20241031	172700	113878960	4145	4145	4145	4145	0
162	20241031	172600	113878960	4145	4145	4145	4145	0
163	20241031	172500	113878960	4145	4145	4145	4145	0
164	20241031	172400	113878960	4145	4145	4145	4145	0
165	20241031	172300	113878960	4145	4145	4145	4145	0
166	20241031	172200	113878960	4145	4145	4145	4145	0
167	20241031	172100	113878960	4145	4145	4145	4145	0
168	20241031	172000	113878960	4145	4145	4145	4145	0
169	20241031	171900	113878960	4145	4145	4145	4145	0
170	20241031	171800	113878960	4145	4145	4145	4145	0
171	20241031	171700	113878960	4145	4145	4145	4145	0
172	20241031	171600	113878960	4145	4145	4145	4145	0
173	20241031	171500	113878960	4145	4145	4145	4145	0
174	20241031	171400	113878960	4145	4145	4145	4145	0
175	20241031	171300	113878960	4145	4145	4145	4145	0
176	20241031	171200	113878960	4145	4145	4145	4145	0
177	20241031	171100	113878960	4145	4145	4145	4145	0
178	20241031	171000	113878960	4145	4145	4145	4145	0
179	20241031	170900	113878960	4145	4145	4145	4145	0
180	20241031	170800	113878960	4145	4145	4145	4145	0
181	20241031	170700	113878960	4145	4145	4145	4145	0
182	20241031	170600	113878960	4145	4145	4145	4145	766
183	20241031	170500	113878960	4145	4145	4145	4145	0
184	20241031	170400	113878960	4145	4145	4145	4145	0
185	20241031	170300	113878960	4145	4145	4145	4145	0
186	20241031	170200	113878960	4145	4145	4145	4145	0
187	20241031	170100	113878960	4145	4145	4145	4145	0
188	20241031	170000	113878960	4145	4145	4145	4145	0
189	20241031	165900	113878960	4145	4145	4145	4145	0
190	20241031	165800	113878960	4145	4145	4145	4145	0
191	20241031	165700	113878960	4145	4145	4145	4145	0
192	20241031	165600	113878960	4145	4145	4145	4145	0
193	20241031	165500	113878960	4145	4145	4145	4145	0
194	20241031	165400	113878960	4145	4145	4145	4145	0
195	20241031	165300	113878960	4145	4145	4145	4145	0
196	20241031	165200	113878960	4145	4145	4145	4145	0
197	20241031	165100	113878960	4145	4145	4145	4145	0
198	20241031	165000	113878960	4145	4145	4145	4145	0
199	20241031	164900	113878960	4145	4145	4145	4145	0
200	20241031	164800	113878960	4145	4145	4145	4145	0
201	20241031	164700	113878960	4145	4145	4145	4145	0
202	20241031	164600	113878960	4145	4145	4145	4145	0
203	20241031	164500	113878960	4145	4145	4145	4145	0
204	20241031	164400	113878960	4145	4145	4145	4145	0
205	20241031	164300	113878960	4145	4145	4145	4145	0
206	20241031	164200	113878960	4145	4145	4145	4145	0
207	20241031	164100	113878960	4145	4145	4145	4145	0
208	20241031	164000	113878960	4145	4145	4145	4145	0
209	20241031	163900	113878960	4145	4145	4145	4145	0
210	20241031	163800	113878960	4145	4145	4145	4145	0
211	20241031	163700	113878960	4145	4145	4145	4145	0
212	20241031	163600	113878960	4145	4145	4145	4145	766
213	20241031	163500	113878960	4145	4145	4145	4145	0
214	20241031	163400	113878960	4145	4145	4145	4145	0
215	20241031	163300	113878960	4145	4145	4145	4145	0
216	20241031	163200	113878960	4145	4145	4145	4145	0
217	20241031	163100	113878960	4145	4145	4145	4145	0
218	20241031	163000	113878960	4145	4145	4145	4145	0
219	20241031	162900	113878960	4145	4145	4145	4145	0
220	20241031	162800	113878960	4145	4145	4145	4145	0
221	20241031	162700	113878960	4145	4145	4145	4145	0
222	20241031	162600	113878960	4145	4145	4145	4145	0
223	20241031	162500	113878960	4145	4145	4145	4145	0
224	20241031	162400	113878960	4145	4145	4145	4145	0
225	20241031	162300	113878960	4145	4145	4145	4145	0
226	20241031	162200	113878960	4145	4145	4145	4145	0
227	20241031	162100	113878960	4145	4145	4145	4145	0
228	20241031	162000	113878960	4145	4145	4145	4145	0
229	20241031	161900	113878960	4145	4145	4145	4145	0
230	20241031	161800	113878960	4145	4145	4145	4145	0
231	20241031	161700	113878960	4145	4145	4145	4145	0
232	20241031	161600	113878960	4145	4145	4145	4145	0
233	20241031	161500	113878960	4145	4145	4145	4145	0
234	20241031	161400	113878960	4145	4145	4145	4145	0
235	20241031	161300	113878960	4145	4145	4145	4145	0
236	20241031	161200	113878960	4145	4145	4145	4145	0
237	20241031	161100	113878960	4145	4145	4145	4145	0
238	20241031	161000	113878960	4145	4145	4145	4145	0
239	20241031	160900	113878960	4145	4145	4145	4145	0
240	20241031	160800	113878960	4145	4145	4145	4145	0
241	20241031	160700	113878960	4145	4145	4145	4145	0
242	20241031	160600	113878960	4145	4145	4145	4145	766
243	20241031	160500	113878960	4145	4145	4145	4145	0
244	20241031	160400	113878960	4145	4145	4145	4145	0
245	20241031	160300	113878960	4145	4145	4145	4145	0
246	20241031	160200	113878960	4145	4145	4145	4145	0
247	20241031	160100	113878960	4145	4145	4145	4145	0
248	20241031	160000	113878960	4145	4145	4145	4145	0
249	20241031	155900	113878960	4145	4145	4145	4145	0
250	20241031	155800	113878960	4145	4145	4145	4145	0
251	20241031	155700	113878960	4145	4145	4145	4145	0
252	20241031	155600	113878960	4145	4145	4145	4145	0
253	20241031	155500	113878960	4145	4145	4145	4145	0
254	20241031	155400	113878960	4145	4145	4145	4145	0
255	20241031	155300	113878960	4145	4145	4145	4145	0
256	20241031	155200	113878960	4145	4145	4145	4145	0
257	20241031	155100	113878960	4145	4145	4145	4145	0
258	20241031	155000	113878960	4145	4145	4145	4145	0
259	20241031	154900	113878960	4145	4145	4145	4145	0
260	20241031	154800	113878960	4145	4145	4145	4145	0
261	20241031	154700	113878960	4145	4145	4145	4145	0
262	20241031	154600	113878960	4145	4145	4145	4145	0
263	20241031	154500	113878960	4145	4145	4145	4145	0
264	20241031	154400	113878960	4145	4145	4145	4145	0
265	20241031	154300	113878960	4145	4145	4145	4145	0
266	20241031	154200	113878960	4145	4145	4145	4145	0
267	20241031	154100	113878960	4145	4145	4145	4145	0
268	20241031	154000	113878960	4145	4145	4145	4145	0
269	20241031	153900	113878960	4145	4145	4145	4145	0
270	20241031	153800	113878960	4145	4145	4145	4145	0
271	20241031	153700	113878960	4145	4145	4145	4145	0
272	20241031	153600	113878960	4145	4145	4145	4145	766
273	20241031	153500	113878960	4145	4145	4145	4145	0
274	20241031	153400	113878960	4145	4145	4145	4145	0
275	20241031	153300	113878960	4145	4145	4145	4145	0
276	20241031	153200	113878960	4145	4145	4145	4145	0
277	20241031	153100	113878960	4145	4145	4145	4145	0
278	20241031	153000	113878960	4145	4145	4145	4145	766
279	20241031	152900	110703890	4145	4145	4145	4145	0
280	20241031	152800	110703890	4145	4145	4145	4145	0
281	20241031	152700	110703890	4145	4145	4145	4145	0
282	20241031	152600	110703890	4145	4145	4145	4145	0
283	20241031	152500	110703890	4145	4145	4145	4145	0
284	20241031	152400	110703890	4145	4145	4145	4145	0
285	20241031	152300	110703890	4145	4145	4145	4145	0
286	20241031	152200	110703890	4145	4145	4145	4145	0
287	20241031	152100	110703890	4145	4145	4145	4145	0
288	20241031	152000	110703890	4145	4145	4145	4145	0
289	20241031	151900	110703890	4145	4110	4145	4105	259
290	20241031	151800	109639840	4110	4145	4145	4110	205
291	20241031	151700	108793285	4140	4115	4140	4115	396
292	20241031	151600	107160695	4115	4120	4120	4115	108
293	20241031	151500	106716270	4140	4135	4140	4135	687
294	20241031	151400	103873930	4135	4135	4135	4135	1
295	20241031	151300	103869795	4135	4120	4135	4120	106
296	20241031	151200	103431760	4120	4120	4120	4120	4
297	20241031	151100	103415280	4120	4120	4120	4120	68
298	20241031	151000	103135120	4130	4130	4130	4130	0
299	20241031	150900	103135120	4130	4110	4130	4110	91
300	20241031	150800	102759340	4105	4105	4105	4105	0
301	20241031	150700	102759340	4105	4105	4105	4105	1
302	20241031	150600	102755235	4105	4105	4105	4105	0
303	20241031	150500	102755235	4105	4105	4105	4105	13
304	20241031	150400	102701870	4105	4100	4105	4100	237
305	20241031	150300	101728990	4105	4110	4130	4100	927
306	20241031	150200	97920690	4135	4135	4135	4135	0
307	20241031	150100	97920690	4135	4135	4135	4135	0
308	20241031	150000	97920690	4135	4135	4135	4135	0
309	20241031	145900	97920690	4135	4135	4135	4135	0
310	20241031	145800	97920690	4135	4135	4135	4135	0
311	20241031	145700	97920690	4135	4135	4135	4135	0
312	20241031	145600	97920690	4135	4135	4135	4135	0
313	20241031	145500	97920690	4135	4135	4135	4135	0
314	20241031	145400	97920690	4135	4130	4135	4130	161
315	20241031	145300	97255725	4140	4140	4140	4140	53
316	20241031	145200	97036305	4140	4140	4140	4140	0
317	20241031	145100	97036305	4140	4140	4140	4140	133
318	20241031	145000	96485685	4130	4130	4130	4130	0
319	20241031	144900	96485685	4130	4130	4130	4130	0
320	20241031	144800	96485685	4130	4130	4130	4130	0
321	20241031	144700	96485685	4130	4130	4130	4130	19
322	20241031	144600	96407215	4130	4130	4130	4130	50
323	20241031	144500	96200715	4130	4130	4130	4130	0
324	20241031	144400	96200715	4130	4130	4130	4130	0
325	20241031	144300	96200715	4130	4130	4130	4130	0
326	20241031	144200	96200715	4130	4130	4130	4130	0
327	20241031	144100	96200715	4130	4130	4130	4130	0
328	20241031	144000	96200715	4130	4130	4130	4130	0
329	20241031	143900	96200715	4130	4130	4130	4130	25
330	20241031	143800	96097465	4130	4130	4130	4130	7
331	20241031	143700	96068555	4130	4130	4130	4130	0
332	20241031	143600	96068555	4130	4130	4130	4130	217
333	20241031	143500	95172345	4140	4140	4140	4140	0
334	20241031	143400	95172345	4140	4140	4140	4140	0
335	20241031	143300	95172345	4140	4140	4140	4140	0
336	20241031	143200	95172345	4140	4140	4140	4140	0
337	20241031	143100	95172345	4140	4140	4140	4140	0
338	20241031	143000	95172345	4140	4140	4140	4140	0
339	20241031	142900	95172345	4140	4140	4140	4140	0
340	20241031	142800	95172345	4140	4140	4140	4140	0
341	20241031	142700	95172345	4140	4140	4140	4140	0
342	20241031	142600	95172345	4140	4140	4140	4140	0
343	20241031	142500	95172345	4140	4140	4140	4140	0
344	20241031	142400	95172345	4140	4140	4140	4140	0
345	20241031	142300	95172345	4140	4140	4140	4140	197
346	20241031	142200	94356765	4140	4140	4140	4140	0
347	20241031	142100	94356765	4140	4110	4140	4110	201
348	20241031	142000	93530625	4110	4110	4110	4110	20
349	20241031	141900	93448425	4110	4110	4110	4110	1
350	20241031	141800	93444315	4140	4140	4140	4140	1
351	20241031	141700	93440175	4140	4140	4140	4140	10
352	20241031	141600	93398775	4140	4140	4140	4140	0
353	20241031	141500	93398775	4140	4140	4140	4140	0
354	20241031	141400	93398775	4140	4140	4140	4140	136
355	20241031	141300	92835735	4135	4105	4135	4105	2
356	20241031	141200	92827495	4140	4140	4140	4140	0
357	20241031	141100	92827495	4140	4140	4140	4140	0
358	20241031	141000	92827495	4140	4135	4140	4135	3
359	20241031	140900	92815085	4140	4140	4140	4140	0
360	20241031	140800	92815085	4140	4140	4140	4140	0
361	20241031	140700	92815085	4140	4140	4140	4140	0
362	20241031	140600	92815085	4140	4140	4140	4140	0
363	20241031	140500	92815085	4140	4140	4140	4140	0
364	20241031	140400	92815085	4140	4140	4140	4140	0
365	20241031	140300	92815085	4140	4140	4140	4140	0
366	20241031	140200	92815085	4140	4140	4140	4140	0
367	20241031	140100	92815085	4140	4135	4140	4135	33
368	20241031	140000	92678625	4135	4135	4135	4135	0
369	20241031	135900	92678625	4135	4135	4135	4135	0
370	20241031	135800	92678625	4135	4135	4135	4135	0
371	20241031	135700	92678625	4135	4135	4135	4135	0
372	20241031	135600	92678625	4135	4135	4135	4135	17
373	20241031	135500	92608330	4135	4135	4135	4135	15
374	20241031	135400	92546305	4135	4130	4135	4130	228
375	20241031	135300	91604190	4130	4130	4130	4130	0
376	20241031	135200	91604190	4130	4130	4130	4130	7
377	20241031	135100	91575280	4125	4125	4125	4125	0
378	20241031	135000	91575280	4125	4125	4125	4125	0
379	20241031	134900	91575280	4125	4125	4125	4125	0
380	20241031	134800	91575280	4125	4125	4125	4125	0
381	20241031	134700	91575280	4125	4125	4125	4125	0
382	20241031	134600	91575280	4125	4125	4125	4125	0
383	20241031	134500	91575280	4125	4125	4125	4125	0
384	20241031	134400	91575280	4125	4125	4125	4125	0
385	20241031	134300	91575280	4125	4120	4125	4120	57
386	20241031	134200	91340160	4125	4125	4125	4125	0
387	20241031	134100	91340160	4125	4125	4125	4125	0
388	20241031	134000	91340160	4125	4125	4125	4125	0
389	20241031	133900	91340160	4125	4125	4125	4125	0
390	20241031	133800	91340160	4125	4125	4125	4125	0
391	20241031	133700	91340160	4125	4125	4125	4125	0
392	20241031	133600	91340160	4125	4125	4125	4125	0
393	20241031	133500	91340160	4125	4125	4125	4125	0
394	20241031	133400	91340160	4125	4125	4125	4125	0
395	20241031	133300	91340160	4125	4115	4125	4115	7
396	20241031	133200	91311320	4085	4090	4090	4080	1502
397	20241031	133100	85175455	4130	4130	4130	4130	0
398	20241031	133000	85175455	4130	4130	4130	4130	0
399	20241031	132900	85175455	4130	4130	4130	4130	0
400	20241031	132800	85175455	4130	4125	4130	4125	77
401	20241031	132700	84857455	4115	4115	4115	4115	1
402	20241031	132600	84853340	4105	4105	4105	4105	0
403	20241031	132500	84853340	4105	4105	4105	4105	0
404	20241031	132400	84853340	4105	4095	4105	4095	720
405	20241031	132300	81904390	4080	4080	4080	4080	1
406	20241031	132200	81900310	4065	4065	4065	4065	0
407	20241031	132100	81900310	4065	4065	4065	4065	0
408	20241031	132000	81900310	4065	4065	4065	4065	0
409	20241031	131900	81900310	4065	4065	4065	4065	0
410	20241031	131800	81900310	4065	4065	4065	4065	0
411	20241031	131700	81900310	4065	4065	4065	4065	0
412	20241031	131600	81900310	4065	4065	4065	4065	110
413	20241031	131500	81453160	4095	4095	4095	4095	0
414	20241031	131400	81453160	4095	4095	4095	4095	0
415	20241031	131300	81453160	4095	4095	4095	4095	0
416	20241031	131200	81453160	4095	4095	4095	4095	0
417	20241031	131100	81453160	4095	4095	4095	4095	0
418	20241031	131000	81453160	4095	4095	4095	4095	0
419	20241031	130900	81453160	4095	4095	4095	4095	0
420	20241031	130800	81453160	4095	4095	4095	4095	0
421	20241031	130700	81453160	4095	4095	4095	4095	25
422	20241031	130600	81350785	4095	4095	4095	4095	0
423	20241031	130500	81350785	4095	4095	4095	4095	0
424	20241031	130400	81350785	4095	4095	4095	4095	0
425	20241031	130300	81350785	4095	4090	4095	4090	2
426	20241031	130200	81342600	4090	4075	4090	4075	253
427	20241031	130100	80311580	4065	4065	4065	4065	100
428	20241031	130000	79905080	4095	4095	4095	4095	0
429	20241031	125900	79905080	4095	4095	4095	4095	7
430	20241031	125800	79876415	4095	4095	4095	4095	0
431	20241031	125700	79876415	4095	4095	4095	4095	0
432	20241031	125600	79876415	4095	4095	4095	4095	159
433	20241031	125500	79225310	4095	4095	4095	4095	0
434	20241031	125400	79225310	4095	4095	4095	4095	0
435	20241031	125300	79225310	4095	4065	4095	4065	101
436	20241031	125200	78814715	4095	4095	4095	4095	0
437	20241031	125100	78814715	4095	4095	4095	4095	0
438	20241031	125000	78814715	4095	4095	4095	4095	1
439	20241031	124900	78810620	4065	4065	4065	4065	0
440	20241031	124800	78810620	4065	4065	4065	4065	0
441	20241031	124700	78810620	4065	4065	4065	4065	0
442	20241031	124600	78810620	4065	4065	4065	4065	0
443	20241031	124500	78810620	4065	4065	4065	4065	0
444	20241031	124400	78810620	4065	4065	4065	4065	0
445	20241031	124300	78810620	4065	4065	4065	4065	5
446	20241031	124200	78790295	4095	4095	4095	4095	0
447	20241031	124100	78790295	4095	4095	4095	4095	0
448	20241031	124000	78790295	4095	4095	4095	4095	1
449	20241031	123900	78786200	4095	4090	4095	4090	3
450	20241031	123800	78773925	4090	4090	4090	4090	0
451	20241031	123700	78773925	4090	4090	4090	4090	0
452	20241031	123600	78773925	4090	4090	4090	4090	0
453	20241031	123500	78773925	4090	4090	4090	4090	0
454	20241031	123400	78773925	4090	4090	4090	4090	9
455	20241031	123300	78737115	4090	4090	4090	4090	0
456	20241031	123200	78737115	4090	4090	4090	4090	18
457	20241031	123100	78663495	4090	4090	4090	4090	0
458	20241031	123000	78663495	4090	4090	4090	4090	0
459	20241031	122900	78663495	4090	4090	4090	4090	0
460	20241031	122800	78663495	4090	4090	4090	4090	0
461	20241031	122700	78663495	4090	4090	4090	4090	0
462	20241031	122600	78663495	4090	4090	4090	4090	339
463	20241031	122500	77276985	4090	4090	4090	4090	172
464	20241031	122400	76573505	4090	4090	4090	4090	0
465	20241031	122300	76573505	4090	4090	4090	4090	0
466	20241031	122200	76573505	4090	4090	4090	4090	1
467	20241031	122100	76569415	4060	4060	4060	4060	0
468	20241031	122000	76569415	4060	4060	4060	4060	1
469	20241031	121900	76565355	4060	4060	4060	4060	0
470	20241031	121800	76565355	4060	4060	4060	4060	0
471	20241031	121700	76565355	4060	4060	4060	4060	0
472	20241031	121600	76565355	4060	4060	4060	4060	0
473	20241031	121500	76565355	4060	4060	4060	4060	0
474	20241031	121400	76565355	4060	4060	4060	4060	0
475	20241031	121300	76565355	4060	4060	4060	4060	0
476	20241031	121200	76565355	4060	4060	4060	4060	0
477	20241031	121100	76565355	4060	4060	4060	4060	0
478	20241031	121000	76565355	4060	4060	4060	4060	0
479	20241031	120900	76565355	4060	4060	4060	4060	0
480	20241031	120800	76565355	4060	4060	4060	4060	0
481	20241031	120700	76565355	4060	4060	4060	4060	0
482	20241031	120600	76565355	4060	4060	4060	4060	0
483	20241031	120500	76565355	4060	4060	4060	4060	1
484	20241031	120400	76561295	4090	4090	4090	4090	0
485	20241031	120300	76561295	4090	4090	4090	4090	0
486	20241031	120200	76561295	4090	4090	4090	4090	0
487	20241031	120100	76561295	4090	4090	4090	4090	0
488	20241031	120000	76561295	4090	4090	4090	4090	0
489	20241031	115900	76561295	4090	4075	4090	4075	188
490	20241031	115800	75792740	4060	4060	4060	4060	1
491	20241031	115700	75788680	4070	4070	4070	4070	0
492	20241031	115600	75788680	4070	4070	4070	4070	0
493	20241031	115500	75788680	4070	4070	4070	4070	0
494	20241031	115400	75788680	4070	4070	4070	4070	0
495	20241031	115300	75788680	4070	4070	4070	4070	0
496	20241031	115200	75788680	4070	4070	4070	4070	1
497	20241031	115100	75784610	4060	4060	4060	4060	0
498	20241031	115000	75784610	4060	4060	4060	4060	0
499	20241031	114900	75784610	4060	4050	4060	4050	2
500	20241031	114800	75776500	4045	4045	4045	4045	8
501	20241031	114700	75744140	4045	4045	4045	4045	0
502	20241031	114600	75744140	4045	4045	4045	4045	0
503	20241031	114500	75744140	4045	4045	4045	4045	0
504	20241031	114400	75744140	4045	4045	4045	4045	0
505	20241031	114300	75744140	4045	4045	4045	4045	0
506	20241031	114200	75744140	4045	4045	4045	4045	0
507	20241031	114100	75744140	4045	4045	4085	4035	603
508	20241031	114000	73301585	4090	4090	4090	4090	200
509	20241031	113900	72483585	4090	4090	4090	4090	0
510	20241031	113800	72483585	4090	4075	4090	4075	3
511	20241031	113700	72471335	4030	4060	4060	4030	1170
512	20241031	113600	67745285	4100	4100	4100	4100	0
513	20241031	113500	67745285	4100	4100	4100	4100	0
514	20241031	113400	67745285	4100	4100	4100	4100	0
515	20241031	113300	67745285	4100	4100	4100	4100	0
516	20241031	113200	67745285	4100	4100	4100	4100	0
517	20241031	113100	67745285	4100	4100	4100	4100	0
518	20241031	113000	67745285	4100	4100	4100	4100	0
519	20241031	112900	67745285	4100	4095	4100	4095	191
520	20241031	112800	66962590	4085	4085	4085	4085	0
521	20241031	112700	66962590	4085	4075	4085	4075	2
522	20241031	112600	66954430	4065	4065	4065	4065	0
523	20241031	112500	66954430	4065	4065	4065	4065	0
524	20241031	112400	66954430	4065	4065	4065	4065	0
525	20241031	112300	66954430	4065	4055	4065	4055	5273
526	20241031	112200	45547020	4055	4055	4055	4055	0
527	20241031	112100	45547020	4055	4055	4055	4055	0
528	20241031	112000	45547020	4055	4055	4055	4055	0
529	20241031	111900	45547020	4055	4055	4055	4055	0
530	20241031	111800	45547020	4055	4055	4055	4055	11
531	20241031	111700	45502415	4055	4055	4055	4055	0
532	20241031	111600	45502415	4055	4055	4055	4055	1
533	20241031	111500	45498360	4045	4045	4045	4045	0
534	20241031	111400	45498360	4045	4045	4045	4045	23
535	20241031	111300	45405325	4045	4045	4045	4045	0
536	20241031	111200	45405325	4045	4045	4045	4045	0
537	20241031	111100	45405325	4045	4045	4045	4045	0
538	20241031	111000	45405325	4045	4045	4045	4045	0
539	20241031	110900	45405325	4045	4045	4045	4045	8
540	20241031	110800	45372965	4045	4045	4045	4045	0
541	20241031	110700	45372965	4045	4045	4045	4045	0
542	20241031	110600	45372965	4045	4045	4045	4045	0
543	20241031	110500	45372965	4045	4045	4045	4045	0
544	20241031	110400	45372965	4045	4045	4045	4045	0
545	20241031	110300	45372965	4045	4040	4045	4040	56
546	20241031	110200	45146720	4045	4045	4045	4045	0
547	20241031	110100	45146720	4045	4045	4045	4045	0
548	20241031	110000	45146720	4045	4045	4045	4045	0
549	20241031	105900	45146720	4045	4045	4045	4045	0
550	20241031	105800	45146720	4045	4045	4045	4045	0
551	20241031	105700	45146720	4045	4045	4045	4045	0
552	20241031	105600	45146720	4045	4030	4045	4030	1242
553	20241031	105500	40140740	4030	4030	4030	4030	0
554	20241031	105400	40140740	4030	4030	4030	4030	0
555	20241031	105300	40140740	4030	4030	4030	4030	0
556	20241031	105200	40140740	4030	4030	4030	4030	0
557	20241031	105100	40140740	4030	4030	4030	4030	8
558	20241031	105000	40108500	4015	4030	4030	4015	716
559	20241031	104900	37228045	4015	4015	4015	4015	0
560	20241031	104800	37228045	4015	4015	4015	4015	1
561	20241031	104700	37224030	4030	4030	4030	4030	0
562	20241031	104600	37224030	4030	4030	4030	4030	0
563	20241031	104500	37224030	4030	4030	4030	4030	1
564	20241031	104400	37220000	4030	4030	4030	4030	0
565	20241031	104300	37220000	4030	4030	4030	4030	0
566	20241031	104200	37220000	4030	4025	4030	4025	150
567	20241031	104100	36615740	4025	4025	4025	4025	2
568	20241031	104000	36607690	4030	4030	4030	4030	2
569	20241031	103900	36599630	4030	4030	4030	4030	0
570	20241031	103800	36599630	4030	4030	4030	4030	0
571	20241031	103700	36599630	4030	4030	4030	4030	181
572	20241031	103600	35870200	4015	4015	4015	4015	0
573	20241031	103500	35870200	4015	4015	4015	4015	1
574	20241031	103400	35866185	4020	4020	4020	4020	6
575	20241031	103300	35842065	4020	4020	4020	4020	0
576	20241031	103200	35842065	4020	4020	4020	4020	0
577	20241031	103100	35842065	4020	4020	4020	4020	34
578	20241031	103000	35705385	4015	4015	4015	4015	0
579	20241031	102900	35705385	4015	4015	4015	4015	0
580	20241031	102800	35705385	4015	4015	4015	4015	3
581	20241031	102700	35693340	4015	4015	4015	4015	21
582	20241031	102600	35609025	4010	4010	4010	4010	0
583	20241031	102500	35609025	4010	4010	4010	4010	0
584	20241031	102400	35609025	4010	4010	4010	4010	0
585	20241031	102300	35609025	4010	4010	4010	4010	0
586	20241031	102200	35609025	4010	4020	4020	4005	266
587	20241031	102100	34542275	4020	4020	4020	4020	10
588	20241031	102000	34502075	4015	4015	4015	4015	34
589	20241031	101900	34365565	4010	4010	4010	4010	0
590	20241031	101800	34365565	4010	4020	4020	4010	277
591	20241031	101700	33254595	4010	4010	4010	4010	223
592	20241031	101600	32360365	4000	4020	4020	3995	1510
593	20241031	101500	26312935	4030	4030	4030	4030	0
594	20241031	101400	26312935	4030	4020	4030	4020	122
595	20241031	101300	25821495	4020	4020	4020	4020	0
596	20241031	101200	25821495	4020	4015	4020	4015	1069
597	20241031	101100	21528590	4015	4015	4015	4015	0
598	20241031	101000	21528590	4015	4015	4015	4015	0
599	20241031	100900	21528590	4015	4015	4015	4015	5
600	20241031	100800	21508515	4015	4015	4015	4015	0
601	20241031	100700	21508515	4015	4015	4015	4015	5
602	20241031	100600	21488440	4015	4015	4015	4015	0
603	20241031	100500	21488440	4015	4015	4015	4015	0
604	20241031	100400	21488440	4015	4010	4015	4010	17
605	20241031	100300	21420265	4010	4010	4010	4010	0
606	20241031	100200	21420265	4010	4015	4015	4010	10
607	20241031	100100	21380145	4010	4010	4010	4010	0
608	20241031	100000	21380145	4010	4010	4010	4010	307
609	20241031	095900	20149075	4015	4015	4015	4015	0
610	20241031	095800	20149075	4015	4015	4015	4015	232
611	20241031	095700	19217595	4015	4015	4015	4015	50
612	20241031	095600	19016845	4010	4025	4025	4010	1500
613	20241031	095500	12996210	4040	4040	4040	4040	0
614	20241031	095400	12996210	4040	4040	4040	4040	0
615	20241031	095300	12996210	4040	4045	4055	4040	274
616	20241031	095200	11887975	4060	4055	4060	4055	2
617	20241031	095100	11879860	4065	4065	4065	4065	1
618	20241031	095000	11875795	4040	4040	4040	4040	29
619	20241031	094900	11758635	4070	4070	4070	4070	0
620	20241031	094800	11758635	4070	4055	4070	4055	100
621	20241031	094700	11352815	4055	4055	4055	4055	0
622	20241031	094600	11352815	4055	4025	4055	4025	201
623	20241031	094500	10543760	4030	4030	4030	4030	0
624	20241031	094400	10543760	4030	4035	4035	4030	200
625	20241031	094300	9737135	4045	4045	4045	4045	50
626	20241031	094200	9534885	4040	4040	4040	4040	13
627	20241031	094100	9482365	4045	4045	4045	4045	50
628	20241031	094000	9280115	4045	4060	4060	4045	144
629	20241031	093900	8696525	4050	4050	4050	4050	11
630	20241031	093800	8651975	4050	4050	4050	4050	0
631	20241031	093700	8651975	4050	4050	4050	4050	0
632	20241031	093600	8651975	4050	4050	4050	4050	0
633	20241031	093500	8651975	4050	4050	4050	4050	2
634	20241031	093400	8643875	4045	4045	4045	4045	0
635	20241031	093300	8643875	4045	4045	4045	4045	0
636	20241031	093200	8643875	4045	4060	4060	4045	154
637	20241031	093100	8019385	4045	4045	4045	4045	50
638	20241031	093000	7817135	4070	4070	4070	4070	0
639	20241031	092900	7817135	4070	4070	4070	4070	0
640	20241031	092800	7817135	4070	4070	4070	4070	0
641	20241031	092700	7817135	4070	4070	4070	4070	0
642	20241031	092600	7817135	4070	4070	4070	4070	0
643	20241031	092500	7817135	4070	4040	4070	4030	473
644	20241031	092400	5907450	4070	4070	4070	4070	8
645	20241031	092300	5874890	4070	4060	4070	4060	88
646	20241031	092200	5517475	4045	4045	4045	4045	90
647	20241031	092100	5153425	4050	4050	4050	4050	0
648	20241031	092000	5153425	4050	4070	4070	4050	134
649	20241031	091900	4610645	4070	4065	4070	4065	15
650	20241031	091800	4549665	4050	4050	4050	4050	1
651	20241031	091700	4545615	4050	4040	4050	4035	30
652	20241031	091600	4424305	4040	4040	4040	4040	0
653	20241031	091500	4424305	4040	4040	4040	4040	1
654	20241031	091400	4420265	4040	4040	4040	4035	4
655	20241031	091300	4404115	4075	4075	4075	4075	0
656	20241031	091200	4404115	4075	4075	4075	4075	0
657	20241031	091100	4404115	4075	4075	4075	4075	1
658	20241031	091000	4400040	4040	4040	4040	4040	6
659	20241031	090900	4375800	4035	4050	4050	4035	203
660	20241031	090800	3555405	4045	4045	4045	4045	0
661	20241031	090700	3555405	4045	4060	4060	4045	43
662	20241031	090600	3380860	4060	4065	4065	4060	42
663	20241031	090500	3210335	4115	4115	4115	4115	1
664	20241031	090400	3206220	4075	4075	4075	4075	1
665	20241031	090300	3202145	4120	4100	4120	4100	21
666	20241031	090200	3116025	4120	4065	4120	4065	81
667	20241031	090100	2783710	4065	4065	4065	4065	10
668	20241031	090000	2743060	4075	4105	4105	4075	670