KissMeData/003010/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183900	344840515	5030	5030	5030	5030	535
3	20241031	183800	344840515	5030	5030	5030	5030	0
4	20241031	183700	344840515	5030	5030	5030	5030	0
5	20241031	183600	344840515	5030	5030	5030	5030	0
6	20241031	183500	344840515	5030	5030	5030	5030	0
7	20241031	183400	344840515	5030	5030	5030	5030	0
8	20241031	183300	344840515	5030	5030	5030	5030	0
9	20241031	183200	344840515	5030	5030	5030	5030	0
10	20241031	183100	344840515	5030	5030	5030	5030	0
11	20241031	183000	344840515	5030	5030	5030	5030	0
12	20241031	182900	344840515	5030	5030	5030	5030	0
13	20241031	182800	344840515	5030	5030	5030	5030	0
14	20241031	182700	344840515	5030	5030	5030	5030	0
15	20241031	182600	344840515	5030	5030	5030	5030	0
16	20241031	182500	344840515	5030	5030	5030	5030	0
17	20241031	182400	344840515	5030	5030	5030	5030	0
18	20241031	182300	344840515	5030	5030	5030	5030	0
19	20241031	182200	344840515	5030	5030	5030	5030	0
20	20241031	182100	344840515	5030	5030	5030	5030	0
21	20241031	182000	344840515	5030	5030	5030	5030	0
22	20241031	181900	344840515	5030	5030	5030	5030	0
23	20241031	181800	344840515	5030	5030	5030	5030	0
24	20241031	181700	344840515	5030	5030	5030	5030	0
25	20241031	181600	344840515	5030	5030	5030	5030	0
26	20241031	181500	344840515	5030	5030	5030	5030	0
27	20241031	181400	344840515	5030	5030	5030	5030	0
28	20241031	181300	344840515	5030	5030	5030	5030	0
29	20241031	181200	344840515	5030	5030	5030	5030	0
30	20241031	181100	344840515	5030	5030	5030	5030	0
31	20241031	181000	344840515	5030	5030	5030	5030	0
32	20241031	180900	344840515	5030	5030	5030	5030	535
33	20241031	180800	344840515	5030	5030	5030	5030	0
34	20241031	180700	344840515	5030	5030	5030	5030	0
35	20241031	180600	344840515	5030	5030	5030	5030	0
36	20241031	180500	344840515	5030	5030	5030	5030	0
37	20241031	180400	344840515	5030	5030	5030	5030	0
38	20241031	180300	344840515	5030	5030	5030	5030	0
39	20241031	180200	344840515	5030	5030	5030	5030	0
40	20241031	180100	344840515	5030	5030	5030	5030	0
41	20241031	180000	344840515	5030	5030	5030	5030	0
42	20241031	175900	344840515	5030	5030	5030	5030	0
43	20241031	175800	344840515	5030	5030	5030	5030	0
44	20241031	175700	344840515	5030	5030	5030	5030	0
45	20241031	175600	344840515	5030	5030	5030	5030	0
46	20241031	175500	344840515	5030	5030	5030	5030	0
47	20241031	175400	344840515	5030	5030	5030	5030	0
48	20241031	175300	344840515	5030	5030	5030	5030	0
49	20241031	175200	344840515	5030	5030	5030	5030	0
50	20241031	175100	344840515	5030	5030	5030	5030	0
51	20241031	175000	344840515	5030	5030	5030	5030	0
52	20241031	174900	344840515	5030	5030	5030	5030	0
53	20241031	174800	344840515	5030	5030	5030	5030	0
54	20241031	174700	344840515	5030	5030	5030	5030	0
55	20241031	174600	344840515	5030	5030	5030	5030	0
56	20241031	174500	344840515	5030	5030	5030	5030	0
57	20241031	174400	344840515	5030	5030	5030	5030	0
58	20241031	174300	344840515	5030	5030	5030	5030	0
59	20241031	174200	344840515	5030	5030	5030	5030	0
60	20241031	174100	344840515	5030	5030	5030	5030	0
61	20241031	174000	344840515	5030	5030	5030	5030	0
62	20241031	173900	344840515	5030	5030	5030	5030	535
63	20241031	173800	344840515	5030	5030	5030	5030	0
64	20241031	173700	344840515	5030	5030	5030	5030	0
65	20241031	173600	344840515	5030	5030	5030	5030	0
66	20241031	173500	344840515	5030	5030	5030	5030	0
67	20241031	173400	344840515	5030	5030	5030	5030	0
68	20241031	173300	344840515	5030	5030	5030	5030	0
69	20241031	173200	344840515	5030	5030	5030	5030	0
70	20241031	173100	344840515	5030	5030	5030	5030	0
71	20241031	173000	344840515	5030	5030	5030	5030	0
72	20241031	172900	344840515	5030	5030	5030	5030	0
73	20241031	172800	344840515	5030	5030	5030	5030	0
74	20241031	172700	344840515	5030	5030	5030	5030	0
75	20241031	172600	344840515	5030	5030	5030	5030	0
76	20241031	172500	344840515	5030	5030	5030	5030	0
77	20241031	172400	344840515	5030	5030	5030	5030	0
78	20241031	172300	344840515	5030	5030	5030	5030	0
79	20241031	172200	344840515	5030	5030	5030	5030	0
80	20241031	172100	344840515	5030	5030	5030	5030	0
81	20241031	172000	344840515	5030	5030	5030	5030	0
82	20241031	171900	344840515	5030	5030	5030	5030	0
83	20241031	171800	344840515	5030	5030	5030	5030	0
84	20241031	171700	344840515	5030	5030	5030	5030	0
85	20241031	171600	344840515	5030	5030	5030	5030	0
86	20241031	171500	344840515	5030	5030	5030	5030	0
87	20241031	171400	344840515	5030	5030	5030	5030	0
88	20241031	171300	344840515	5030	5030	5030	5030	0
89	20241031	171200	344840515	5030	5030	5030	5030	0
90	20241031	171100	344840515	5030	5030	5030	5030	0
91	20241031	171000	344840515	5030	5030	5030	5030	0
92	20241031	170900	344840515	5030	5030	5030	5030	535
93	20241031	170800	344840515	5030	5030	5030	5030	0
94	20241031	170700	344840515	5030	5030	5030	5030	0
95	20241031	170600	344840515	5030	5030	5030	5030	0
96	20241031	170500	344840515	5030	5030	5030	5030	0
97	20241031	170400	344840515	5030	5030	5030	5030	0
98	20241031	170300	344840515	5030	5030	5030	5030	0
99	20241031	170200	344840515	5030	5030	5030	5030	0
100	20241031	170100	344840515	5030	5030	5030	5030	0
101	20241031	170000	344840515	5030	5030	5030	5030	0
102	20241031	165900	344840515	5030	5030	5030	5030	0
103	20241031	165800	344840515	5030	5030	5030	5030	0
104	20241031	165700	344840515	5030	5030	5030	5030	0
105	20241031	165600	344840515	5030	5030	5030	5030	0
106	20241031	165500	344840515	5030	5030	5030	5030	0
107	20241031	165400	344840515	5030	5030	5030	5030	0
108	20241031	165300	344840515	5030	5030	5030	5030	0
109	20241031	165200	344840515	5030	5030	5030	5030	0
110	20241031	165100	344840515	5030	5030	5030	5030	0
111	20241031	165000	344840515	5030	5030	5030	5030	0
112	20241031	164900	344840515	5030	5030	5030	5030	0
113	20241031	164800	344840515	5030	5030	5030	5030	0
114	20241031	164700	344840515	5030	5030	5030	5030	0
115	20241031	164600	344840515	5030	5030	5030	5030	0
116	20241031	164500	344840515	5030	5030	5030	5030	0
117	20241031	164400	344840515	5030	5030	5030	5030	0
118	20241031	164300	344840515	5030	5030	5030	5030	0
119	20241031	164200	344840515	5030	5030	5030	5030	0
120	20241031	164100	344840515	5030	5030	5030	5030	0
121	20241031	164000	344840515	5030	5030	5030	5030	0
122	20241031	163900	344840515	5030	5030	5030	5030	535
123	20241031	163800	344840515	5030	5030	5030	5030	0
124	20241031	163700	344840515	5030	5030	5030	5030	0
125	20241031	163600	344840515	5030	5030	5030	5030	0
126	20241031	163500	344840515	5030	5030	5030	5030	0
127	20241031	163400	344840515	5030	5030	5030	5030	0
128	20241031	163300	344840515	5030	5030	5030	5030	0
129	20241031	163200	344840515	5030	5030	5030	5030	0
130	20241031	163100	344840515	5030	5030	5030	5030	0
131	20241031	163000	344840515	5030	5030	5030	5030	0
132	20241031	162900	344840515	5030	5030	5030	5030	0
133	20241031	162800	344840515	5030	5030	5030	5030	0
134	20241031	162700	344840515	5030	5030	5030	5030	0
135	20241031	162600	344840515	5030	5030	5030	5030	0
136	20241031	162500	344840515	5030	5030	5030	5030	0
137	20241031	162400	344840515	5030	5030	5030	5030	0
138	20241031	162300	344840515	5030	5030	5030	5030	0
139	20241031	162200	344840515	5030	5030	5030	5030	0
140	20241031	162100	344840515	5030	5030	5030	5030	0
141	20241031	162000	344840515	5030	5030	5030	5030	0
142	20241031	161900	344840515	5030	5030	5030	5030	0
143	20241031	161800	344840515	5030	5030	5030	5030	0
144	20241031	161700	344840515	5030	5030	5030	5030	0
145	20241031	161600	344840515	5030	5030	5030	5030	0
146	20241031	161500	344840515	5030	5030	5030	5030	0
147	20241031	161400	344840515	5030	5030	5030	5030	0
148	20241031	161300	344840515	5030	5030	5030	5030	0
149	20241031	161200	344840515	5030	5030	5030	5030	0
150	20241031	161100	344840515	5030	5030	5030	5030	0
151	20241031	161000	344840515	5030	5030	5030	5030	0
152	20241031	160900	344840515	5030	5030	5030	5030	535
153	20241031	160800	344840515	5030	5030	5030	5030	0
154	20241031	160700	344840515	5030	5030	5030	5030	0
155	20241031	160600	344840515	5030	5030	5030	5030	0
156	20241031	160500	344840515	5030	5030	5030	5030	0
157	20241031	160400	344840515	5030	5030	5030	5030	0
158	20241031	160300	344840515	5030	5030	5030	5030	0
159	20241031	160200	344840515	5030	5030	5030	5030	0
160	20241031	160100	344840515	5030	5030	5030	5030	0
161	20241031	160000	344840515	5030	5030	5030	5030	0
162	20241031	155900	344840515	5030	5030	5030	5030	0
163	20241031	155800	344840515	5030	5030	5030	5030	0
164	20241031	155700	344840515	5030	5030	5030	5030	0
165	20241031	155600	344840515	5030	5030	5030	5030	0
166	20241031	155500	344840515	5030	5030	5030	5030	0
167	20241031	155400	344840515	5030	5030	5030	5030	0
168	20241031	155300	344840515	5030	5030	5030	5030	0
169	20241031	155200	344840515	5030	5030	5030	5030	0
170	20241031	155100	344840515	5030	5030	5030	5030	0
171	20241031	155000	344840515	5030	5030	5030	5030	0
172	20241031	154900	344840515	5030	5030	5030	5030	0
173	20241031	154800	344840515	5030	5030	5030	5030	0
174	20241031	154700	344840515	5030	5030	5030	5030	0
175	20241031	154600	344840515	5030	5030	5030	5030	0
176	20241031	154500	344840515	5030	5030	5030	5030	0
177	20241031	154400	344840515	5030	5030	5030	5030	0
178	20241031	154300	344840515	5030	5030	5030	5030	0
179	20241031	154200	344840515	5030	5030	5030	5030	0
180	20241031	154100	344840515	5030	5030	5030	5030	0
181	20241031	154000	344840515	5030	5030	5030	5030	0
182	20241031	153900	344840515	5030	5030	5030	5030	535
183	20241031	153800	344840515	5030	5030	5030	5030	0
184	20241031	153700	344840515	5030	5030	5030	5030	0
185	20241031	153600	344840515	5030	5030	5030	5030	0
186	20241031	153500	344840515	5030	5030	5030	5030	0
187	20241031	153400	344840515	5030	5030	5030	5030	0
188	20241031	153300	344840515	5030	5030	5030	5030	0
189	20241031	153200	344840515	5030	5030	5030	5030	0
190	20241031	153100	344840515	5030	5030	5030	5030	0
191	20241031	153000	344840515	5030	5030	5030	5030	535
192	20241031	152900	342149465	5030	5030	5030	5030	0
193	20241031	152800	342149465	5030	5030	5030	5030	0
194	20241031	152700	342149465	5030	5030	5030	5030	0
195	20241031	152600	342149465	5030	5030	5030	5030	0
196	20241031	152500	342149465	5030	5030	5030	5030	0
197	20241031	152400	342149465	5030	5030	5030	5030	0
198	20241031	152300	342149465	5030	5030	5030	5030	0
199	20241031	152200	342149465	5030	5030	5030	5030	0
200	20241031	152100	342149465	5030	5030	5030	5030	0
201	20241031	152000	342149465	5030	5030	5030	5030	0
202	20241031	151900	342149465	5030	5030	5030	5030	1
203	20241031	151800	342144435	4975	5030	5030	4975	6521
204	20241031	151700	309643615	5040	5040	5040	5040	156
205	20241031	151600	308857375	5040	5040	5040	5040	3
206	20241031	151500	308842255	5040	5040	5040	5040	0
207	20241031	151400	308842255	5040	5040	5040	5040	0
208	20241031	151300	308842255	5040	5040	5040	5040	0
209	20241031	151200	308842255	5040	5040	5040	5040	0
210	20241031	151100	308842255	5040	5040	5040	5040	0
211	20241031	151000	308842255	5040	5040	5040	5040	0
212	20241031	150900	308842255	5040	5040	5040	5040	5
213	20241031	150800	308817055	5000	5020	5020	5000	2914
214	20241031	150700	294246145	5020	5020	5020	5020	0
215	20241031	150600	294246145	5020	5020	5020	5020	5
216	20241031	150500	294221045	5040	5040	5040	5040	200
217	20241031	150400	293213045	5020	5020	5020	5020	0
218	20241031	150300	293213045	5020	5020	5020	5020	1
219	20241031	150200	293208025	5040	5040	5040	5040	0
220	20241031	150100	293208025	5040	5040	5040	5040	0
221	20241031	150000	293208025	5040	5040	5040	5040	0
222	20241031	145900	293208025	5040	5040	5040	5040	0
223	20241031	145800	293208025	5040	5020	5040	5010	237
224	20241031	145700	292014585	5010	5010	5010	5010	0
225	20241031	145600	292014585	5010	5010	5010	5010	27
226	20241031	145500	291879315	5040	5040	5040	5040	0
227	20241031	145400	291879315	5040	5040	5040	5040	0
228	20241031	145300	291879315	5040	5040	5040	5040	0
229	20241031	145200	291879315	5040	5040	5040	5040	7
230	20241031	145100	291844035	5040	5040	5040	5040	346
231	20241031	145000	290100195	5040	5040	5040	5040	4
232	20241031	144900	290080035	5030	5030	5030	5030	0
233	20241031	144800	290080035	5030	5030	5030	5030	110
234	20241031	144700	289526735	5020	5020	5020	5020	10
235	20241031	144600	289476535	5000	5000	5000	5000	0
236	20241031	144500	289476535	5000	5000	5000	5000	0
237	20241031	144400	289476535	5000	5000	5000	5000	0
238	20241031	144300	289476535	5000	5000	5000	5000	0
239	20241031	144200	289476535	5000	5000	5000	5000	0
240	20241031	144100	289476535	5000	5000	5000	5000	250
241	20241031	144000	288226535	5020	5020	5020	5020	0
242	20241031	143900	288226535	5020	5020	5020	5020	0
243	20241031	143800	288226535	5020	5010	5020	5010	600
244	20241031	143700	285218535	5040	5040	5040	5040	0
245	20241031	143600	285218535	5040	5040	5040	5040	0
246	20241031	143500	285218535	5040	5040	5040	5040	1
247	20241031	143400	285213495	5040	5040	5040	5040	0
248	20241031	143300	285213495	5040	5040	5040	5040	1
249	20241031	143200	285208455	5040	5040	5040	5040	1
250	20241031	143100	285203415	5000	5020	5020	5000	700
251	20241031	143000	281698135	5020	5020	5020	5020	0
252	20241031	142900	281698135	5020	5020	5020	5020	0
253	20241031	142800	281698135	5020	5020	5020	5020	0
254	20241031	142700	281698135	5020	5020	5020	5020	50
255	20241031	142600	281447135	5020	5020	5020	5020	0
256	20241031	142500	281447135	5020	5020	5020	5020	0
257	20241031	142400	281447135	5020	5020	5020	5020	12
258	20241031	142300	281386895	5020	5020	5020	5020	0
259	20241031	142200	281386895	5020	5020	5020	5020	0
260	20241031	142100	281386895	5020	5020	5020	5020	1
261	20241031	142000	281381875	5020	5020	5020	5020	0
262	20241031	141900	281381875	5020	5030	5030	5020	712
263	20241031	141800	277807515	5030	5030	5030	5030	0
264	20241031	141700	277807515	5030	5030	5030	5030	0
265	20241031	141600	277807515	5030	5030	5030	5030	0
266	20241031	141500	277807515	5030	5030	5030	5030	0
267	20241031	141400	277807515	5030	5030	5030	5030	0
268	20241031	141300	277807515	5030	5030	5030	5030	0
269	20241031	141200	277807515	5030	5030	5030	5030	35
270	20241031	141100	277631465	5030	5030	5030	5030	0
271	20241031	141000	277631465	5030	5030	5030	5030	305
272	20241031	140900	276097315	5040	5040	5040	5040	320
273	20241031	140800	274484515	5040	5040	5040	5040	306
274	20241031	140700	272942275	5050	5050	5050	5050	100
275	20241031	140600	272437275	5050	5050	5050	5050	0
276	20241031	140500	272437275	5050	5050	5050	5050	0
277	20241031	140400	272437275	5050	5050	5050	5050	0
278	20241031	140300	272437275	5050	5050	5050	5050	0
279	20241031	140200	272437275	5050	5050	5050	5050	100
280	20241031	140100	271932275	5050	5050	5050	5050	0
281	20241031	140000	271932275	5050	5050	5050	5050	0
282	20241031	135900	271932275	5050	5050	5050	5050	0
283	20241031	135800	271932275	5050	5050	5050	5050	0
284	20241031	135700	271932275	5050	5050	5050	5050	30
285	20241031	135600	271780775	5060	5060	5060	5060	0
286	20241031	135500	271780775	5060	5060	5060	5060	0
287	20241031	135400	271780775	5060	5060	5060	5060	1
288	20241031	135300	271775715	5050	5050	5050	5050	0
289	20241031	135200	271775715	5050	5050	5050	5050	0
290	20241031	135100	271775715	5050	5050	5050	5050	0
291	20241031	135000	271775715	5050	5050	5050	5050	200
292	20241031	134900	270765715	5040	5040	5040	5040	0
293	20241031	134800	270765715	5040	5040	5040	5040	0
294	20241031	134700	270765715	5040	5040	5040	5040	1
295	20241031	134600	270760675	5040	5040	5040	5040	500
296	20241031	134500	268240675	5030	5030	5030	5030	0
297	20241031	134400	268240675	5030	5030	5030	5030	116
298	20241031	134300	267657195	5030	5030	5030	5030	0
299	20241031	134200	267657195	5030	5030	5030	5030	0
300	20241031	134100	267657195	5030	5030	5030	5030	0
301	20241031	134000	267657195	5030	5030	5030	5030	40
302	20241031	133900	267455995	5030	5030	5030	5030	0
303	20241031	133800	267455995	5030	5030	5030	5030	0
304	20241031	133700	267455995	5030	5030	5030	5030	40
305	20241031	133600	267254795	5030	5030	5030	5030	0
306	20241031	133500	267254795	5030	5030	5030	5030	0
307	20241031	133400	267254795	5030	5030	5030	5030	0
308	20241031	133300	267254795	5030	5030	5030	5030	0
309	20241031	133200	267254795	5030	5030	5030	5030	30
310	20241031	133100	267103895	5030	5030	5030	5030	0
311	20241031	133000	267103895	5030	5030	5030	5030	108
312	20241031	132900	266560655	5030	5030	5030	5030	0
313	20241031	132800	266560655	5030	5030	5030	5030	0
314	20241031	132700	266560655	5030	5030	5030	5030	27
315	20241031	132600	266424845	5040	5040	5040	5040	0
316	20241031	132500	266424845	5040	5040	5040	5040	0
317	20241031	132400	266424845	5040	5040	5040	5040	30
318	20241031	132300	266273645	5040	5040	5040	5040	0
319	20241031	132200	266273645	5040	5040	5040	5040	92
320	20241031	132100	265809965	5040	5050	5050	5040	28
321	20241031	132000	265668835	5040	5030	5040	5030	56
322	20241031	131900	265386745	5030	5040	5040	5030	860
323	20241031	131800	261060355	5040	5040	5040	5040	0
324	20241031	131700	261060355	5040	5040	5040	5040	56
325	20241031	131600	260778115	5040	5040	5040	5040	0
326	20241031	131500	260778115	5040	5040	5040	5040	0
327	20241031	131400	260778115	5040	5040	5040	5040	78
328	20241031	131300	260384995	5040	5040	5040	5040	2
329	20241031	131200	260374915	5030	5030	5030	5030	184
330	20241031	131100	259449395	5040	5030	5040	5020	140
331	20241031	131000	258745615	5030	5030	5030	5030	0
332	20241031	130900	258745615	5030	5030	5030	5030	1378
333	20241031	130800	251814275	5030	5030	5030	5030	0
334	20241031	130700	251814275	5030	5030	5030	5030	0
335	20241031	130600	251814275	5030	5030	5030	5030	10
336	20241031	130500	251763975	5030	5030	5030	5030	10
337	20241031	130400	251713675	5030	5030	5030	5030	50
338	20241031	130300	251462175	5030	5030	5030	5030	0
339	20241031	130200	251462175	5030	5030	5030	5030	37
340	20241031	130100	251276065	5030	5030	5030	5030	0
341	20241031	130000	251276065	5030	5030	5030	5030	0
342	20241031	125900	251276065	5030	5030	5030	5030	40
343	20241031	125800	251074865	5020	5020	5020	5020	0
344	20241031	125700	251074865	5020	5020	5020	5020	0
345	20241031	125600	251074865	5020	5020	5020	5020	199
346	20241031	125500	250075885	5020	5020	5020	5020	0
347	20241031	125400	250075885	5020	5020	5020	5020	24
348	20241031	125300	249955405	5020	5020	5020	5020	0
349	20241031	125200	249955405	5020	5020	5020	5020	0
350	20241031	125100	249955405	5020	5030	5030	5020	298
351	20241031	125000	248459435	5040	5040	5040	5040	0
352	20241031	124900	248459435	5040	5040	5040	5040	0
353	20241031	124800	248459435	5040	5040	5040	5040	0
354	20241031	124700	248459435	5040	5020	5040	5020	28
355	20241031	124600	248318335	5040	5040	5040	5040	0
356	20241031	124500	248318335	5040	5040	5040	5040	0
357	20241031	124400	248318335	5040	5040	5040	5040	0
358	20241031	124300	248318335	5040	5040	5040	5040	22
359	20241031	124200	248207455	5030	5030	5030	5030	0
360	20241031	124100	248207455	5030	5030	5030	5030	347
361	20241031	124000	246462045	5030	5030	5030	5030	0
362	20241031	123900	246462045	5030	5030	5030	5030	0
363	20241031	123800	246462045	5030	5030	5030	5030	0
364	20241031	123700	246462045	5030	5030	5030	5030	34
365	20241031	123600	246291025	5030	5030	5030	5030	0
366	20241031	123500	246291025	5030	5030	5030	5030	1
367	20241031	123400	246285995	5020	5020	5020	5020	0
368	20241031	123300	246285995	5020	5020	5020	5020	3
369	20241031	123200	246270935	5030	5030	5030	5030	0
370	20241031	123100	246270935	5030	5030	5030	5030	0
371	20241031	123000	246270935	5030	5030	5030	5030	0
372	20241031	122900	246270935	5030	5030	5030	5030	20
373	20241031	122800	246170335	5030	5030	5030	5030	10
374	20241031	122700	246120035	5020	5020	5020	5020	0
375	20241031	122600	246120035	5020	5020	5020	5020	0
376	20241031	122500	246120035	5020	5020	5020	5020	0
377	20241031	122400	246120035	5020	5020	5020	5020	0
378	20241031	122300	246120035	5020	5020	5020	5020	0
379	20241031	122200	246120035	5020	5020	5020	5020	0
380	20241031	122100	246120035	5020	5020	5020	5020	26
381	20241031	122000	245989515	5020	5020	5020	5020	14
382	20241031	121900	245919235	5030	5030	5030	5030	0
383	20241031	121800	245919235	5030	5030	5030	5030	0
384	20241031	121700	245919235	5030	5030	5030	5030	0
385	20241031	121600	245919235	5030	5030	5030	5030	0
386	20241031	121500	245919235	5030	5030	5030	5030	1
387	20241031	121400	245914205	5030	5030	5030	5030	0
388	20241031	121300	245914205	5030	5030	5030	5030	500
389	20241031	121200	243399205	5020	5020	5020	5020	0
390	20241031	121100	243399205	5020	5020	5020	5020	0
391	20241031	121000	243399205	5020	5020	5020	5020	0
392	20241031	120900	243399205	5020	5020	5020	5020	964
393	20241031	120800	238559925	5020	5020	5020	5020	0
394	20241031	120700	238559925	5020	5020	5020	5020	0
395	20241031	120600	238559925	5020	5020	5020	5020	0
396	20241031	120500	238559925	5020	5020	5020	5020	40
397	20241031	120400	238359125	5030	5030	5030	5030	2
398	20241031	120300	238349065	5020	5020	5020	5020	0
399	20241031	120200	238349065	5020	5020	5020	5020	177
400	20241031	120100	237460525	5020	5020	5020	5020	1
401	20241031	120000	237455505	5020	5020	5020	5020	32
402	20241031	115900	237294865	5000	5010	5010	5000	1600
403	20241031	115800	229287525	5010	5010	5010	5010	0
404	20241031	115700	229287525	5010	5010	5010	5010	40
405	20241031	115600	229087125	5010	5010	5010	5010	0
406	20241031	115500	229087125	5010	5010	5010	5010	27
407	20241031	115400	228951855	5010	5010	5010	5010	34
408	20241031	115300	228781515	5010	5010	5010	5010	0
409	20241031	115200	228781515	5010	5010	5010	5010	0
410	20241031	115100	228781515	5010	5010	5010	5010	0
411	20241031	115000	228781515	5010	5010	5010	5010	0
412	20241031	114900	228781515	5010	5010	5010	5010	0
413	20241031	114800	228781515	5010	5010	5010	5010	293
414	20241031	114700	227313585	5010	5010	5010	5010	0
415	20241031	114600	227313585	5010	5010	5010	5010	0
416	20241031	114500	227313585	5010	5010	5010	5010	0
417	20241031	114400	227313585	5010	5010	5010	5010	0
418	20241031	114300	227313585	5010	5010	5010	5010	0
419	20241031	114200	227313585	5010	5010	5010	5010	1
420	20241031	114100	227308575	5020	5020	5020	5020	0
421	20241031	114000	227308575	5020	5020	5020	5020	0
422	20241031	113900	227308575	5020	5020	5020	5020	0
423	20241031	113800	227308575	5020	5020	5020	5020	2768
424	20241031	113700	213413215	5020	5020	5020	5020	0
425	20241031	113600	213413215	5020	5020	5020	5020	232
426	20241031	113500	212248575	5030	5030	5030	5030	2
427	20241031	113400	212238515	5030	5030	5030	5030	5
428	20241031	113300	212213365	5030	5030	5030	5030	0
429	20241031	113200	212213365	5030	5030	5030	5030	180
430	20241031	113100	211307965	5030	5030	5030	5030	246
431	20241031	113000	210070585	5030	5040	5050	5030	210
432	20241031	112900	209010685	5030	5030	5030	5030	0
433	20241031	112800	209010685	5030	5020	5030	5020	537
434	20241031	112700	206309845	5030	5030	5030	5030	30
435	20241031	112600	206158945	5030	5050	5050	5030	32
436	20241031	112500	205997845	5020	5020	5020	5020	0
437	20241031	112400	205997845	5020	5020	5020	5020	1
438	20241031	112300	205992825	5020	5020	5020	5020	1
439	20241031	112200	205987805	5040	5040	5040	5040	544
440	20241031	112100	203246045	5020	5020	5020	5020	0
441	20241031	112000	203246045	5020	5020	5020	5020	0
442	20241031	111900	203246045	5020	5020	5020	5020	0
443	20241031	111800	203246045	5020	5020	5020	5020	27
444	20241031	111700	203110505	5020	5020	5020	5020	0
445	20241031	111600	203110505	5020	5020	5020	5020	0
446	20241031	111500	203110505	5020	5020	5020	5020	0
447	20241031	111400	203110505	5020	5020	5020	5020	0
448	20241031	111300	203110505	5020	5040	5040	5020	202
449	20241031	111200	202096395	5030	5030	5030	5030	262
450	20241031	111100	200778535	5020	5020	5020	5020	0
451	20241031	111000	200778535	5020	5020	5020	5020	22
452	20241031	110900	200668095	5030	5030	5030	5030	69
453	20241031	110800	200321025	5020	5020	5020	5020	0
454	20241031	110700	200321025	5020	5020	5020	5020	144
455	20241031	110600	199598145	5020	5020	5020	5020	0
456	20241031	110500	199598145	5020	5020	5020	5020	116
457	20241031	110400	199015825	5010	5010	5010	5010	0
458	20241031	110300	199015825	5010	5010	5010	5010	0
459	20241031	110200	199015825	5010	5010	5010	5010	58
460	20241031	110100	198725245	5010	5010	5010	5010	1
461	20241031	110000	198720235	5010	5010	5010	5010	2
462	20241031	105900	198710215	5010	5010	5010	5010	0
463	20241031	105800	198710215	5010	5010	5010	5010	0
464	20241031	105700	198710215	5010	5010	5010	5010	1
465	20241031	105600	198705205	5010	5010	5010	5010	0
466	20241031	105500	198705205	5010	5010	5010	5010	0
467	20241031	105400	198705205	5010	5010	5010	5010	0
468	20241031	105300	198705205	5010	5010	5010	5010	0
469	20241031	105200	198705205	5010	5010	5010	5010	0
470	20241031	105100	198705205	5010	5010	5010	5010	0
471	20241031	105000	198705205	5010	5010	5010	5010	0
472	20241031	104900	198705205	5010	5010	5010	5010	1
473	20241031	104800	198700195	5010	5010	5010	5010	5
474	20241031	104700	198675145	4995	4995	4995	4995	0
475	20241031	104600	198675145	4995	4995	4995	4995	0
476	20241031	104500	198675145	4995	4995	4995	4995	1
477	20241031	104400	198670150	4995	4995	4995	4995	0
478	20241031	104300	198670150	4995	4995	4995	4995	0
479	20241031	104200	198670150	4995	5010	5010	4995	404
480	20241031	104100	196650320	5000	5000	5000	5000	0
481	20241031	104000	196650320	5000	5000	5000	5000	97
482	20241031	103900	196165320	5000	5000	5000	5000	105
483	20241031	103800	195640320	5010	5010	5010	5010	10
484	20241031	103700	195590220	5000	5000	5000	5000	15
485	20241031	103600	195515220	5000	5000	5000	5000	0
486	20241031	103500	195515220	5000	4995	5000	4995	69
487	20241031	103400	195170355	5000	5000	5000	5000	0
488	20241031	103300	195170355	5000	5000	5000	5000	0
489	20241031	103200	195170355	5000	5000	5000	5000	0
490	20241031	103100	195170355	5000	5000	5000	5000	0
491	20241031	103000	195170355	5000	5000	5000	5000	1
492	20241031	102900	195165355	4980	4985	4985	4980	112
493	20241031	102800	194607340	4980	4980	4980	4980	0
494	20241031	102700	194607340	4980	4990	4995	4980	10158
495	20241031	102600	144013340	4995	4995	4995	4995	0
496	20241031	102500	144013340	4995	4995	4995	4995	10
497	20241031	102400	143963390	4985	4985	4985	4985	0
498	20241031	102300	143963390	4985	4985	4985	4985	3
499	20241031	102200	143948435	5010	5010	5010	5010	102
500	20241031	102100	143437415	4980	4980	4980	4980	0
501	20241031	102000	143437415	4980	4980	4980	4980	0
502	20241031	101900	143437415	4980	5010	5010	4980	3776
503	20241031	101800	124604970	4995	4995	4995	4995	0
504	20241031	101700	124604970	4995	5030	5030	4995	306
505	20241031	101600	123072490	5030	5030	5030	5030	0
506	20241031	101500	123072490	5030	5030	5030	5030	0
507	20241031	101400	123072490	5030	5030	5030	5030	0
508	20241031	101300	123072490	5030	5030	5030	5030	0
509	20241031	101200	123072490	5030	5030	5030	5030	0
510	20241031	101100	123072490	5030	5030	5030	5030	0
511	20241031	101000	123072490	5030	5030	5030	5030	0
512	20241031	100900	123072490	5030	5030	5030	5030	0
513	20241031	100800	123072490	5030	5030	5030	5030	0
514	20241031	100700	123072490	5030	5030	5030	5030	1
515	20241031	100600	123067460	5030	5030	5030	5030	0
516	20241031	100500	123067460	5030	5030	5030	5030	0
517	20241031	100400	123067460	5030	5030	5030	5030	0
518	20241031	100300	123067460	5030	5030	5030	5030	1
519	20241031	100200	123062430	4995	4995	4995	4995	0
520	20241031	100100	123062430	4995	4995	4995	4995	0
521	20241031	100000	123062430	4995	4995	4995	4995	0
522	20241031	095900	123062430	4995	4995	4995	4995	178
523	20241031	095800	122173320	5000	5000	5000	5000	300
524	20241031	095700	120673320	5020	5020	5020	5020	121
525	20241031	095600	120065900	5020	5020	5020	5020	0
526	20241031	095500	120065900	5020	5020	5020	5020	2
527	20241031	095400	120055860	4990	4995	4995	4990	201
528	20241031	095300	119051875	4995	4995	4995	4995	200
529	20241031	095200	118052875	4995	4995	4995	4995	0
530	20241031	095100	118052875	4995	4995	4995	4995	1
531	20241031	095000	118047880	5020	5020	5020	5020	11
532	20241031	094900	117992660	5020	5020	5020	5020	0
533	20241031	094800	117992660	5020	5010	5020	5010	306
534	20241031	094700	116458340	5020	5020	5020	5020	0
535	20241031	094600	116458340	5020	5020	5020	5020	0
536	20241031	094500	116458340	5020	5020	5020	5020	0
537	20241031	094400	116458340	5020	4985	5020	4985	173
538	20241031	094300	115590230	5020	5020	5020	5020	0
539	20241031	094200	115590230	5020	5020	5020	5020	0
540	20241031	094100	115590230	5020	5020	5020	5020	0
541	20241031	094000	115590230	5020	5020	5020	5020	0
542	20241031	093900	115590230	5020	5010	5020	5010	50
543	20241031	093800	115339590	5020	5020	5020	5020	4
544	20241031	093700	115319510	4985	4990	4990	4985	1027
545	20241031	093600	110199500	4990	5020	5020	4990	1590
546	20241031	093500	102252490	5060	5020	5060	5000	2004
547	20241031	093400	92219510	5020	5020	5020	5020	159
548	20241031	093300	91421330	5030	5070	5070	5030	1805
549	20241031	093200	82330850	5050	5050	5050	5050	0
550	20241031	093100	82330850	5050	5050	5050	5050	0
551	20241031	093000	82330850	5050	5050	5050	5050	159
552	20241031	092900	81527900	5050	5050	5050	5050	6
553	20241031	092800	81497600	5060	5060	5060	5060	888
554	20241031	092700	77004320	5070	5070	5070	5070	0
555	20241031	092600	77004320	5070	5070	5090	5070	214
556	20241031	092500	75919140	5100	5100	5100	5100	105
557	20241031	092400	75383640	5100	5100	5100	5100	1
558	20241031	092300	75378540	5080	5110	5110	5080	2209
559	20241031	092200	64115790	5110	5060	5130	5050	767
560	20241031	092100	60202560	5060	5060	5070	5060	207
561	20241031	092000	59155130	5060	5050	5070	5050	1302
562	20241031	091900	52556520	5050	5030	5050	5030	415
563	20241031	091800	50463950	5040	5030	5040	5030	103
564	20241031	091700	49945840	5030	5020	5030	5020	1003
565	20241031	091600	44908280	5030	5030	5030	5030	30
566	20241031	091500	44757380	5030	5020	5030	4995	378
567	20241031	091400	42860560	4995	4995	4995	4995	200
568	20241031	091300	41861560	5020	5020	5020	5020	500
569	20241031	091200	39351560	5020	5020	5020	5020	0
570	20241031	091100	39351560	5020	5020	5020	5020	53
571	20241031	091000	39085500	5020	5020	5020	5020	0
572	20241031	090900	39085500	5020	5020	5020	5020	0
573	20241031	090800	39085500	5020	5000	5020	5000	211
574	20241031	090700	38030300	4980	4995	4995	4980	123
575	20241031	090600	37416020	4995	5000	5000	4965	1476
576	20241031	090500	30073525	5010	5010	5010	4985	459
577	20241031	090400	27779330	5020	5020	5020	5020	0
578	20241031	090300	27779330	5020	5020	5020	5020	331
579	20241031	090200	26117710	5020	5010	5020	5010	441
580	20241031	090100	23906890	5010	5010	5010	5010	2200
581	20241031	090000	12884890	5010	4955	5010	4955	2521