KissMeData/004840/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184400	54821060	4605	4605	4605	4605	7
3	20241031	184300	54821060	4605	4605	4605	4605	0
4	20241031	184200	54821060	4605	4605	4605	4605	0
5	20241031	184100	54821060	4605	4605	4605	4605	0
6	20241031	184000	54821060	4605	4605	4605	4605	0
7	20241031	183900	54821060	4605	4605	4605	4605	0
8	20241031	183800	54821060	4605	4605	4605	4605	0
9	20241031	183700	54821060	4605	4605	4605	4605	0
10	20241031	183600	54821060	4605	4605	4605	4605	0
11	20241031	183500	54821060	4605	4605	4605	4605	0
12	20241031	183400	54821060	4605	4605	4605	4605	0
13	20241031	183300	54821060	4605	4605	4605	4605	0
14	20241031	183200	54821060	4605	4605	4605	4605	0
15	20241031	183100	54821060	4605	4605	4605	4605	0
16	20241031	183000	54821060	4605	4605	4605	4605	0
17	20241031	182900	54821060	4605	4605	4605	4605	0
18	20241031	182800	54821060	4605	4605	4605	4605	0
19	20241031	182700	54821060	4605	4605	4605	4605	0
20	20241031	182600	54821060	4605	4605	4605	4605	0
21	20241031	182500	54821060	4605	4605	4605	4605	0
22	20241031	182400	54821060	4605	4605	4605	4605	0
23	20241031	182300	54821060	4605	4605	4605	4605	0
24	20241031	182200	54821060	4605	4605	4605	4605	0
25	20241031	182100	54821060	4605	4605	4605	4605	0
26	20241031	182000	54821060	4605	4605	4605	4605	0
27	20241031	181900	54821060	4605	4605	4605	4605	0
28	20241031	181800	54821060	4605	4605	4605	4605	0
29	20241031	181700	54821060	4605	4605	4605	4605	0
30	20241031	181600	54821060	4605	4605	4605	4605	0
31	20241031	181500	54821060	4605	4605	4605	4605	0
32	20241031	181400	54821060	4605	4605	4605	4605	7
33	20241031	181300	54821060	4605	4605	4605	4605	0
34	20241031	181200	54821060	4605	4605	4605	4605	0
35	20241031	181100	54821060	4605	4605	4605	4605	0
36	20241031	181000	54821060	4605	4605	4605	4605	0
37	20241031	180900	54821060	4605	4605	4605	4605	0
38	20241031	180800	54821060	4605	4605	4605	4605	0
39	20241031	180700	54821060	4605	4605	4605	4605	0
40	20241031	180600	54821060	4605	4605	4605	4605	0
41	20241031	180500	54821060	4605	4605	4605	4605	0
42	20241031	180400	54821060	4605	4605	4605	4605	0
43	20241031	180300	54821060	4605	4605	4605	4605	0
44	20241031	180200	54821060	4605	4605	4605	4605	0
45	20241031	180100	54821060	4605	4605	4605	4605	0
46	20241031	180000	54821060	4605	4605	4605	4605	0
47	20241031	175900	54821060	4605	4605	4605	4605	0
48	20241031	175800	54821060	4605	4605	4605	4605	0
49	20241031	175700	54821060	4605	4605	4605	4605	0
50	20241031	175600	54821060	4605	4605	4605	4605	0
51	20241031	175500	54821060	4605	4605	4605	4605	0
52	20241031	175400	54821060	4605	4605	4605	4605	0
53	20241031	175300	54821060	4605	4605	4605	4605	0
54	20241031	175200	54821060	4605	4605	4605	4605	0
55	20241031	175100	54821060	4605	4605	4605	4605	0
56	20241031	175000	54821060	4605	4605	4605	4605	0
57	20241031	174900	54821060	4605	4605	4605	4605	0
58	20241031	174800	54821060	4605	4605	4605	4605	0
59	20241031	174700	54821060	4605	4605	4605	4605	0
60	20241031	174600	54821060	4605	4605	4605	4605	0
61	20241031	174500	54821060	4605	4605	4605	4605	0
62	20241031	174400	54821060	4605	4605	4605	4605	7
63	20241031	174300	54821060	4605	4605	4605	4605	0
64	20241031	174200	54821060	4605	4605	4605	4605	0
65	20241031	174100	54821060	4605	4605	4605	4605	0
66	20241031	174000	54821060	4605	4605	4605	4605	0
67	20241031	173900	54821060	4605	4605	4605	4605	0
68	20241031	173800	54821060	4605	4605	4605	4605	0
69	20241031	173700	54821060	4605	4605	4605	4605	0
70	20241031	173600	54821060	4605	4605	4605	4605	0
71	20241031	173500	54821060	4605	4605	4605	4605	0
72	20241031	173400	54821060	4605	4605	4605	4605	0
73	20241031	173300	54821060	4605	4605	4605	4605	0
74	20241031	173200	54821060	4605	4605	4605	4605	0
75	20241031	173100	54821060	4605	4605	4605	4605	0
76	20241031	173000	54821060	4605	4605	4605	4605	0
77	20241031	172900	54821060	4605	4605	4605	4605	0
78	20241031	172800	54821060	4605	4605	4605	4605	0
79	20241031	172700	54821060	4605	4605	4605	4605	0
80	20241031	172600	54821060	4605	4605	4605	4605	0
81	20241031	172500	54821060	4605	4605	4605	4605	0
82	20241031	172400	54821060	4605	4605	4605	4605	0
83	20241031	172300	54821060	4605	4605	4605	4605	0
84	20241031	172200	54821060	4605	4605	4605	4605	0
85	20241031	172100	54821060	4605	4605	4605	4605	0
86	20241031	172000	54821060	4605	4605	4605	4605	0
87	20241031	171900	54821060	4605	4605	4605	4605	0
88	20241031	171800	54821060	4605	4605	4605	4605	0
89	20241031	171700	54821060	4605	4605	4605	4605	0
90	20241031	171600	54821060	4605	4605	4605	4605	0
91	20241031	171500	54821060	4605	4605	4605	4605	0
92	20241031	171400	54821060	4605	4605	4605	4605	7
93	20241031	171300	54821060	4605	4605	4605	4605	0
94	20241031	171200	54821060	4605	4605	4605	4605	0
95	20241031	171100	54821060	4605	4605	4605	4605	0
96	20241031	171000	54821060	4605	4605	4605	4605	0
97	20241031	170900	54821060	4605	4605	4605	4605	0
98	20241031	170800	54821060	4605	4605	4605	4605	0
99	20241031	170700	54821060	4605	4605	4605	4605	0
100	20241031	170600	54821060	4605	4605	4605	4605	0
101	20241031	170500	54821060	4605	4605	4605	4605	0
102	20241031	170400	54821060	4605	4605	4605	4605	0
103	20241031	170300	54821060	4605	4605	4605	4605	0
104	20241031	170200	54821060	4605	4605	4605	4605	0
105	20241031	170100	54821060	4605	4605	4605	4605	0
106	20241031	170000	54821060	4605	4605	4605	4605	0
107	20241031	165900	54821060	4605	4605	4605	4605	0
108	20241031	165800	54821060	4605	4605	4605	4605	0
109	20241031	165700	54821060	4605	4605	4605	4605	0
110	20241031	165600	54821060	4605	4605	4605	4605	0
111	20241031	165500	54821060	4605	4605	4605	4605	0
112	20241031	165400	54821060	4605	4605	4605	4605	0
113	20241031	165300	54821060	4605	4605	4605	4605	0
114	20241031	165200	54821060	4605	4605	4605	4605	0
115	20241031	165100	54821060	4605	4605	4605	4605	0
116	20241031	165000	54821060	4605	4605	4605	4605	0
117	20241031	164900	54821060	4605	4605	4605	4605	0
118	20241031	164800	54821060	4605	4605	4605	4605	0
119	20241031	164700	54821060	4605	4605	4605	4605	0
120	20241031	164600	54821060	4605	4605	4605	4605	0
121	20241031	164500	54821060	4605	4605	4605	4605	0
122	20241031	164400	54821060	4605	4605	4605	4605	7
123	20241031	164300	54821060	4605	4605	4605	4605	0
124	20241031	164200	54821060	4605	4605	4605	4605	0
125	20241031	164100	54821060	4605	4605	4605	4605	0
126	20241031	164000	54821060	4605	4605	4605	4605	0
127	20241031	163900	54821060	4605	4605	4605	4605	0
128	20241031	163800	54821060	4605	4605	4605	4605	0
129	20241031	163700	54821060	4605	4605	4605	4605	0
130	20241031	163600	54821060	4605	4605	4605	4605	0
131	20241031	163500	54821060	4605	4605	4605	4605	0
132	20241031	163400	54821060	4605	4605	4605	4605	0
133	20241031	163300	54821060	4605	4605	4605	4605	0
134	20241031	163200	54821060	4605	4605	4605	4605	0
135	20241031	163100	54821060	4605	4605	4605	4605	0
136	20241031	163000	54821060	4605	4605	4605	4605	0
137	20241031	162900	54821060	4605	4605	4605	4605	0
138	20241031	162800	54821060	4605	4605	4605	4605	0
139	20241031	162700	54821060	4605	4605	4605	4605	0
140	20241031	162600	54821060	4605	4605	4605	4605	0
141	20241031	162500	54821060	4605	4605	4605	4605	0
142	20241031	162400	54821060	4605	4605	4605	4605	0
143	20241031	162300	54821060	4605	4605	4605	4605	0
144	20241031	162200	54821060	4605	4605	4605	4605	0
145	20241031	162100	54821060	4605	4605	4605	4605	0
146	20241031	162000	54821060	4605	4605	4605	4605	0
147	20241031	161900	54821060	4605	4605	4605	4605	0
148	20241031	161800	54821060	4605	4605	4605	4605	0
149	20241031	161700	54821060	4605	4605	4605	4605	0
150	20241031	161600	54821060	4605	4605	4605	4605	0
151	20241031	161500	54821060	4605	4605	4605	4605	0
152	20241031	161400	54821060	4605	4605	4605	4605	7
153	20241031	161300	54821060	4605	4605	4605	4605	0
154	20241031	161200	54821060	4605	4605	4605	4605	0
155	20241031	161100	54821060	4605	4605	4605	4605	0
156	20241031	161000	54821060	4605	4605	4605	4605	0
157	20241031	160900	54821060	4605	4605	4605	4605	0
158	20241031	160800	54821060	4605	4605	4605	4605	0
159	20241031	160700	54821060	4605	4605	4605	4605	0
160	20241031	160600	54821060	4605	4605	4605	4605	0
161	20241031	160500	54821060	4605	4605	4605	4605	0
162	20241031	160400	54821060	4605	4605	4605	4605	0
163	20241031	160300	54821060	4605	4605	4605	4605	0
164	20241031	160200	54821060	4605	4605	4605	4605	0
165	20241031	160100	54821060	4605	4605	4605	4605	0
166	20241031	160000	54821060	4605	4605	4605	4605	0
167	20241031	155900	54821060	4605	4605	4605	4605	0
168	20241031	155800	54821060	4605	4605	4605	4605	0
169	20241031	155700	54821060	4605	4605	4605	4605	0
170	20241031	155600	54821060	4605	4605	4605	4605	0
171	20241031	155500	54821060	4605	4605	4605	4605	0
172	20241031	155400	54821060	4605	4605	4605	4605	0
173	20241031	155300	54821060	4605	4605	4605	4605	0
174	20241031	155200	54821060	4605	4605	4605	4605	0
175	20241031	155100	54821060	4605	4605	4605	4605	0
176	20241031	155000	54821060	4605	4605	4605	4605	0
177	20241031	154900	54821060	4605	4605	4605	4605	0
178	20241031	154800	54821060	4605	4605	4605	4605	0
179	20241031	154700	54821060	4605	4605	4605	4605	0
180	20241031	154600	54821060	4605	4605	4605	4605	0
181	20241031	154500	54821060	4605	4605	4605	4605	0
182	20241031	154400	54821060	4605	4605	4605	4605	7
183	20241031	154300	54821060	4605	4605	4605	4605	0
184	20241031	154200	54821060	4605	4605	4605	4605	0
185	20241031	154100	54821060	4605	4605	4605	4605	0
186	20241031	154000	54821060	4605	4605	4605	4605	0
187	20241031	153900	54821060	4605	4605	4605	4605	0
188	20241031	153800	54821060	4605	4605	4605	4605	0
189	20241031	153700	54821060	4605	4605	4605	4605	0
190	20241031	153600	54821060	4605	4605	4605	4605	0
191	20241031	153500	54821060	4605	4605	4605	4605	0
192	20241031	153400	54821060	4605	4605	4605	4605	0
193	20241031	153300	54821060	4605	4605	4605	4605	0
194	20241031	153200	54821060	4605	4605	4605	4605	0
195	20241031	153100	54821060	4605	4605	4605	4605	0
196	20241031	153000	54821060	4605	4605	4605	4605	7
197	20241031	152900	54788825	4605	4605	4605	4605	0
198	20241031	152800	54788825	4605	4605	4605	4605	0
199	20241031	152700	54788825	4605	4605	4605	4605	0
200	20241031	152600	54788825	4605	4605	4605	4605	0
201	20241031	152500	54788825	4605	4605	4605	4605	0
202	20241031	152400	54788825	4605	4605	4605	4605	0
203	20241031	152300	54788825	4605	4605	4605	4605	0
204	20241031	152200	54788825	4605	4605	4605	4605	0
205	20241031	152100	54788825	4605	4605	4605	4605	0
206	20241031	152000	54788825	4605	4605	4605	4605	0
207	20241031	151900	54788825	4605	4605	4605	4605	0
208	20241031	151800	54788825	4605	4605	4605	4605	0
209	20241031	151700	54788825	4605	4605	4605	4605	315
210	20241031	151600	53338250	4605	4605	4605	4605	0
211	20241031	151500	53338250	4605	4605	4605	4605	0
212	20241031	151400	53338250	4605	4605	4605	4605	0
213	20241031	151300	53338250	4605	4605	4605	4605	0
214	20241031	151200	53338250	4605	4605	4605	4605	0
215	20241031	151100	53338250	4605	4605	4605	4605	979
216	20241031	151000	48829955	4615	4615	4615	4615	1
217	20241031	150900	48825340	4605	4605	4605	4605	21
218	20241031	150800	48728635	4605	4605	4605	4605	0
219	20241031	150700	48728635	4605	4605	4605	4605	0
220	20241031	150600	48728635	4605	4605	4605	4605	0
221	20241031	150500	48728635	4605	4605	4605	4605	0
222	20241031	150400	48728635	4605	4605	4605	4605	0
223	20241031	150300	48728635	4605	4605	4605	4605	0
224	20241031	150200	48728635	4605	4605	4605	4605	0
225	20241031	150100	48728635	4605	4605	4605	4605	0
226	20241031	150000	48728635	4605	4605	4605	4605	3
227	20241031	145900	48714820	4605	4605	4605	4605	1
228	20241031	145800	48710215	4605	4605	4605	4605	0
229	20241031	145700	48710215	4605	4610	4610	4605	905
230	20241031	145600	44542685	4615	4615	4615	4615	967
231	20241031	145500	40079980	4615	4615	4615	4615	33
232	20241031	145400	39927685	4615	4615	4615	4615	0
233	20241031	145300	39927685	4615	4615	4615	4615	0
234	20241031	145200	39927685	4615	4615	4615	4615	14
235	20241031	145100	39863075	4620	4620	4620	4620	0
236	20241031	145000	39863075	4620	4620	4620	4620	0
237	20241031	144900	39863075	4620	4620	4620	4620	0
238	20241031	144800	39863075	4620	4620	4620	4620	0
239	20241031	144700	39863075	4620	4620	4620	4620	0
240	20241031	144600	39863075	4620	4620	4620	4620	0
241	20241031	144500	39863075	4620	4620	4620	4620	2
242	20241031	144400	39853835	4605	4605	4605	4605	0
243	20241031	144300	39853835	4605	4605	4605	4605	0
244	20241031	144200	39853835	4605	4605	4605	4605	0
245	20241031	144100	39853835	4605	4605	4605	4605	0
246	20241031	144000	39853835	4605	4605	4605	4605	1
247	20241031	143900	39849230	4620	4620	4620	4620	1
248	20241031	143800	39844610	4610	4605	4610	4605	206
249	20241031	143700	38895480	4605	4605	4605	4605	0
250	20241031	143600	38895480	4605	4605	4605	4605	0
251	20241031	143500	38895480	4605	4605	4605	4605	0
252	20241031	143400	38895480	4605	4605	4605	4605	0
253	20241031	143300	38895480	4605	4605	4605	4605	0
254	20241031	143200	38895480	4605	4605	4605	4605	0
255	20241031	143100	38895480	4605	4605	4605	4605	1
256	20241031	143000	38890875	4605	4605	4605	4605	1
257	20241031	142900	38886270	4590	4605	4605	4590	43
258	20241031	142800	38688585	4605	4605	4605	4605	0
259	20241031	142700	38688585	4605	4605	4605	4605	0
260	20241031	142600	38688585	4605	4605	4605	4605	0
261	20241031	142500	38688585	4605	4605	4605	4605	0
262	20241031	142400	38688585	4605	4605	4605	4605	0
263	20241031	142300	38688585	4605	4605	4605	4605	0
264	20241031	142200	38688585	4605	4605	4605	4605	0
265	20241031	142100	38688585	4605	4605	4605	4605	0
266	20241031	142000	38688585	4605	4605	4605	4605	0
267	20241031	141900	38688585	4605	4605	4605	4605	0
268	20241031	141800	38688585	4605	4605	4605	4605	0
269	20241031	141700	38688585	4605	4605	4605	4605	1
270	20241031	141600	38683980	4605	4605	4605	4605	2
271	20241031	141500	38674770	4605	4605	4605	4605	1
272	20241031	141400	38670165	4605	4605	4605	4605	0
273	20241031	141300	38670165	4605	4605	4605	4605	0
274	20241031	141200	38670165	4605	4615	4615	4605	2374
275	20241031	141100	27726910	4615	4615	4615	4615	0
276	20241031	141000	27726910	4615	4615	4615	4615	0
277	20241031	140900	27726910	4615	4615	4615	4615	308
278	20241031	140800	26305490	4615	4615	4615	4615	0
279	20241031	140700	26305490	4615	4615	4615	4615	0
280	20241031	140600	26305490	4615	4615	4615	4615	0
281	20241031	140500	26305490	4615	4615	4615	4615	0
282	20241031	140400	26305490	4615	4615	4615	4615	1
283	20241031	140300	26300875	4615	4615	4615	4615	0
284	20241031	140200	26300875	4615	4615	4615	4615	1
285	20241031	140100	26296260	4615	4615	4615	4615	3
286	20241031	140000	26282415	4615	4615	4615	4615	0
287	20241031	135900	26282415	4615	4615	4615	4615	0
288	20241031	135800	26282415	4615	4615	4615	4615	0
289	20241031	135700	26282415	4615	4615	4615	4615	0
290	20241031	135600	26282415	4615	4615	4615	4615	0
291	20241031	135500	26282415	4615	4615	4615	4615	0
292	20241031	135400	26282415	4615	4615	4615	4615	0
293	20241031	135300	26282415	4615	4615	4615	4615	0
294	20241031	135200	26282415	4615	4615	4615	4615	0
295	20241031	135100	26282415	4615	4615	4615	4615	0
296	20241031	135000	26282415	4615	4615	4615	4615	0
297	20241031	134900	26282415	4615	4615	4615	4615	1
298	20241031	134800	26277800	4615	4615	4615	4615	0
299	20241031	134700	26277800	4615	4615	4615	4615	3
300	20241031	134600	26263955	4615	4610	4615	4610	197
301	20241031	134500	25355735	4610	4610	4610	4610	0
302	20241031	134400	25355735	4610	4610	4610	4610	706
303	20241031	134300	22101075	4610	4610	4610	4610	0
304	20241031	134200	22101075	4610	4610	4610	4610	0
305	20241031	134100	22101075	4610	4610	4610	4610	0
306	20241031	134000	22101075	4610	4610	4610	4610	0
307	20241031	133900	22101075	4610	4610	4610	4610	0
308	20241031	133800	22101075	4610	4610	4610	4610	0
309	20241031	133700	22101075	4610	4610	4610	4610	0
310	20241031	133600	22101075	4610	4610	4610	4610	0
311	20241031	133500	22101075	4610	4610	4610	4610	5
312	20241031	133400	22078025	4615	4615	4615	4615	1
313	20241031	133300	22073410	4610	4610	4610	4610	294
314	20241031	133200	20718070	4610	4610	4610	4610	2
315	20241031	133100	20708850	4610	4610	4610	4610	0
316	20241031	133000	20708850	4610	4610	4610	4610	0
317	20241031	132900	20708850	4610	4610	4610	4610	0
318	20241031	132800	20708850	4610	4610	4610	4610	0
319	20241031	132700	20708850	4610	4610	4610	4610	0
320	20241031	132600	20708850	4610	4610	4610	4610	0
321	20241031	132500	20708850	4610	4610	4610	4610	0
322	20241031	132400	20708850	4610	4610	4610	4610	0
323	20241031	132300	20708850	4610	4610	4610	4610	0
324	20241031	132200	20708850	4610	4610	4610	4610	0
325	20241031	132100	20708850	4610	4610	4610	4610	0
326	20241031	132000	20708850	4610	4610	4610	4610	2
327	20241031	131900	20699630	4610	4610	4610	4610	0
328	20241031	131800	20699630	4610	4610	4610	4610	3
329	20241031	131700	20685800	4600	4600	4600	4600	3
330	20241031	131600	20672000	4605	4605	4605	4605	1103
331	20241031	131500	15592685	4610	4610	4610	4610	0
332	20241031	131400	15592685	4610	4610	4610	4610	0
333	20241031	131300	15592685	4610	4610	4610	4610	542
334	20241031	131200	13094065	4605	4605	4605	4605	0
335	20241031	131100	13094065	4605	4605	4605	4605	0
336	20241031	131000	13094065	4605	4605	4605	4605	0
337	20241031	130900	13094065	4605	4605	4605	4605	0
338	20241031	130800	13094065	4605	4605	4605	4605	0
339	20241031	130700	13094065	4605	4605	4605	4605	200
340	20241031	130600	12173065	4610	4610	4610	4610	1
341	20241031	130500	12168455	4610	4610	4610	4610	0
342	20241031	130400	12168455	4610	4610	4610	4610	3
343	20241031	130300	12154625	4610	4610	4610	4610	0
344	20241031	130200	12154625	4610	4610	4610	4610	10
345	20241031	130100	12108525	4610	4610	4610	4610	10
346	20241031	130000	12062425	4610	4610	4610	4610	0
347	20241031	125900	12062425	4610	4610	4610	4610	0
348	20241031	125800	12062425	4610	4610	4610	4610	0
349	20241031	125700	12062425	4610	4610	4610	4610	0
350	20241031	125600	12062425	4610	4610	4610	4610	0
351	20241031	125500	12062425	4610	4610	4610	4610	0
352	20241031	125400	12062425	4610	4610	4610	4610	0
353	20241031	125300	12062425	4610	4610	4610	4610	0
354	20241031	125200	12062425	4610	4610	4610	4610	0
355	20241031	125100	12062425	4610	4610	4610	4610	1
356	20241031	125000	12057815	4610	4610	4610	4610	0
357	20241031	124900	12057815	4610	4605	4610	4600	5
358	20241031	124800	12034790	4610	4610	4610	4610	0
359	20241031	124700	12034790	4610	4610	4610	4610	0
360	20241031	124600	12034790	4610	4610	4610	4610	0
361	20241031	124500	12034790	4610	4610	4610	4610	0
362	20241031	124400	12034790	4610	4610	4610	4610	0
363	20241031	124300	12034790	4610	4610	4610	4610	0
364	20241031	124200	12034790	4610	4610	4610	4610	0
365	20241031	124100	12034790	4610	4610	4610	4610	0
366	20241031	124000	12034790	4610	4610	4610	4610	0
367	20241031	123900	12034790	4610	4610	4610	4610	0
368	20241031	123800	12034790	4610	4610	4610	4610	0
369	20241031	123700	12034790	4610	4610	4610	4610	0
370	20241031	123600	12034790	4610	4610	4610	4610	1
371	20241031	123500	12030180	4610	4610	4610	4610	3
372	20241031	123400	12016350	4610	4610	4610	4610	0
373	20241031	123300	12016350	4610	4610	4610	4610	1
374	20241031	123200	12011740	4610	4610	4610	4610	0
375	20241031	123100	12011740	4610	4610	4610	4610	0
376	20241031	123000	12011740	4610	4610	4610	4610	0
377	20241031	122900	12011740	4610	4610	4610	4610	0
378	20241031	122800	12011740	4610	4610	4610	4610	0
379	20241031	122700	12011740	4610	4610	4610	4610	0
380	20241031	122600	12011740	4610	4610	4610	4610	0
381	20241031	122500	12011740	4610	4610	4610	4610	0
382	20241031	122400	12011740	4610	4610	4610	4610	0
383	20241031	122300	12011740	4610	4610	4610	4610	1
384	20241031	122200	12007130	4610	4610	4610	4610	0
385	20241031	122100	12007130	4610	4610	4610	4610	1
386	20241031	122000	12002520	4610	4610	4610	4610	2
387	20241031	121900	11993300	4610	4610	4610	4610	0
388	20241031	121800	11993300	4610	4610	4610	4610	0
389	20241031	121700	11993300	4610	4610	4610	4610	0
390	20241031	121600	11993300	4610	4610	4610	4610	1
391	20241031	121500	11988690	4615	4615	4615	4615	0
392	20241031	121400	11988690	4615	4615	4615	4615	0
393	20241031	121300	11988690	4615	4615	4615	4615	0
394	20241031	121200	11988690	4615	4615	4615	4615	0
395	20241031	121100	11988690	4615	4615	4615	4615	0
396	20241031	121000	11988690	4615	4615	4615	4615	0
397	20241031	120900	11988690	4615	4615	4615	4615	0
398	20241031	120800	11988690	4615	4615	4615	4615	1
399	20241031	120700	11984075	4615	4615	4615	4615	1
400	20241031	120600	11979460	4615	4615	4615	4615	2
401	20241031	120500	11970230	4615	4615	4615	4615	0
402	20241031	120400	11970230	4615	4615	4615	4615	0
403	20241031	120300	11970230	4615	4615	4615	4615	0
404	20241031	120200	11970230	4615	4615	4615	4615	0
405	20241031	120100	11970230	4615	4615	4615	4615	0
406	20241031	120000	11970230	4615	4615	4615	4615	0
407	20241031	115900	11970230	4615	4615	4615	4615	0
408	20241031	115800	11970230	4615	4615	4615	4615	0
409	20241031	115700	11970230	4615	4615	4615	4615	0
410	20241031	115600	11970230	4615	4615	4615	4615	0
411	20241031	115500	11970230	4615	4615	4615	4615	0
412	20241031	115400	11970230	4615	4615	4615	4615	0
413	20241031	115300	11970230	4615	4615	4615	4615	1
414	20241031	115200	11965615	4615	4615	4615	4615	1
415	20241031	115100	11961000	4615	4615	4615	4615	1
416	20241031	115000	11956385	4615	4615	4615	4615	0
417	20241031	114900	11956385	4615	4615	4615	4615	0
418	20241031	114800	11956385	4615	4615	4615	4615	0
419	20241031	114700	11956385	4615	4615	4615	4615	0
420	20241031	114600	11956385	4615	4615	4615	4615	0
421	20241031	114500	11956385	4615	4615	4615	4615	0
422	20241031	114400	11956385	4615	4615	4615	4615	5
423	20241031	114300	11933310	4610	4610	4610	4610	0
424	20241031	114200	11933310	4610	4610	4610	4610	100
425	20241031	114100	11472310	4610	4610	4610	4610	0
426	20241031	114000	11472310	4610	4610	4610	4610	0
427	20241031	113900	11472310	4610	4610	4610	4610	1
428	20241031	113800	11467700	4610	4610	4610	4610	0
429	20241031	113700	11467700	4610	4610	4610	4610	2
430	20241031	113600	11458480	4605	4605	4605	4605	0
431	20241031	113500	11458480	4605	4605	4605	4605	0
432	20241031	113400	11458480	4605	4605	4605	4605	0
433	20241031	113300	11458480	4605	4605	4605	4605	0
434	20241031	113200	11458480	4605	4615	4615	4605	600
435	20241031	113100	8695465	4620	4620	4620	4620	0
436	20241031	113000	8695465	4620	4620	4620	4620	0
437	20241031	112900	8695465	4620	4620	4620	4620	0
438	20241031	112800	8695465	4620	4620	4620	4620	0
439	20241031	112700	8695465	4620	4620	4620	4620	0
440	20241031	112600	8695465	4620	4620	4620	4620	0
441	20241031	112500	8695465	4620	4615	4620	4615	10
442	20241031	112400	8649270	4620	4620	4620	4615	93
443	20241031	112300	8219615	4620	4620	4620	4620	2
444	20241031	112200	8210375	4610	4610	4610	4610	0
445	20241031	112100	8210375	4610	4610	4610	4610	0
446	20241031	112000	8210375	4610	4610	4610	4610	0
447	20241031	111900	8210375	4610	4610	4610	4610	0
448	20241031	111800	8210375	4610	4610	4610	4610	0
449	20241031	111700	8210375	4610	4610	4610	4610	0
450	20241031	111600	8210375	4610	4610	4610	4610	0
451	20241031	111500	8210375	4610	4610	4610	4610	5
452	20241031	111400	8187325	4615	4615	4615	4615	1
453	20241031	111300	8182710	4615	4615	4615	4615	1
454	20241031	111200	8178095	4615	4605	4615	4605	7
455	20241031	111100	8145800	4605	4605	4605	4605	54
456	20241031	111000	7897130	4605	4605	4605	4605	0
457	20241031	110900	7897130	4605	4605	4605	4605	0
458	20241031	110800	7897130	4605	4595	4605	4595	1047
459	20241031	110700	3085875	4595	4595	4595	4595	0
460	20241031	110600	3085875	4595	4595	4595	4595	0
461	20241031	110500	3085875	4595	4595	4595	4595	0
462	20241031	110400	3085875	4595	4595	4595	4595	0
463	20241031	110300	3085875	4595	4595	4595	4595	0
464	20241031	110200	3085875	4595	4595	4595	4595	0
465	20241031	110100	3085875	4595	4595	4595	4595	0
466	20241031	110000	3085875	4595	4595	4595	4595	0
467	20241031	105900	3085875	4595	4595	4595	4595	0
468	20241031	105800	3085875	4595	4595	4595	4595	0
469	20241031	105700	3085875	4595	4595	4595	4595	0
470	20241031	105600	3085875	4595	4595	4595	4595	1
471	20241031	105500	3081280	4595	4595	4595	4595	0
472	20241031	105400	3081280	4595	4595	4595	4595	3
473	20241031	105300	3067495	4595	4595	4595	4595	0
474	20241031	105200	3067495	4595	4595	4595	4595	0
475	20241031	105100	3067495	4595	4595	4595	4595	0
476	20241031	105000	3067495	4595	4595	4595	4595	0
477	20241031	104900	3067495	4595	4595	4595	4595	0
478	20241031	104800	3067495	4595	4595	4595	4595	0
479	20241031	104700	3067495	4595	4595	4595	4595	0
480	20241031	104600	3067495	4595	4595	4595	4595	0
481	20241031	104500	3067495	4595	4595	4595	4595	0
482	20241031	104400	3067495	4595	4595	4595	4595	0
483	20241031	104300	3067495	4595	4595	4595	4595	0
484	20241031	104200	3067495	4595	4595	4595	4595	2
485	20241031	104100	3058305	4595	4595	4595	4595	0
486	20241031	104000	3058305	4595	4595	4595	4595	0
487	20241031	103900	3058305	4595	4595	4595	4595	2
488	20241031	103800	3049115	4590	4590	4590	4590	0
489	20241031	103700	3049115	4590	4590	4590	4590	0
490	20241031	103600	3049115	4590	4590	4590	4590	0
491	20241031	103500	3049115	4590	4590	4590	4590	0
492	20241031	103400	3049115	4590	4590	4590	4590	0
493	20241031	103300	3049115	4590	4590	4590	4590	0
494	20241031	103200	3049115	4590	4590	4590	4590	0
495	20241031	103100	3049115	4590	4590	4590	4590	55
496	20241031	103000	2796665	4595	4595	4595	4595	0
497	20241031	102900	2796665	4595	4595	4595	4595	0
498	20241031	102800	2796665	4595	4595	4595	4595	1
499	20241031	102700	2792070	4595	4595	4595	4595	0
500	20241031	102600	2792070	4595	4595	4595	4595	1
501	20241031	102500	2787475	4595	4595	4595	4595	2
502	20241031	102400	2778285	4595	4595	4595	4595	0
503	20241031	102300	2778285	4595	4595	4595	4595	0
504	20241031	102200	2778285	4595	4595	4595	4595	0
505	20241031	102100	2778285	4595	4595	4595	4595	0
506	20241031	102000	2778285	4595	4595	4595	4595	0
507	20241031	101900	2778285	4595	4595	4595	4595	0
508	20241031	101800	2778285	4595	4595	4595	4595	0
509	20241031	101700	2778285	4595	4595	4595	4595	0
510	20241031	101600	2778285	4595	4595	4595	4595	0
511	20241031	101500	2778285	4595	4595	4595	4595	0
512	20241031	101400	2778285	4595	4595	4595	4595	1
513	20241031	101300	2773690	4595	4595	4595	4595	0
514	20241031	101200	2773690	4595	4595	4595	4595	0
515	20241031	101100	2773690	4595	4595	4595	4595	2
516	20241031	101000	2764500	4595	4595	4595	4595	1
517	20241031	100900	2759905	4595	4595	4595	4595	0
518	20241031	100800	2759905	4595	4595	4595	4595	0
519	20241031	100700	2759905	4595	4595	4595	4595	0
520	20241031	100600	2759905	4595	4595	4595	4595	0
521	20241031	100500	2759905	4595	4595	4595	4595	7
522	20241031	100400	2727740	4595	4595	4595	4595	1
523	20241031	100300	2723145	4595	4595	4595	4595	0
524	20241031	100200	2723145	4595	4595	4595	4595	0
525	20241031	100100	2723145	4595	4595	4595	4595	0
526	20241031	100000	2723145	4595	4595	4595	4595	1
527	20241031	095900	2718550	4595	4595	4595	4595	2
528	20241031	095800	2709360	4595	4595	4595	4595	0
529	20241031	095700	2709360	4595	4595	4595	4595	1
530	20241031	095600	2704765	4595	4595	4595	4595	2
531	20241031	095500	2695575	4595	4595	4595	4595	0
532	20241031	095400	2695575	4595	4595	4595	4595	0
533	20241031	095300	2695575	4595	4595	4595	4595	0
534	20241031	095200	2695575	4595	4595	4595	4595	0
535	20241031	095100	2695575	4595	4595	4595	4595	0
536	20241031	095000	2695575	4595	4595	4595	4595	0
537	20241031	094900	2695575	4595	4595	4595	4595	0
538	20241031	094800	2695575	4595	4595	4595	4595	0
539	20241031	094700	2695575	4595	4595	4595	4595	0
540	20241031	094600	2695575	4595	4595	4595	4595	0
541	20241031	094500	2695575	4595	4595	4595	4595	0
542	20241031	094400	2695575	4595	4595	4595	4595	0
543	20241031	094300	2695575	4595	4595	4595	4595	0
544	20241031	094200	2695575	4595	4595	4595	4595	0
545	20241031	094100	2695575	4595	4595	4595	4595	0
546	20241031	094000	2695575	4595	4595	4595	4595	0
547	20241031	093900	2695575	4595	4595	4595	4595	0
548	20241031	093800	2695575	4595	4595	4595	4595	0
549	20241031	093700	2695575	4595	4595	4595	4595	0
550	20241031	093600	2695575	4595	4595	4595	4595	0
551	20241031	093500	2695575	4595	4595	4595	4595	0
552	20241031	093400	2695575	4595	4595	4595	4595	0
553	20241031	093300	2695575	4595	4595	4595	4595	0
554	20241031	093200	2695575	4595	4595	4595	4595	1
555	20241031	093100	2690980	4595	4595	4595	4595	0
556	20241031	093000	2690980	4595	4595	4595	4595	0
557	20241031	092900	2690980	4595	4595	4595	4595	0
558	20241031	092800	2690980	4595	4595	4595	4595	0
559	20241031	092700	2690980	4595	4595	4595	4595	0
560	20241031	092600	2690980	4595	4595	4595	4595	0
561	20241031	092500	2690980	4595	4595	4595	4595	0
562	20241031	092400	2690980	4595	4595	4595	4595	0
563	20241031	092300	2690980	4595	4595	4595	4595	0
564	20241031	092200	2690980	4595	4595	4595	4595	0
565	20241031	092100	2690980	4595	4595	4595	4595	0
566	20241031	092000	2690980	4595	4595	4595	4595	0
567	20241031	091900	2690980	4595	4595	4595	4595	0
568	20241031	091800	2690980	4595	4595	4595	4595	0
569	20241031	091700	2690980	4595	4595	4595	4595	0
570	20241031	091600	2690980	4595	4595	4595	4595	0
571	20241031	091500	2690980	4595	4595	4595	4595	0
572	20241031	091400	2690980	4595	4595	4595	4595	0
573	20241031	091300	2690980	4595	4595	4595	4595	0
574	20241031	091200	2690980	4595	4595	4595	4595	0
575	20241031	091100	2690980	4595	4595	4595	4595	0
576	20241031	091000	2690980	4595	4595	4595	4595	0
577	20241031	090900	2690980	4595	4595	4595	4595	0
578	20241031	090800	2690980	4595	4595	4595	4595	0
579	20241031	090700	2690980	4595	4595	4595	4595	0
580	20241031	090600	2690980	4595	4595	4595	4595	4
581	20241031	090500	2672600	4600	4600	4600	4600	0
582	20241031	090400	2672600	4600	4600	4600	4600	0
583	20241031	090300	2672600	4600	4600	4600	4600	0
584	20241031	090200	2672600	4600	4600	4600	4600	0
585	20241031	090100	2672600	4600	4600	4600	4600	571
586	20241031	090000	46000	4600	4600	4600	4600	10