KissMeData/003580/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184100	188479240	4050	4050	4050	4050	530
3	20241031	184000	188479240	4050	4050	4050	4050	0
4	20241031	183900	188479240	4050	4050	4050	4050	0
5	20241031	183800	188479240	4050	4050	4050	4050	0
6	20241031	183700	188479240	4050	4050	4050	4050	0
7	20241031	183600	188479240	4050	4050	4050	4050	0
8	20241031	183500	188479240	4050	4050	4050	4050	0
9	20241031	183400	188479240	4050	4050	4050	4050	0
10	20241031	183300	188479240	4050	4050	4050	4050	0
11	20241031	183200	188479240	4050	4050	4050	4050	0
12	20241031	183100	188479240	4050	4050	4050	4050	0
13	20241031	183000	188479240	4050	4050	4050	4050	0
14	20241031	182900	188479240	4050	4050	4050	4050	0
15	20241031	182800	188479240	4050	4050	4050	4050	0
16	20241031	182700	188479240	4050	4050	4050	4050	0
17	20241031	182600	188479240	4050	4050	4050	4050	0
18	20241031	182500	188479240	4050	4050	4050	4050	0
19	20241031	182400	188479240	4050	4050	4050	4050	0
20	20241031	182300	188479240	4050	4050	4050	4050	0
21	20241031	182200	188479240	4050	4050	4050	4050	0
22	20241031	182100	188479240	4050	4050	4050	4050	0
23	20241031	182000	188479240	4050	4050	4050	4050	0
24	20241031	181900	188479240	4050	4050	4050	4050	0
25	20241031	181800	188479240	4050	4050	4050	4050	0
26	20241031	181700	188479240	4050	4050	4050	4050	0
27	20241031	181600	188479240	4050	4050	4050	4050	0
28	20241031	181500	188479240	4050	4050	4050	4050	0
29	20241031	181400	188479240	4050	4050	4050	4050	0
30	20241031	181300	188479240	4050	4050	4050	4050	0
31	20241031	181200	188479240	4050	4050	4050	4050	0
32	20241031	181100	188479240	4050	4050	4050	4050	530
33	20241031	181000	188479240	4050	4050	4050	4050	0
34	20241031	180900	188479240	4050	4050	4050	4050	0
35	20241031	180800	188479240	4050	4050	4050	4050	0
36	20241031	180700	188479240	4050	4050	4050	4050	0
37	20241031	180600	188479240	4050	4050	4050	4050	0
38	20241031	180500	188479240	4050	4050	4050	4050	0
39	20241031	180400	188479240	4050	4050	4050	4050	0
40	20241031	180300	188479240	4050	4050	4050	4050	0
41	20241031	180200	188479240	4050	4050	4050	4050	0
42	20241031	180100	188479240	4050	4050	4050	4050	0
43	20241031	180000	188479240	4050	4050	4050	4050	0
44	20241031	175900	188479240	4050	4050	4050	4050	0
45	20241031	175800	188479240	4050	4050	4050	4050	0
46	20241031	175700	188479240	4050	4050	4050	4050	0
47	20241031	175600	188479240	4050	4050	4050	4050	0
48	20241031	175500	188479240	4050	4050	4050	4050	0
49	20241031	175400	188479240	4050	4050	4050	4050	0
50	20241031	175300	188479240	4050	4050	4050	4050	0
51	20241031	175200	188479240	4050	4050	4050	4050	0
52	20241031	175100	188479240	4050	4050	4050	4050	0
53	20241031	175000	188479240	4050	4050	4050	4050	0
54	20241031	174900	188479240	4050	4050	4050	4050	0
55	20241031	174800	188479240	4050	4050	4050	4050	0
56	20241031	174700	188479240	4050	4050	4050	4050	0
57	20241031	174600	188479240	4050	4050	4050	4050	0
58	20241031	174500	188479240	4050	4050	4050	4050	0
59	20241031	174400	188479240	4050	4050	4050	4050	0
60	20241031	174300	188479240	4050	4050	4050	4050	0
61	20241031	174200	188479240	4050	4050	4050	4050	0
62	20241031	174100	188479240	4050	4050	4050	4050	530
63	20241031	174000	188479240	4050	4050	4050	4050	0
64	20241031	173900	188479240	4050	4050	4050	4050	0
65	20241031	173800	188479240	4050	4050	4050	4050	0
66	20241031	173700	188479240	4050	4050	4050	4050	0
67	20241031	173600	188479240	4050	4050	4050	4050	0
68	20241031	173500	188479240	4050	4050	4050	4050	0
69	20241031	173400	188479240	4050	4050	4050	4050	0
70	20241031	173300	188479240	4050	4050	4050	4050	0
71	20241031	173200	188479240	4050	4050	4050	4050	0
72	20241031	173100	188479240	4050	4050	4050	4050	0
73	20241031	173000	188479240	4050	4050	4050	4050	0
74	20241031	172900	188479240	4050	4050	4050	4050	0
75	20241031	172800	188479240	4050	4050	4050	4050	0
76	20241031	172700	188479240	4050	4050	4050	4050	0
77	20241031	172600	188479240	4050	4050	4050	4050	0
78	20241031	172500	188479240	4050	4050	4050	4050	0
79	20241031	172400	188479240	4050	4050	4050	4050	0
80	20241031	172300	188479240	4050	4050	4050	4050	0
81	20241031	172200	188479240	4050	4050	4050	4050	0
82	20241031	172100	188479240	4050	4050	4050	4050	0
83	20241031	172000	188479240	4050	4050	4050	4050	0
84	20241031	171900	188479240	4050	4050	4050	4050	0
85	20241031	171800	188479240	4050	4050	4050	4050	0
86	20241031	171700	188479240	4050	4050	4050	4050	0
87	20241031	171600	188479240	4050	4050	4050	4050	0
88	20241031	171500	188479240	4050	4050	4050	4050	0
89	20241031	171400	188479240	4050	4050	4050	4050	0
90	20241031	171300	188479240	4050	4050	4050	4050	0
91	20241031	171200	188479240	4050	4050	4050	4050	0
92	20241031	171100	188479240	4050	4050	4050	4050	530
93	20241031	171000	188479240	4050	4050	4050	4050	0
94	20241031	170900	188479240	4050	4050	4050	4050	0
95	20241031	170800	188479240	4050	4050	4050	4050	0
96	20241031	170700	188479240	4050	4050	4050	4050	0
97	20241031	170600	188479240	4050	4050	4050	4050	0
98	20241031	170500	188479240	4050	4050	4050	4050	0
99	20241031	170400	188479240	4050	4050	4050	4050	0
100	20241031	170300	188479240	4050	4050	4050	4050	0
101	20241031	170200	188479240	4050	4050	4050	4050	0
102	20241031	170100	188479240	4050	4050	4050	4050	0
103	20241031	170000	188479240	4050	4050	4050	4050	0
104	20241031	165900	188479240	4050	4050	4050	4050	0
105	20241031	165800	188479240	4050	4050	4050	4050	0
106	20241031	165700	188479240	4050	4050	4050	4050	0
107	20241031	165600	188479240	4050	4050	4050	4050	0
108	20241031	165500	188479240	4050	4050	4050	4050	0
109	20241031	165400	188479240	4050	4050	4050	4050	0
110	20241031	165300	188479240	4050	4050	4050	4050	0
111	20241031	165200	188479240	4050	4050	4050	4050	0
112	20241031	165100	188479240	4050	4050	4050	4050	0
113	20241031	165000	188479240	4050	4050	4050	4050	0
114	20241031	164900	188479240	4050	4050	4050	4050	0
115	20241031	164800	188479240	4050	4050	4050	4050	0
116	20241031	164700	188479240	4050	4050	4050	4050	0
117	20241031	164600	188479240	4050	4050	4050	4050	0
118	20241031	164500	188479240	4050	4050	4050	4050	0
119	20241031	164400	188479240	4050	4050	4050	4050	0
120	20241031	164300	188479240	4050	4050	4050	4050	0
121	20241031	164200	188479240	4050	4050	4050	4050	0
122	20241031	164100	188479240	4050	4050	4050	4050	530
123	20241031	164000	188479240	4050	4050	4050	4050	0
124	20241031	163900	188479240	4050	4050	4050	4050	0
125	20241031	163800	188479240	4050	4050	4050	4050	0
126	20241031	163700	188479240	4050	4050	4050	4050	0
127	20241031	163600	188479240	4050	4050	4050	4050	0
128	20241031	163500	188479240	4050	4050	4050	4050	0
129	20241031	163400	188479240	4050	4050	4050	4050	0
130	20241031	163300	188479240	4050	4050	4050	4050	0
131	20241031	163200	188479240	4050	4050	4050	4050	0
132	20241031	163100	188479240	4050	4050	4050	4050	0
133	20241031	163000	188479240	4050	4050	4050	4050	0
134	20241031	162900	188479240	4050	4050	4050	4050	0
135	20241031	162800	188479240	4050	4050	4050	4050	0
136	20241031	162700	188479240	4050	4050	4050	4050	0
137	20241031	162600	188479240	4050	4050	4050	4050	0
138	20241031	162500	188479240	4050	4050	4050	4050	0
139	20241031	162400	188479240	4050	4050	4050	4050	0
140	20241031	162300	188479240	4050	4050	4050	4050	0
141	20241031	162200	188479240	4050	4050	4050	4050	0
142	20241031	162100	188479240	4050	4050	4050	4050	0
143	20241031	162000	188479240	4050	4050	4050	4050	0
144	20241031	161900	188479240	4050	4050	4050	4050	0
145	20241031	161800	188479240	4050	4050	4050	4050	0
146	20241031	161700	188479240	4050	4050	4050	4050	0
147	20241031	161600	188479240	4050	4050	4050	4050	0
148	20241031	161500	188479240	4050	4050	4050	4050	0
149	20241031	161400	188479240	4050	4050	4050	4050	0
150	20241031	161300	188479240	4050	4050	4050	4050	0
151	20241031	161200	188479240	4050	4050	4050	4050	0
152	20241031	161100	188479240	4050	4050	4050	4050	530
153	20241031	161000	188479240	4050	4050	4050	4050	0
154	20241031	160900	188479240	4050	4050	4050	4050	0
155	20241031	160800	188479240	4050	4050	4050	4050	0
156	20241031	160700	188479240	4050	4050	4050	4050	0
157	20241031	160600	188479240	4050	4050	4050	4050	0
158	20241031	160500	188479240	4050	4050	4050	4050	0
159	20241031	160400	188479240	4050	4050	4050	4050	0
160	20241031	160300	188479240	4050	4050	4050	4050	0
161	20241031	160200	188479240	4050	4050	4050	4050	0
162	20241031	160100	188479240	4050	4050	4050	4050	0
163	20241031	160000	188479240	4050	4050	4050	4050	0
164	20241031	155900	188479240	4050	4050	4050	4050	0
165	20241031	155800	188479240	4050	4050	4050	4050	0
166	20241031	155700	188479240	4050	4050	4050	4050	0
167	20241031	155600	188479240	4050	4050	4050	4050	0
168	20241031	155500	188479240	4050	4050	4050	4050	0
169	20241031	155400	188479240	4050	4050	4050	4050	0
170	20241031	155300	188479240	4050	4050	4050	4050	0
171	20241031	155200	188479240	4050	4050	4050	4050	0
172	20241031	155100	188479240	4050	4050	4050	4050	0
173	20241031	155000	188479240	4050	4050	4050	4050	0
174	20241031	154900	188479240	4050	4050	4050	4050	0
175	20241031	154800	188479240	4050	4050	4050	4050	0
176	20241031	154700	188479240	4050	4050	4050	4050	0
177	20241031	154600	188479240	4050	4050	4050	4050	0
178	20241031	154500	188479240	4050	4050	4050	4050	0
179	20241031	154400	188479240	4050	4050	4050	4050	0
180	20241031	154300	188479240	4050	4050	4050	4050	0
181	20241031	154200	188479240	4050	4050	4050	4050	0
182	20241031	154100	188479240	4050	4050	4050	4050	530
183	20241031	154000	188479240	4050	4050	4050	4050	0
184	20241031	153900	188479240	4050	4050	4050	4050	0
185	20241031	153800	188479240	4050	4050	4050	4050	0
186	20241031	153700	188479240	4050	4050	4050	4050	0
187	20241031	153600	188479240	4050	4050	4050	4050	0
188	20241031	153500	188479240	4050	4050	4050	4050	0
189	20241031	153400	188479240	4050	4050	4050	4050	0
190	20241031	153300	188479240	4050	4050	4050	4050	0
191	20241031	153200	188479240	4050	4050	4050	4050	0
192	20241031	153100	188479240	4050	4050	4050	4050	0
193	20241031	153000	188479240	4050	4050	4050	4050	530
194	20241031	152900	186332740	4035	4035	4035	4035	0
195	20241031	152800	186332740	4035	4035	4035	4035	0
196	20241031	152700	186332740	4035	4035	4035	4035	0
197	20241031	152600	186332740	4035	4035	4035	4035	0
198	20241031	152500	186332740	4035	4035	4035	4035	0
199	20241031	152400	186332740	4035	4035	4035	4035	0
200	20241031	152300	186332740	4035	4035	4035	4035	0
201	20241031	152200	186332740	4035	4035	4035	4035	0
202	20241031	152100	186332740	4035	4035	4035	4035	0
203	20241031	152000	186332740	4035	4035	4035	4035	0
204	20241031	151900	186332740	4035	4055	4055	4035	1059
205	20241031	151800	182056755	4055	4050	4055	4050	75
206	20241031	151700	181753000	4035	4050	4050	4035	46
207	20241031	151600	181566730	4035	4035	4035	4035	0
208	20241031	151500	181566730	4035	4050	4050	4035	61
209	20241031	151400	181319710	4050	4050	4050	4050	59
210	20241031	151300	181080760	4045	4045	4045	4045	158
211	20241031	151200	180441650	4045	4045	4045	4045	72
212	20241031	151100	180150410	4040	4040	4040	4040	0
213	20241031	151000	180150410	4040	4045	4045	4040	80
214	20241031	150900	179826885	4025	4025	4025	4025	46
215	20241031	150800	179641735	4045	4045	4045	4045	0
216	20241031	150700	179641735	4045	4035	4045	4035	25
217	20241031	150600	179540710	4045	4045	4045	4045	0
218	20241031	150500	179540710	4045	4045	4045	4045	1
219	20241031	150400	179536665	4020	4020	4020	4020	0
220	20241031	150300	179536665	4020	4020	4020	4020	114
221	20241031	150200	179078385	4045	4045	4045	4045	0
222	20241031	150100	179078385	4045	4045	4045	4045	24
223	20241031	150000	178981305	4045	4045	4050	4045	131
224	20241031	145900	178451045	4020	4040	4040	4020	600
225	20241031	145800	176033285	4045	4045	4045	4045	1
226	20241031	145700	176029240	4045	4045	4045	4045	0
227	20241031	145600	176029240	4045	4045	4045	4045	32
228	20241031	145500	175899800	4045	4045	4045	4045	0
229	20241031	145400	175899800	4045	4050	4050	4045	196
230	20241031	145300	175106320	4055	4055	4055	4055	4
231	20241031	145200	175090100	4055	4055	4055	4055	25
232	20241031	145100	174988725	4055	4055	4055	4055	1
233	20241031	145000	174984670	4045	4045	4045	4045	65
234	20241031	144900	174721745	4045	4045	4045	4045	12
235	20241031	144800	174673205	4045	4040	4045	4040	131
236	20241031	144700	174143820	4040	4040	4040	4040	0
237	20241031	144600	174143820	4040	4040	4040	4040	0
238	20241031	144500	174143820	4040	4040	4040	4040	2
239	20241031	144400	174135740	4045	4045	4045	4045	675
240	20241031	144300	171405365	4045	4045	4045	4045	0
241	20241031	144200	171405365	4045	4045	4045	4045	0
242	20241031	144100	171405365	4045	4045	4045	4045	132
243	20241031	144000	170871425	4045	4045	4045	4045	0
244	20241031	143900	170871425	4045	4045	4045	4045	0
245	20241031	143800	170871425	4045	4045	4045	4045	0
246	20241031	143700	170871425	4045	4045	4045	4045	28
247	20241031	143600	170758165	4045	4045	4045	4045	22
248	20241031	143500	170669175	4045	4050	4050	4045	1022
249	20241031	143400	166530820	4055	4055	4055	4055	0
250	20241031	143300	166530820	4055	4055	4055	4055	23
251	20241031	143200	166437555	4055	4055	4055	4055	58
252	20241031	143100	166202365	4060	4060	4060	4060	0
253	20241031	143000	166202365	4060	4060	4060	4060	0
254	20241031	142900	166202365	4060	4060	4060	4060	0
255	20241031	142800	166202365	4060	4060	4060	4060	87
256	20241031	142700	165849145	4060	4060	4060	4060	36
257	20241031	142600	165702985	4065	4065	4065	4065	0
258	20241031	142500	165702985	4065	4065	4065	4065	0
259	20241031	142400	165702985	4065	4065	4065	4065	149
260	20241031	142300	165097300	4070	4070	4070	4070	14
261	20241031	142200	165040320	4070	4065	4070	4065	25
262	20241031	142100	164938585	4065	4065	4065	4065	33
263	20241031	142000	164804440	4065	4065	4065	4065	0
264	20241031	141900	164804440	4065	4065	4065	4065	20
265	20241031	141800	164723140	4060	4060	4060	4060	0
266	20241031	141700	164723140	4060	4060	4060	4060	0
267	20241031	141600	164723140	4060	4060	4060	4060	626
268	20241031	141500	162181580	4070	4070	4070	4070	0
269	20241031	141400	162181580	4070	4070	4070	4070	38
270	20241031	141300	162026920	4060	4060	4060	4060	12
271	20241031	141200	161978200	4070	4070	4070	4070	0
272	20241031	141100	161978200	4070	4070	4070	4070	0
273	20241031	141000	161978200	4070	4070	4070	4070	0
274	20241031	140900	161978200	4070	4070	4070	4070	1
275	20241031	140800	161974130	4060	4070	4070	4060	62
276	20241031	140700	161721940	4060	4060	4060	4060	0
277	20241031	140600	161721940	4060	4070	4070	4060	295
278	20241031	140500	160521390	4070	4070	4070	4070	0
279	20241031	140400	160521390	4070	4070	4070	4070	0
280	20241031	140300	160521390	4070	4070	4070	4070	20
281	20241031	140200	160439990	4070	4070	4070	4070	0
282	20241031	140100	160439990	4070	4070	4070	4070	181
283	20241031	140000	159703320	4070	4070	4070	4070	164
284	20241031	135900	159035840	4060	4060	4060	4060	0
285	20241031	135800	159035840	4060	4060	4060	4060	0
286	20241031	135700	159035840	4060	4060	4060	4060	0
287	20241031	135600	159035840	4060	4060	4060	4060	0
288	20241031	135500	159035840	4060	4060	4060	4060	1
289	20241031	135400	159031780	4075	4060	4075	4060	1124
290	20241031	135300	154463285	4060	4060	4060	4060	0
291	20241031	135200	154463285	4060	4060	4060	4060	0
292	20241031	135100	154463285	4060	4060	4060	4060	0
293	20241031	135000	154463285	4060	4060	4060	4060	8
294	20241031	134900	154430805	4060	4060	4060	4060	50
295	20241031	134800	154227805	4060	4060	4060	4060	0
296	20241031	134700	154227805	4060	4060	4060	4060	0
297	20241031	134600	154227805	4060	4060	4060	4060	1
298	20241031	134500	154223745	4060	4060	4060	4060	0
299	20241031	134400	154223745	4060	4060	4060	4060	6
300	20241031	134300	154199385	4065	4065	4065	4060	1167
301	20241031	134200	149455755	4065	4065	4065	4065	0
302	20241031	134100	149455755	4065	4065	4065	4065	10
303	20241031	134000	149415105	4065	4065	4065	4065	1
304	20241031	133900	149411040	4065	4065	4065	4065	10
305	20241031	133800	149370390	4080	4080	4080	4080	0
306	20241031	133700	149370390	4080	4080	4080	4080	446
307	20241031	133600	147550710	4080	4080	4080	4080	1
308	20241031	133500	147546630	4060	4060	4060	4060	529
309	20241031	133400	145398890	4050	4050	4050	4050	0
310	20241031	133300	145398890	4050	4050	4050	4050	0
311	20241031	133200	145398890	4050	4050	4050	4050	0
312	20241031	133100	145398890	4050	4050	4050	4050	0
313	20241031	133000	145398890	4050	4050	4050	4050	0
314	20241031	132900	145398890	4050	4050	4050	4050	18
315	20241031	132800	145325990	4050	4045	4050	4045	69
316	20241031	132700	145046880	4045	4045	4045	4045	10
317	20241031	132600	145006430	4050	4050	4050	4050	0
318	20241031	132500	145006430	4050	4055	4055	4050	181
319	20241031	132400	144273375	4060	4060	4060	4060	0
320	20241031	132300	144273375	4060	4060	4060	4060	0
321	20241031	132200	144273375	4060	4060	4060	4060	0
322	20241031	132100	144273375	4060	4060	4060	4060	0
323	20241031	132000	144273375	4060	4060	4060	4060	366
324	20241031	131900	142787415	4065	4065	4065	4065	0
325	20241031	131800	142787415	4065	4065	4065	4065	0
326	20241031	131700	142787415	4065	4065	4065	4065	0
327	20241031	131600	142787415	4065	4075	4075	4065	369
328	20241031	131500	141286750	4075	4075	4075	4075	0
329	20241031	131400	141286750	4075	4075	4075	4075	1
330	20241031	131300	141282675	4075	4075	4075	4075	261
331	20241031	131200	140219100	4065	4065	4065	4065	0
332	20241031	131100	140219100	4065	4065	4065	4065	0
333	20241031	131000	140219100	4065	4065	4065	4065	0
334	20241031	130900	140219100	4065	4065	4065	4065	0
335	20241031	130800	140219100	4065	4080	4080	4065	747
336	20241031	130700	137179785	4080	4080	4080	4080	104
337	20241031	130600	136755465	4080	4080	4080	4080	51
338	20241031	130500	136547385	4080	4080	4080	4080	3
339	20241031	130400	136535145	4080	4080	4080	4080	0
340	20241031	130300	136535145	4080	4080	4080	4080	419
341	20241031	130200	134825625	4065	4065	4065	4065	2
342	20241031	130100	134817495	4075	4065	4075	4065	246
343	20241031	130000	133817295	4060	4060	4060	4060	0
344	20241031	125900	133817295	4060	4050	4060	4050	712
345	20241031	125800	130928725	4050	4050	4050	4050	35
346	20241031	125700	130786975	4050	4050	4050	4050	0
347	20241031	125600	130786975	4050	4050	4050	4050	40
348	20241031	125500	130624975	4050	4050	4050	4050	370
349	20241031	125400	129126475	4050	4050	4050	4050	1
350	20241031	125300	129122425	4050	4050	4050	4050	215
351	20241031	125200	128251675	4050	4055	4055	4050	44
352	20241031	125100	128073470	4055	4055	4055	4055	0
353	20241031	125000	128073470	4055	4055	4055	4055	6
354	20241031	124900	128049140	4060	4060	4060	4060	0
355	20241031	124800	128049140	4060	4060	4060	4060	5
356	20241031	124700	128028840	4065	4065	4065	4065	1
357	20241031	124600	128024775	4050	4050	4050	4050	0
358	20241031	124500	128024775	4050	4050	4050	4050	63
359	20241031	124400	127769625	4065	4065	4065	4065	0
360	20241031	124300	127769625	4065	4065	4065	4065	177
361	20241031	124200	127050120	4060	4060	4060	4060	20
362	20241031	124100	126968920	4065	4065	4065	4065	156
363	20241031	124000	126334780	4065	4055	4065	4055	45
364	20241031	123900	126151955	4050	4050	4050	4050	106
365	20241031	123800	125722655	4050	4045	4050	4045	444
366	20241031	123700	123926625	4040	4040	4040	4040	4
367	20241031	123600	123910465	4040	4040	4040	4040	10
368	20241031	123500	123870065	4040	4040	4040	4040	0
369	20241031	123400	123870065	4040	4040	4040	4040	81
370	20241031	123300	123542825	4040	4015	4040	4015	28
371	20241031	123200	123430165	4035	4035	4035	4035	0
372	20241031	123100	123430165	4035	4035	4035	4035	69
373	20241031	123000	123151750	4025	4025	4025	4025	0
374	20241031	122900	123151750	4025	4025	4025	4025	28
375	20241031	122800	123039050	4025	4025	4025	4025	0
376	20241031	122700	123039050	4025	4025	4025	4025	0
377	20241031	122600	123039050	4025	4025	4025	4025	202
378	20241031	122500	122226000	4025	4025	4025	4025	35
379	20241031	122400	122085125	4025	4025	4025	4025	0
380	20241031	122300	122085125	4025	4025	4025	4025	0
381	20241031	122200	122085125	4025	4025	4025	4025	0
382	20241031	122100	122085125	4025	4025	4025	4025	188
383	20241031	122000	121328425	4025	4025	4025	4025	279
384	20241031	121900	120205450	4025	4025	4025	4025	0
385	20241031	121800	120205450	4025	4025	4025	4025	40
386	20241031	121700	120044450	4030	4030	4030	4030	0
387	20241031	121600	120044450	4030	4030	4030	4030	50
388	20241031	121500	119842950	4030	4030	4030	4030	10
389	20241031	121400	119802650	4030	4030	4030	4030	204
390	20241031	121300	118980530	4030	4030	4030	4030	0
391	20241031	121200	118980530	4030	4030	4030	4030	20
392	20241031	121100	118899930	4030	4030	4030	4030	100
393	20241031	121000	118496930	4030	4030	4030	4030	142
394	20241031	120900	117924670	4030	4030	4030	4030	57
395	20241031	120800	117694960	4030	4030	4030	4030	0
396	20241031	120700	117694960	4030	4030	4030	4030	35
397	20241031	120600	117553910	4030	4030	4030	4030	142
398	20241031	120500	116981650	4025	4025	4025	4025	0
399	20241031	120400	116981650	4025	4025	4025	4025	0
400	20241031	120300	116981650	4025	4020	4025	4020	215
401	20241031	120200	116116290	4020	4020	4020	4020	0
402	20241031	120100	116116290	4020	4020	4020	4020	20
403	20241031	120000	116035890	4020	4020	4020	4020	1
404	20241031	115900	116031870	4020	4020	4020	4020	0
405	20241031	115800	116031870	4020	4020	4020	4020	0
406	20241031	115700	116031870	4020	4020	4020	4020	0
407	20241031	115600	116031870	4020	4020	4020	4020	0
408	20241031	115500	116031870	4020	4020	4020	4020	0
409	20241031	115400	116031870	4020	4020	4020	4020	0
410	20241031	115300	116031870	4020	4020	4020	4020	6
411	20241031	115200	116007750	4025	4025	4025	4025	0
412	20241031	115100	116007750	4025	4025	4025	4025	10
413	20241031	115000	115967500	4025	4025	4025	4025	0
414	20241031	114900	115967500	4025	4000	4025	4000	11
415	20241031	114800	115923475	4025	4025	4025	4025	0
416	20241031	114700	115923475	4025	4025	4025	4025	0
417	20241031	114600	115923475	4025	4025	4025	4025	0
418	20241031	114500	115923475	4025	4005	4025	4005	176
419	20241031	114400	115216075	4005	4005	4005	4005	0
420	20241031	114300	115216075	4005	4000	4005	4000	22
421	20241031	114200	115128030	4010	4010	4010	4010	0
422	20241031	114100	115128030	4010	4010	4010	4010	0
423	20241031	114000	115128030	4010	4010	4010	4010	0
424	20241031	113900	115128030	4010	4010	4010	4010	0
425	20241031	113800	115128030	4010	4010	4010	4010	0
426	20241031	113700	115128030	4010	4010	4010	4010	532
427	20241031	113600	112994710	4010	4010	4010	4010	1468
428	20241031	113500	107108030	4010	4010	4010	4010	0
429	20241031	113400	107108030	4010	4010	4010	4010	0
430	20241031	113300	107108030	4010	4010	4010	4010	51
431	20241031	113200	106903520	4010	4010	4010	4010	525
432	20241031	113100	104798270	4025	4025	4025	4025	0
433	20241031	113000	104798270	4025	4025	4025	4025	193
434	20241031	112900	104021445	4025	4025	4025	4025	0
435	20241031	112800	104021445	4025	4025	4025	4025	3
436	20241031	112700	104009370	4020	4020	4020	4020	67
437	20241031	112600	103740030	3995	3995	3995	3995	0
438	20241031	112500	103740030	3995	4010	4010	3995	100
439	20241031	112400	103340515	4010	4010	4010	4010	0
440	20241031	112300	103340515	4010	4010	4010	4010	0
441	20241031	112200	103340515	4010	4010	4010	4010	0
442	20241031	112100	103340515	4010	4010	4010	4010	12
443	20241031	112000	103292395	4015	4015	4015	4015	0
444	20241031	111900	103292395	4015	4015	4015	4015	0
445	20241031	111800	103292395	4015	4025	4025	4015	490
446	20241031	111700	101323555	4025	4025	4025	4025	1
447	20241031	111600	101319530	4020	4020	4020	4020	40
448	20241031	111500	101158730	4025	4025	4025	4025	0
449	20241031	111400	101158730	4025	4025	4025	4025	0
450	20241031	111300	101158730	4025	4025	4025	4025	0
451	20241031	111200	101158730	4025	4025	4025	4025	21
452	20241031	111100	101074205	4025	4025	4025	4025	0
453	20241031	111000	101074205	4025	4025	4025	4025	169
454	20241031	110900	100393980	4015	4015	4015	4015	20
455	20241031	110800	100313680	4015	4015	4015	4015	20
456	20241031	110700	100233380	4020	4020	4020	4020	681
457	20241031	110600	97495760	4015	4015	4015	4015	0
458	20241031	110500	97495760	4015	4015	4015	4015	0
459	20241031	110400	97495760	4015	4005	4015	4005	1255
460	20241031	110300	92461140	4005	4005	4005	4005	0
461	20241031	110200	92461140	4005	4005	4005	4005	18
462	20241031	110100	92389050	4005	4005	4005	4005	0
463	20241031	110000	92389050	4005	4005	4005	4005	0
464	20241031	105900	92389050	4005	4005	4005	4005	0
465	20241031	105800	92389050	4005	4005	4005	4005	0
466	20241031	105700	92389050	4005	4005	4005	4005	0
467	20241031	105600	92389050	4005	4005	4005	4005	214
468	20241031	105500	91531980	4005	4005	4005	4005	0
469	20241031	105400	91531980	4005	4005	4005	4005	4
470	20241031	105300	91515960	4010	4010	4010	4010	0
471	20241031	105200	91515960	4010	4010	4010	4010	0
472	20241031	105100	91515960	4010	4010	4010	4010	0
473	20241031	105000	91515960	4010	4010	4010	4010	187
474	20241031	104900	90766090	4000	4000	4000	4000	21
475	20241031	104800	90682090	4000	4000	4000	4000	0
476	20241031	104700	90682090	4000	4000	4000	4000	36
477	20241031	104600	90538090	3980	3985	3985	3980	50
478	20241031	104500	90338910	4010	4010	4010	4010	0
479	20241031	104400	90338910	4010	4010	4010	4010	794
480	20241031	104300	87154970	4010	4010	4010	4010	10
481	20241031	104200	87114870	4010	4015	4015	4010	61
482	20241031	104100	86870005	4010	4000	4015	4000	2004
483	20241031	104000	78828715	4005	4010	4010	4005	288
484	20241031	103900	77674455	4010	4010	4010	4010	0
485	20241031	103800	77674455	4010	4010	4010	4010	20
486	20241031	103700	77594255	4005	4005	4005	4005	0
487	20241031	103600	77594255	4005	4000	4005	4000	1012
488	20241031	103500	73541290	4000	4000	4000	4000	42
489	20241031	103400	73373290	4000	4000	4000	4000	563
490	20241031	103300	71121290	3980	3980	3980	3980	2
491	20241031	103200	71113330	3980	3980	3980	3980	1
492	20241031	103100	71109350	4000	4000	4000	4000	183
493	20241031	103000	70377350	3995	3990	3995	3990	879
494	20241031	102900	66867640	3980	3980	3980	3980	0
495	20241031	102800	66867640	3980	3980	3980	3980	0
496	20241031	102700	66867640	3980	3980	3980	3980	0
497	20241031	102600	66867640	3980	3980	3980	3980	0
498	20241031	102500	66867640	3980	3980	3980	3980	0
499	20241031	102400	66867640	3980	3980	3980	3980	320
500	20241031	102300	65594040	3980	3980	3980	3980	1
501	20241031	102200	65590060	3980	3980	3980	3980	243
502	20241031	102100	64622920	3980	3980	3980	3980	0
503	20241031	102000	64622920	3980	3980	3980	3980	38
504	20241031	101900	64471680	3990	3990	3990	3990	0
505	20241031	101800	64471680	3990	3990	3990	3990	200
506	20241031	101700	63673680	3990	3980	3990	3980	510
507	20241031	101600	61642880	3990	3990	3990	3990	0
508	20241031	101500	61642880	3990	3990	3990	3985	376
509	20241031	101400	60144460	3990	3990	3990	3990	2
510	20241031	101300	60136480	3990	3990	3990	3990	12
511	20241031	101200	60088600	3990	3990	3990	3990	0
512	20241031	101100	60088600	3990	3990	3990	3990	319
513	20241031	101000	58815790	3990	3990	3990	3990	50
514	20241031	100900	58616290	3990	3990	3990	3990	19
515	20241031	100800	58540480	3995	3995	3995	3995	0
516	20241031	100700	58540480	3995	3995	3995	3995	0
517	20241031	100600	58540480	3995	3995	3995	3995	5
518	20241031	100500	58520505	3995	3995	3995	3995	0
519	20241031	100400	58520505	3995	4005	4005	3990	114
520	20241031	100300	58065155	4005	4005	4005	4005	2
521	20241031	100200	58057145	4005	3990	4005	3990	4
522	20241031	100100	58041155	3990	3990	3990	3990	0
523	20241031	100000	58041155	3990	3990	3990	3990	26
524	20241031	095900	57937415	3990	3990	3990	3990	0
525	20241031	095800	57937415	3990	3990	3990	3990	0
526	20241031	095700	57937415	3990	3990	3990	3990	423
527	20241031	095600	56249645	3990	3990	3990	3990	129
528	20241031	095500	55734935	4005	4005	4005	4005	88
529	20241031	095400	55382495	4005	4005	4005	4005	0
530	20241031	095300	55382495	4005	4005	4005	4005	1
531	20241031	095200	55378490	3990	3990	3990	3990	0
532	20241031	095100	55378490	3990	3990	3990	3990	0
533	20241031	095000	55378490	3990	3990	3990	3990	10
534	20241031	094900	55338590	3985	3985	3985	3985	172
535	20241031	094800	54653170	3985	3985	3985	3985	0
536	20241031	094700	54653170	3985	3985	3985	3985	482
537	20241031	094600	52732400	3985	3985	3985	3985	15
538	20241031	094500	52672625	3985	3985	3985	3985	6
539	20241031	094400	52648715	3985	3985	3985	3985	21
540	20241031	094300	52565030	3985	3985	3985	3985	0
541	20241031	094200	52565030	3985	3985	3985	3985	0
542	20241031	094100	52565030	3985	3985	3985	3985	0
543	20241031	094000	52565030	3985	3985	3985	3985	0
544	20241031	093900	52565030	3985	3985	3985	3985	71
545	20241031	093800	52282095	3985	3985	3985	3985	27
546	20241031	093700	52174500	3985	3985	3985	3985	346
547	20241031	093600	50795690	3980	3985	3985	3980	336
548	20241031	093500	49457425	3985	3990	3990	3985	715
549	20241031	093400	46608040	4005	4005	4005	4005	40
550	20241031	093300	46447840	4005	4005	4005	4005	9
551	20241031	093200	46411795	4005	3985	4005	3985	7
552	20241031	093100	46383780	4000	4000	4000	4000	330
553	20241031	093000	45063780	4005	4005	4005	4005	0
554	20241031	092900	45063780	4005	4005	4005	4005	1
555	20241031	092800	45059775	3995	3995	3995	3995	971
556	20241031	092700	41180630	3995	3995	3995	3990	220
557	20241031	092600	40301780	3995	3995	3995	3995	11
558	20241031	092500	40257835	3995	3990	3995	3990	293
559	20241031	092400	39087350	3985	3995	3995	3985	683
560	20241031	092300	36364595	4005	4005	4005	3990	122
561	20241031	092200	35877500	4005	3990	4005	3990	1240
562	20241031	092100	30919190	3985	3985	3985	3985	0
563	20241031	092000	30919190	3985	3975	3985	3975	413
564	20241031	091900	29274030	3965	3965	3965	3965	73
565	20241031	091800	28984585	3960	3955	3965	3955	174
566	20241031	091700	28295865	3955	3955	3955	3955	0
567	20241031	091600	28295865	3955	3955	3955	3955	4
568	20241031	091500	28280045	3955	3960	3960	3950	161
569	20241031	091400	27643490	3950	3950	3950	3950	434
570	20241031	091300	25929190	3945	3945	3945	3945	0
571	20241031	091200	25929190	3945	3950	3950	3940	798
572	20241031	091100	22780370	3950	3950	3950	3945	430
573	20241031	091000	21082225	3950	3940	3950	3940	109
574	20241031	090900	20652265	3940	3935	3940	3935	470
575	20241031	090800	18801815	3935	3940	3940	3935	769
576	20241031	090700	15772860	3940	4015	4015	3940	1006
577	20241031	090600	11801610	3945	3945	3945	3945	0
578	20241031	090500	11801610	3945	3975	3975	3945	1417
579	20241031	090400	6200500	3970	3985	3985	3970	629
580	20241031	090300	3700320	3975	3975	3975	3975	18
581	20241031	090200	3628770	3975	3985	3985	3975	394
582	20241031	090100	2060770	3980	3990	3990	3980	86
583	20241031	090000	1717875	4020	3995	4020	3995	430