KissMeData/048530/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193200	277805940	5870	5870	5870	5870	1435
3	20241031	193100	277805940	5870	5870	5870	5870	0
4	20241031	193000	277805940	5870	5870	5870	5870	0
5	20241031	192900	277805940	5870	5870	5870	5870	0
6	20241031	192800	277805940	5870	5870	5870	5870	0
7	20241031	192700	277805940	5870	5870	5870	5870	0
8	20241031	192600	277805940	5870	5870	5870	5870	0
9	20241031	192500	277805940	5870	5870	5870	5870	0
10	20241031	192400	277805940	5870	5870	5870	5870	0
11	20241031	192300	277805940	5870	5870	5870	5870	0
12	20241031	192200	277805940	5870	5870	5870	5870	0
13	20241031	192100	277805940	5870	5870	5870	5870	0
14	20241031	192000	277805940	5870	5870	5870	5870	0
15	20241031	191900	277805940	5870	5870	5870	5870	0
16	20241031	191800	277805940	5870	5870	5870	5870	0
17	20241031	191700	277805940	5870	5870	5870	5870	0
18	20241031	191600	277805940	5870	5870	5870	5870	0
19	20241031	191500	277805940	5870	5870	5870	5870	0
20	20241031	191400	277805940	5870	5870	5870	5870	0
21	20241031	191300	277805940	5870	5870	5870	5870	0
22	20241031	191200	277805940	5870	5870	5870	5870	0
23	20241031	191100	277805940	5870	5870	5870	5870	0
24	20241031	191000	277805940	5870	5870	5870	5870	0
25	20241031	190900	277805940	5870	5870	5870	5870	0
26	20241031	190800	277805940	5870	5870	5870	5870	0
27	20241031	190700	277805940	5870	5870	5870	5870	0
28	20241031	190600	277805940	5870	5870	5870	5870	0
29	20241031	190500	277805940	5870	5870	5870	5870	0
30	20241031	190400	277805940	5870	5870	5870	5870	0
31	20241031	190300	277805940	5870	5870	5870	5870	0
32	20241031	190200	277805940	5870	5870	5870	5870	1435
33	20241031	190100	277805940	5870	5870	5870	5870	0
34	20241031	190000	277805940	5870	5870	5870	5870	0
35	20241031	185900	277805940	5870	5870	5870	5870	0
36	20241031	185800	277805940	5870	5870	5870	5870	0
37	20241031	185700	277805940	5870	5870	5870	5870	0
38	20241031	185600	277805940	5870	5870	5870	5870	0
39	20241031	185500	277805940	5870	5870	5870	5870	0
40	20241031	185400	277805940	5870	5870	5870	5870	0
41	20241031	185300	277805940	5870	5870	5870	5870	0
42	20241031	185200	277805940	5870	5870	5870	5870	0
43	20241031	185100	277805940	5870	5870	5870	5870	0
44	20241031	185000	277805940	5870	5870	5870	5870	0
45	20241031	184900	277805940	5870	5870	5870	5870	0
46	20241031	184800	277805940	5870	5870	5870	5870	0
47	20241031	184700	277805940	5870	5870	5870	5870	0
48	20241031	184600	277805940	5870	5870	5870	5870	0
49	20241031	184500	277805940	5870	5870	5870	5870	0
50	20241031	184400	277805940	5870	5870	5870	5870	0
51	20241031	184300	277805940	5870	5870	5870	5870	0
52	20241031	184200	277805940	5870	5870	5870	5870	0
53	20241031	184100	277805940	5870	5870	5870	5870	0
54	20241031	184000	277805940	5870	5870	5870	5870	0
55	20241031	183900	277805940	5870	5870	5870	5870	0
56	20241031	183800	277805940	5870	5870	5870	5870	0
57	20241031	183700	277805940	5870	5870	5870	5870	0
58	20241031	183600	277805940	5870	5870	5870	5870	0
59	20241031	183500	277805940	5870	5870	5870	5870	0
60	20241031	183400	277805940	5870	5870	5870	5870	0
61	20241031	183300	277805940	5870	5870	5870	5870	0
62	20241031	183200	277805940	5870	5870	5870	5870	1435
63	20241031	183100	277805940	5870	5870	5870	5870	0
64	20241031	183000	277805940	5870	5870	5870	5870	0
65	20241031	182900	277805940	5870	5870	5870	5870	0
66	20241031	182800	277805940	5870	5870	5870	5870	0
67	20241031	182700	277805940	5870	5870	5870	5870	0
68	20241031	182600	277805940	5870	5870	5870	5870	0
69	20241031	182500	277805940	5870	5870	5870	5870	0
70	20241031	182400	277805940	5870	5870	5870	5870	0
71	20241031	182300	277805940	5870	5870	5870	5870	0
72	20241031	182200	277805940	5870	5870	5870	5870	0
73	20241031	182100	277805940	5870	5870	5870	5870	0
74	20241031	182000	277805940	5870	5870	5870	5870	0
75	20241031	181900	277805940	5870	5870	5870	5870	0
76	20241031	181800	277805940	5870	5870	5870	5870	0
77	20241031	181700	277805940	5870	5870	5870	5870	0
78	20241031	181600	277805940	5870	5870	5870	5870	0
79	20241031	181500	277805940	5870	5870	5870	5870	0
80	20241031	181400	277805940	5870	5870	5870	5870	0
81	20241031	181300	277805940	5870	5870	5870	5870	0
82	20241031	181200	277805940	5870	5870	5870	5870	0
83	20241031	181100	277805940	5870	5870	5870	5870	0
84	20241031	181000	277805940	5870	5870	5870	5870	0
85	20241031	180900	277805940	5870	5870	5870	5870	0
86	20241031	180800	277805940	5870	5870	5870	5870	0
87	20241031	180700	277805940	5870	5870	5870	5870	0
88	20241031	180600	277805940	5870	5870	5870	5870	0
89	20241031	180500	277805940	5870	5870	5870	5870	0
90	20241031	180400	277805940	5870	5870	5870	5870	0
91	20241031	180300	277805940	5870	5870	5870	5870	0
92	20241031	180200	277805940	5870	5870	5870	5870	1435
93	20241031	180100	277805940	5870	5870	5870	5870	0
94	20241031	180000	277805940	5870	5870	5870	5870	0
95	20241031	175900	277805940	5870	5870	5870	5870	0
96	20241031	175800	277805940	5870	5870	5870	5870	0
97	20241031	175700	277805940	5870	5870	5870	5870	0
98	20241031	175600	277805940	5870	5870	5870	5870	0
99	20241031	175500	277805940	5870	5870	5870	5870	0
100	20241031	175400	277805940	5870	5870	5870	5870	0
101	20241031	175300	277805940	5870	5870	5870	5870	0
102	20241031	175200	277805940	5870	5870	5870	5870	0
103	20241031	175100	277805940	5870	5870	5870	5870	0
104	20241031	175000	277805940	5870	5870	5870	5870	0
105	20241031	174900	277805940	5870	5870	5870	5870	0
106	20241031	174800	277805940	5870	5870	5870	5870	0
107	20241031	174700	277805940	5870	5870	5870	5870	0
108	20241031	174600	277805940	5870	5870	5870	5870	0
109	20241031	174500	277805940	5870	5870	5870	5870	0
110	20241031	174400	277805940	5870	5870	5870	5870	0
111	20241031	174300	277805940	5870	5870	5870	5870	0
112	20241031	174200	277805940	5870	5870	5870	5870	0
113	20241031	174100	277805940	5870	5870	5870	5870	0
114	20241031	174000	277805940	5870	5870	5870	5870	0
115	20241031	173900	277805940	5870	5870	5870	5870	0
116	20241031	173800	277805940	5870	5870	5870	5870	0
117	20241031	173700	277805940	5870	5870	5870	5870	0
118	20241031	173600	277805940	5870	5870	5870	5870	0
119	20241031	173500	277805940	5870	5870	5870	5870	0
120	20241031	173400	277805940	5870	5870	5870	5870	0
121	20241031	173300	277805940	5870	5870	5870	5870	0
122	20241031	173200	277805940	5870	5870	5870	5870	1435
123	20241031	173100	277805940	5870	5870	5870	5870	0
124	20241031	173000	277805940	5870	5870	5870	5870	0
125	20241031	172900	277805940	5870	5870	5870	5870	0
126	20241031	172800	277805940	5870	5870	5870	5870	0
127	20241031	172700	277805940	5870	5870	5870	5870	0
128	20241031	172600	277805940	5870	5870	5870	5870	0
129	20241031	172500	277805940	5870	5870	5870	5870	0
130	20241031	172400	277805940	5870	5870	5870	5870	0
131	20241031	172300	277805940	5870	5870	5870	5870	0
132	20241031	172200	277805940	5870	5870	5870	5870	0
133	20241031	172100	277805940	5870	5870	5870	5870	0
134	20241031	172000	277805940	5870	5870	5870	5870	0
135	20241031	171900	277805940	5870	5870	5870	5870	0
136	20241031	171800	277805940	5870	5870	5870	5870	0
137	20241031	171700	277805940	5870	5870	5870	5870	0
138	20241031	171600	277805940	5870	5870	5870	5870	0
139	20241031	171500	277805940	5870	5870	5870	5870	0
140	20241031	171400	277805940	5870	5870	5870	5870	0
141	20241031	171300	277805940	5870	5870	5870	5870	0
142	20241031	171200	277805940	5870	5870	5870	5870	0
143	20241031	171100	277805940	5870	5870	5870	5870	0
144	20241031	171000	277805940	5870	5870	5870	5870	0
145	20241031	170900	277805940	5870	5870	5870	5870	0
146	20241031	170800	277805940	5870	5870	5870	5870	0
147	20241031	170700	277805940	5870	5870	5870	5870	0
148	20241031	170600	277805940	5870	5870	5870	5870	0
149	20241031	170500	277805940	5870	5870	5870	5870	0
150	20241031	170400	277805940	5870	5870	5870	5870	0
151	20241031	170300	277805940	5870	5870	5870	5870	0
152	20241031	170200	277805940	5870	5870	5870	5870	1435
153	20241031	170100	277805940	5870	5870	5870	5870	0
154	20241031	170000	277805940	5870	5870	5870	5870	0
155	20241031	165900	277805940	5870	5870	5870	5870	0
156	20241031	165800	277805940	5870	5870	5870	5870	0
157	20241031	165700	277805940	5870	5870	5870	5870	0
158	20241031	165600	277805940	5870	5870	5870	5870	0
159	20241031	165500	277805940	5870	5870	5870	5870	0
160	20241031	165400	277805940	5870	5870	5870	5870	0
161	20241031	165300	277805940	5870	5870	5870	5870	0
162	20241031	165200	277805940	5870	5870	5870	5870	0
163	20241031	165100	277805940	5870	5870	5870	5870	0
164	20241031	165000	277805940	5870	5870	5870	5870	0
165	20241031	164900	277805940	5870	5870	5870	5870	0
166	20241031	164800	277805940	5870	5870	5870	5870	0
167	20241031	164700	277805940	5870	5870	5870	5870	0
168	20241031	164600	277805940	5870	5870	5870	5870	0
169	20241031	164500	277805940	5870	5870	5870	5870	0
170	20241031	164400	277805940	5870	5870	5870	5870	0
171	20241031	164300	277805940	5870	5870	5870	5870	0
172	20241031	164200	277805940	5870	5870	5870	5870	0
173	20241031	164100	277805940	5870	5870	5870	5870	0
174	20241031	164000	277805940	5870	5870	5870	5870	0
175	20241031	163900	277805940	5870	5870	5870	5870	0
176	20241031	163800	277805940	5870	5870	5870	5870	0
177	20241031	163700	277805940	5870	5870	5870	5870	0
178	20241031	163600	277805940	5870	5870	5870	5870	0
179	20241031	163500	277805940	5870	5870	5870	5870	0
180	20241031	163400	277805940	5870	5870	5870	5870	0
181	20241031	163300	277805940	5870	5870	5870	5870	0
182	20241031	163200	277805940	5870	5870	5870	5870	1435
183	20241031	163100	277805940	5870	5870	5870	5870	0
184	20241031	163000	277805940	5870	5870	5870	5870	0
185	20241031	162900	277805940	5870	5870	5870	5870	0
186	20241031	162800	277805940	5870	5870	5870	5870	0
187	20241031	162700	277805940	5870	5870	5870	5870	0
188	20241031	162600	277805940	5870	5870	5870	5870	0
189	20241031	162500	277805940	5870	5870	5870	5870	0
190	20241031	162400	277805940	5870	5870	5870	5870	0
191	20241031	162300	277805940	5870	5870	5870	5870	0
192	20241031	162200	277805940	5870	5870	5870	5870	0
193	20241031	162100	277805940	5870	5870	5870	5870	0
194	20241031	162000	277805940	5870	5870	5870	5870	0
195	20241031	161900	277805940	5870	5870	5870	5870	0
196	20241031	161800	277805940	5870	5870	5870	5870	0
197	20241031	161700	277805940	5870	5870	5870	5870	0
198	20241031	161600	277805940	5870	5870	5870	5870	0
199	20241031	161500	277805940	5870	5870	5870	5870	0
200	20241031	161400	277805940	5870	5870	5870	5870	0
201	20241031	161300	277805940	5870	5870	5870	5870	0
202	20241031	161200	277805940	5870	5870	5870	5870	0
203	20241031	161100	277805940	5870	5870	5870	5870	0
204	20241031	161000	277805940	5870	5870	5870	5870	0
205	20241031	160900	277805940	5870	5870	5870	5870	0
206	20241031	160800	277805940	5870	5870	5870	5870	0
207	20241031	160700	277805940	5870	5870	5870	5870	0
208	20241031	160600	277805940	5870	5870	5870	5870	0
209	20241031	160500	277805940	5870	5870	5870	5870	0
210	20241031	160400	277805940	5870	5870	5870	5870	0
211	20241031	160300	277805940	5870	5870	5870	5870	0
212	20241031	160200	277805940	5870	5870	5870	5870	1435
213	20241031	160100	277805940	5870	5870	5870	5870	0
214	20241031	160000	277805940	5870	5870	5870	5870	0
215	20241031	155900	277805940	5870	5870	5870	5870	0
216	20241031	155800	277805940	5870	5870	5870	5870	0
217	20241031	155700	277805940	5870	5870	5870	5870	0
218	20241031	155600	277805940	5870	5870	5870	5870	0
219	20241031	155500	277805940	5870	5870	5870	5870	0
220	20241031	155400	277805940	5870	5870	5870	5870	0
221	20241031	155300	277805940	5870	5870	5870	5870	0
222	20241031	155200	277805940	5870	5870	5870	5870	0
223	20241031	155100	277805940	5870	5870	5870	5870	0
224	20241031	155000	277805940	5870	5870	5870	5870	0
225	20241031	154900	277805940	5870	5870	5870	5870	0
226	20241031	154800	277805940	5870	5870	5870	5870	0
227	20241031	154700	277805940	5870	5870	5870	5870	0
228	20241031	154600	277805940	5870	5870	5870	5870	0
229	20241031	154500	277805940	5870	5870	5870	5870	0
230	20241031	154400	277805940	5870	5870	5870	5870	0
231	20241031	154300	277805940	5870	5870	5870	5870	0
232	20241031	154200	277805940	5870	5870	5870	5870	0
233	20241031	154100	277805940	5870	5870	5870	5870	0
234	20241031	154000	277805940	5870	5870	5870	5870	0
235	20241031	153900	277805940	5870	5870	5870	5870	0
236	20241031	153800	277805940	5870	5870	5870	5870	0
237	20241031	153700	277805940	5870	5870	5870	5870	0
238	20241031	153600	277805940	5870	5870	5870	5870	0
239	20241031	153500	277805940	5870	5870	5870	5870	0
240	20241031	153400	277805940	5870	5870	5870	5870	0
241	20241031	153300	277805940	5870	5870	5870	5870	0
242	20241031	153200	277805940	5870	5870	5870	5870	1435
243	20241031	153100	277805940	5870	5870	5870	5870	0
244	20241031	153000	277805940	5870	5870	5870	5870	1435
245	20241031	152900	269382490	5870	5870	5870	5870	0
246	20241031	152800	269382490	5870	5870	5870	5870	0
247	20241031	152700	269382490	5870	5870	5870	5870	0
248	20241031	152600	269382490	5870	5870	5870	5870	0
249	20241031	152500	269382490	5870	5870	5870	5870	0
250	20241031	152400	269382490	5870	5870	5870	5870	0
251	20241031	152300	269382490	5870	5870	5870	5870	0
252	20241031	152200	269382490	5870	5870	5870	5870	0
253	20241031	152100	269382490	5870	5870	5870	5870	0
254	20241031	152000	269382490	5870	5870	5870	5870	0
255	20241031	151900	269382490	5870	5850	5870	5850	379
256	20241031	151800	267163490	5850	5850	5850	5850	4
257	20241031	151700	267140090	5860	5840	5860	5840	514
258	20241031	151600	264137160	5860	5850	5860	5830	299
259	20241031	151500	262393090	5840	5830	5860	5830	229
260	20241031	151400	261057800	5850	5830	5850	5830	104
261	20241031	151300	260451420	5850	5850	5850	5850	23
262	20241031	151200	260316870	5850	5840	5850	5840	65
263	20241031	151100	259936740	5840	5840	5840	5830	615
264	20241031	151000	256351140	5840	5850	5850	5840	128
265	20241031	150900	255603590	5840	5850	5850	5830	789
266	20241031	150800	251003330	5860	5850	5860	5840	96
267	20241031	150700	250441730	5850	5840	5850	5840	9
268	20241031	150600	250389090	5860	5860	5860	5840	101
269	20241031	150500	249799210	5850	5840	5860	5830	348
270	20241031	150400	247769420	5860	5840	5860	5830	1493
271	20241031	150300	239064340	5860	5850	5860	5850	11
272	20241031	150200	238999980	5860	5850	5860	5850	11
273	20241031	150100	238935620	5860	5850	5860	5850	22
274	20241031	150000	238806900	5860	5850	5860	5850	21
275	20241031	145900	238684030	5870	5870	5870	5870	0
276	20241031	145800	238684030	5870	5850	5870	5840	753
277	20241031	145700	234286330	5840	5860	5870	5840	803
278	20241031	145600	229590360	5870	5870	5870	5870	0
279	20241031	145500	229590360	5870	5850	5870	5850	101
280	20241031	145400	228999490	5870	5870	5870	5870	0
281	20241031	145300	228999490	5870	5870	5870	5870	0
282	20241031	145200	228999490	5870	5870	5870	5870	9
283	20241031	145100	228946660	5870	5870	5870	5870	0
284	20241031	145000	228946660	5870	5870	5870	5870	0
285	20241031	144900	228946660	5870	5870	5870	5860	3
286	20241031	144800	228929060	5860	5860	5870	5860	146
287	20241031	144700	228073480	5870	5870	5870	5870	2
288	20241031	144600	228061740	5870	5870	5870	5870	29
289	20241031	144500	227891510	5880	5880	5880	5880	2
290	20241031	144400	227879750	5880	5880	5880	5880	0
291	20241031	144300	227879750	5880	5880	5880	5880	0
292	20241031	144200	227879750	5880	5880	5880	5880	0
293	20241031	144100	227879750	5880	5880	5880	5880	1
294	20241031	144000	227873870	5880	5880	5880	5880	0
295	20241031	143900	227873870	5880	5880	5880	5880	300
296	20241031	143800	226109870	5880	5880	5880	5880	0
297	20241031	143700	226109870	5880	5880	5880	5880	0
298	20241031	143600	226109870	5880	5880	5880	5880	0
299	20241031	143500	226109870	5880	5880	5880	5880	0
300	20241031	143400	226109870	5880	5880	5880	5880	0
301	20241031	143300	226109870	5880	5880	5880	5880	0
302	20241031	143200	226109870	5880	5880	5880	5880	0
303	20241031	143100	226109870	5880	5880	5880	5880	0
304	20241031	143000	226109870	5880	5880	5880	5880	0
305	20241031	142900	226109870	5880	5880	5880	5880	0
306	20241031	142800	226109870	5880	5880	5880	5880	0
307	20241031	142700	226109870	5880	5880	5880	5880	0
308	20241031	142600	226109870	5880	5880	5880	5880	0
309	20241031	142500	226109870	5880	5880	5880	5880	0
310	20241031	142400	226109870	5880	5870	5880	5870	3
311	20241031	142300	226092250	5880	5880	5880	5880	0
312	20241031	142200	226092250	5880	5880	5880	5880	0
313	20241031	142100	226092250	5880	5880	5880	5880	0
314	20241031	142000	226092250	5880	5880	5880	5880	0
315	20241031	141900	226092250	5880	5880	5880	5880	0
316	20241031	141800	226092250	5880	5880	5880	5880	0
317	20241031	141700	226092250	5880	5880	5880	5880	5
318	20241031	141600	226062850	5880	5880	5880	5880	0
319	20241031	141500	226062850	5880	5880	5880	5880	1
320	20241031	141400	226056970	5880	5880	5880	5880	0
321	20241031	141300	226056970	5880	5880	5880	5880	0
322	20241031	141200	226056970	5880	5880	5880	5880	0
323	20241031	141100	226056970	5880	5880	5880	5880	0
324	20241031	141000	226056970	5880	5880	5880	5880	0
325	20241031	140900	226056970	5880	5880	5880	5880	0
326	20241031	140800	226056970	5880	5880	5880	5880	0
327	20241031	140700	226056970	5880	5880	5880	5880	0
328	20241031	140600	226056970	5880	5880	5880	5880	0
329	20241031	140500	226056970	5880	5870	5880	5870	4
330	20241031	140400	226033480	5880	5880	5880	5880	0
331	20241031	140300	226033480	5880	5880	5880	5880	0
332	20241031	140200	226033480	5880	5870	5880	5850	67
333	20241031	140100	225640220	5880	5880	5880	5880	0
334	20241031	140000	225640220	5880	5880	5880	5880	1
335	20241031	135900	225634340	5870	5880	5880	5870	207
336	20241031	135800	224419220	5870	5870	5870	5870	379
337	20241031	135700	222194490	5870	5870	5870	5870	0
338	20241031	135600	222194490	5870	5870	5870	5870	0
339	20241031	135500	222194490	5870	5870	5870	5870	0
340	20241031	135400	222194490	5870	5860	5870	5860	360
341	20241031	135300	220084470	5860	5860	5860	5860	0
342	20241031	135200	220084470	5860	5860	5860	5860	0
343	20241031	135100	220084470	5860	5860	5860	5860	8
344	20241031	135000	220037590	5860	5860	5860	5860	14
345	20241031	134900	219955550	5860	5860	5860	5860	0
346	20241031	134800	219955550	5860	5860	5860	5860	0
347	20241031	134700	219955550	5860	5860	5860	5850	12
348	20241031	134600	219885330	5850	5850	5860	5850	511
349	20241031	134500	216895970	5860	5860	5860	5860	0
350	20241031	134400	216895970	5860	5860	5860	5860	0
351	20241031	134300	216895970	5860	5860	5860	5860	0
352	20241031	134200	216895970	5860	5860	5860	5860	1
353	20241031	134100	216890110	5850	5850	5850	5850	100
354	20241031	134000	216305110	5860	5860	5860	5860	0
355	20241031	133900	216305110	5860	5850	5860	5850	2
356	20241031	133800	216293400	5860	5860	5860	5860	1
357	20241031	133700	216287540	5840	5850	5860	5840	10
358	20241031	133600	216229000	5860	5850	5860	5850	2
359	20241031	133500	216217290	5860	5860	5860	5860	0
360	20241031	133400	216217290	5860	5840	5860	5840	432
361	20241031	133300	213694370	5860	5860	5860	5860	6
362	20241031	133200	213659210	5870	5870	5870	5870	0
363	20241031	133100	213659210	5870	5870	5870	5870	0
364	20241031	133000	213659210	5870	5870	5870	5870	0
365	20241031	132900	213659210	5870	5870	5870	5870	0
366	20241031	132800	213659210	5870	5870	5870	5870	0
367	20241031	132700	213659210	5870	5870	5870	5870	0
368	20241031	132600	213659210	5870	5870	5870	5870	0
369	20241031	132500	213659210	5870	5870	5870	5870	0
370	20241031	132400	213659210	5870	5870	5870	5870	0
371	20241031	132300	213659210	5870	5860	5870	5840	51
372	20241031	132200	213360390	5840	5840	5860	5840	524
373	20241031	132100	210300210	5860	5860	5860	5850	12
374	20241031	132000	210229900	5860	5860	5860	5860	0
375	20241031	131900	210229900	5860	5860	5860	5860	0
376	20241031	131800	210229900	5860	5860	5860	5860	1
377	20241031	131700	210224040	5850	5850	5850	5850	13
378	20241031	131600	210147990	5870	5860	5870	5860	51
379	20241031	131500	209849120	5870	5870	5870	5870	0
380	20241031	131400	209849120	5870	5860	5870	5850	53
381	20241031	131300	209538530	5870	5870	5870	5870	0
382	20241031	131200	209538530	5870	5870	5870	5870	0
383	20241031	131100	209538530	5870	5870	5870	5870	0
384	20241031	131000	209538530	5870	5860	5870	5860	51
385	20241031	130900	209239660	5870	5870	5870	5870	1
386	20241031	130800	209233790	5840	5860	5870	5840	123
387	20241031	130700	208513400	5860	5860	5860	5860	0
388	20241031	130600	208513400	5860	5860	5860	5860	0
389	20241031	130500	208513400	5860	5860	5860	5860	0
390	20241031	130400	208513400	5860	5860	5860	5860	0
391	20241031	130300	208513400	5860	5860	5860	5860	0
392	20241031	130200	208513400	5860	5850	5870	5850	6
393	20241031	130100	208478260	5870	5850	5870	5850	9
394	20241031	130000	208425570	5850	5840	5850	5840	447
395	20241031	125900	205811140	5840	5840	5840	5840	0
396	20241031	125800	205811140	5840	5840	5840	5840	0
397	20241031	125700	205811140	5840	5840	5840	5840	0
398	20241031	125600	205811140	5840	5840	5840	5840	0
399	20241031	125500	205811140	5840	5840	5840	5840	0
400	20241031	125400	205811140	5840	5810	5840	5810	101
401	20241031	125300	205224300	5840	5810	5840	5810	6
402	20241031	125200	205189410	5810	5810	5810	5810	92
403	20241031	125100	204654890	5840	5840	5840	5840	0
404	20241031	125000	204654890	5840	5840	5840	5840	0
405	20241031	124900	204654890	5840	5830	5840	5830	90
406	20241031	124800	204130180	5780	5820	5820	5780	4592
407	20241031	124700	177490640	5830	5830	5830	5830	0
408	20241031	124600	177490640	5830	5830	5830	5830	1
409	20241031	124500	177484810	5820	5820	5830	5810	573
410	20241031	124400	174149950	5830	5830	5830	5830	0
411	20241031	124300	174149950	5830	5830	5830	5830	0
412	20241031	124200	174149950	5830	5830	5830	5830	3
413	20241031	124100	174132460	5830	5830	5830	5830	0
414	20241031	124000	174132460	5830	5820	5830	5820	21
415	20241031	123900	174010230	5830	5820	5830	5820	51
416	20241031	123800	173713400	5830	5830	5830	5830	0
417	20241031	123700	173713400	5830	5830	5830	5830	17
418	20241031	123600	173614290	5830	5830	5830	5830	0
419	20241031	123500	173614290	5830	5830	5830	5830	0
420	20241031	123400	173614290	5830	5810	5830	5810	401
421	20241031	123300	171284460	5830	5820	5830	5820	9
422	20241031	123200	171232070	5810	5820	5820	5810	1502
423	20241031	123100	162505430	5830	5810	5830	5810	544
424	20241031	123000	159344730	5830	5820	5830	5820	100
425	20241031	122900	158762690	5830	5830	5830	5830	0
426	20241031	122800	158762690	5830	5830	5830	5830	0
427	20241031	122700	158762690	5830	5830	5830	5830	0
428	20241031	122600	158762690	5830	5830	5830	5830	0
429	20241031	122500	158762690	5830	5830	5830	5830	0
430	20241031	122400	158762690	5830	5830	5830	5830	0
431	20241031	122300	158762690	5830	5830	5830	5830	0
432	20241031	122200	158762690	5830	5830	5830	5830	1
433	20241031	122100	158756860	5820	5820	5820	5820	39
434	20241031	122000	158529880	5820	5820	5830	5820	47
435	20241031	121900	158256330	5830	5830	5830	5830	0
436	20241031	121800	158256330	5830	5830	5830	5830	0
437	20241031	121700	158256330	5830	5830	5830	5830	0
438	20241031	121600	158256330	5830	5830	5830	5830	0
439	20241031	121500	158256330	5830	5830	5830	5830	0
440	20241031	121400	158256330	5830	5830	5830	5830	1
441	20241031	121300	158250500	5810	5810	5810	5810	0
442	20241031	121200	158250500	5810	5810	5810	5810	195
443	20241031	121100	157117550	5810	5810	5810	5810	0
444	20241031	121000	157117550	5810	5810	5810	5810	0
445	20241031	120900	157117550	5810	5810	5810	5810	100
446	20241031	120800	156536550	5820	5820	5820	5820	0
447	20241031	120700	156536550	5820	5820	5820	5820	1
448	20241031	120600	156530730	5840	5840	5840	5840	0
449	20241031	120500	156530730	5840	5840	5840	5800	1267
450	20241031	120400	149170990	5840	5840	5840	5840	0
451	20241031	120300	149170990	5840	5840	5840	5840	1
452	20241031	120200	149165150	5810	5810	5810	5810	0
453	20241031	120100	149165150	5810	5830	5830	5810	37
454	20241031	120000	148950130	5840	5840	5840	5840	0
455	20241031	115900	148950130	5840	5840	5840	5840	0
456	20241031	115800	148950130	5840	5840	5840	5840	0
457	20241031	115700	148950130	5840	5840	5840	5840	1
458	20241031	115600	148944290	5840	5840	5840	5840	0
459	20241031	115500	148944290	5840	5840	5840	5840	1
460	20241031	115400	148938450	5850	5850	5850	5850	0
461	20241031	115300	148938450	5850	5850	5850	5850	0
462	20241031	115200	148938450	5850	5850	5850	5850	5
463	20241031	115100	148909200	5850	5850	5850	5850	11
464	20241031	115000	148844850	5840	5840	5840	5840	0
465	20241031	114900	148844850	5840	5840	5840	5840	20
466	20241031	114800	148728050	5840	5840	5840	5840	0
467	20241031	114700	148728050	5840	5840	5840	5840	0
468	20241031	114600	148728050	5840	5840	5840	5840	0
469	20241031	114500	148728050	5840	5840	5840	5840	0
470	20241031	114400	148728050	5840	5840	5840	5840	20
471	20241031	114300	148611250	5850	5850	5850	5850	0
472	20241031	114200	148611250	5850	5850	5850	5850	0
473	20241031	114100	148611250	5850	5850	5850	5850	1
474	20241031	114000	148605400	5850	5820	5850	5820	17
475	20241031	113900	148506210	5820	5820	5820	5820	409
476	20241031	113800	146125830	5820	5820	5820	5820	0
477	20241031	113700	146125830	5820	5820	5820	5820	0
478	20241031	113600	146125830	5820	5820	5820	5820	1
479	20241031	113500	146120010	5810	5810	5810	5810	40
480	20241031	113400	145887610	5810	5810	5810	5810	0
481	20241031	113300	145887610	5810	5810	5810	5810	0
482	20241031	113200	145887610	5810	5810	5810	5810	0
483	20241031	113100	145887610	5810	5810	5810	5810	0
484	20241031	113000	145887610	5810	5810	5810	5810	327
485	20241031	112900	143987740	5800	5800	5800	5800	0
486	20241031	112800	143987740	5800	5800	5800	5800	0
487	20241031	112700	143987740	5800	5800	5800	5800	0
488	20241031	112600	143987740	5800	5800	5800	5800	58
489	20241031	112500	143651340	5800	5800	5800	5800	20
490	20241031	112400	143535340	5810	5810	5810	5800	24
491	20241031	112300	143396120	5800	5800	5800	5800	0
492	20241031	112200	143396120	5800	5800	5800	5800	0
493	20241031	112100	143396120	5800	5800	5800	5800	192
494	20241031	112000	142282520	5810	5810	5810	5810	0
495	20241031	111900	142282520	5810	5810	5810	5810	0
496	20241031	111800	142282520	5810	5810	5810	5810	7
497	20241031	111700	142241850	5800	5800	5800	5800	0
498	20241031	111600	142241850	5800	5800	5800	5800	0
499	20241031	111500	142241850	5800	5800	5800	5800	1
500	20241031	111400	142236050	5800	5800	5800	5800	29
501	20241031	111300	142067850	5800	5800	5800	5800	29
502	20241031	111200	141899650	5810	5800	5810	5800	1709
503	20241031	111100	131977840	5780	5780	5780	5780	39
504	20241031	111000	131752420	5770	5780	5780	5770	919
505	20241031	110900	126447360	5810	5800	5810	5770	1823
506	20241031	110800	115903260	5830	5810	5830	5810	29
507	20241031	110700	115734750	5820	5820	5820	5820	0
508	20241031	110600	115734750	5820	5830	5830	5770	2469
509	20241031	110500	101420110	5830	5830	5830	5830	0
510	20241031	110400	101420110	5830	5830	5830	5830	0
511	20241031	110300	101420110	5830	5820	5830	5820	10
512	20241031	110200	101361830	5830	5830	5830	5830	24
513	20241031	110100	101221910	5830	5830	5830	5830	0
514	20241031	110000	101221910	5830	5830	5830	5830	1
515	20241031	105900	101216080	5830	5830	5830	5830	0
516	20241031	105800	101216080	5830	5830	5830	5830	1
517	20241031	105700	101210250	5830	5830	5830	5830	1
518	20241031	105600	101204420	5820	5820	5820	5820	0
519	20241031	105500	101204420	5820	5820	5820	5820	100
520	20241031	105400	100622420	5830	5830	5830	5830	0
521	20241031	105300	100622420	5830	5830	5830	5830	2
522	20241031	105200	100610760	5830	5830	5830	5830	0
523	20241031	105100	100610760	5830	5830	5830	5830	0
524	20241031	105000	100610760	5830	5830	5830	5830	0
525	20241031	104900	100610760	5830	5830	5830	5830	0
526	20241031	104800	100610760	5830	5820	5830	5820	70
527	20241031	104700	100203350	5830	5830	5830	5830	2
528	20241031	104600	100191690	5820	5830	5830	5820	123
529	20241031	104500	99474700	5830	5830	5830	5830	25
530	20241031	104400	99328950	5830	5830	5830	5830	10
531	20241031	104300	99270650	5830	5830	5830	5830	28
532	20241031	104200	99107410	5830	5830	5830	5830	14
533	20241031	104100	99025790	5830	5830	5830	5830	8
534	20241031	104000	98979150	5830	5830	5830	5830	26
535	20241031	103900	98827570	5820	5820	5820	5820	37
536	20241031	103800	98612230	5830	5830	5830	5830	0
537	20241031	103700	98612230	5830	5820	5830	5820	31
538	20241031	103600	98431800	5830	5830	5830	5830	0
539	20241031	103500	98431800	5830	5830	5830	5830	5
540	20241031	103400	98402650	5830	5830	5830	5830	0
541	20241031	103300	98402650	5830	5820	5830	5820	13
542	20241031	103200	98326910	5830	5830	5830	5830	0
543	20241031	103100	98326910	5830	5830	5830	5830	308
544	20241031	103000	96531270	5830	5820	5830	5820	161
545	20241031	102900	95594220	5820	5820	5820	5810	65
546	20241031	102800	95216410	5830	5830	5830	5830	10
547	20241031	102700	95158110	5830	5830	5830	5830	0
548	20241031	102600	95158110	5830	5830	5830	5830	0
549	20241031	102500	95158110	5830	5830	5830	5830	0
550	20241031	102400	95158110	5830	5830	5830	5820	19
551	20241031	102300	95047450	5850	5840	5850	5810	133
552	20241031	102200	94271350	5830	5830	5830	5830	27
553	20241031	102100	94113940	5830	5830	5830	5830	0
554	20241031	102000	94113940	5830	5820	5830	5810	791
555	20241031	101900	89514850	5840	5840	5840	5840	0
556	20241031	101800	89514850	5840	5840	5840	5830	43
557	20241031	101700	89263840	5830	5830	5830	5830	561
558	20241031	101600	85993210	5850	5840	5850	5840	16
559	20241031	101500	85899750	5850	5850	5850	5850	50
560	20241031	101400	85607250	5850	5850	5850	5850	1
561	20241031	101300	85601400	5840	5840	5840	5840	0
562	20241031	101200	85601400	5840	5840	5840	5840	866
563	20241031	101100	80543960	5860	5860	5860	5850	3
564	20241031	101000	80526390	5850	5850	5850	5850	67
565	20241031	100900	80134440	5860	5860	5860	5860	0
566	20241031	100800	80134440	5860	5850	5860	5850	71
567	20241031	100700	79718960	5850	5840	5850	5840	2
568	20241031	100600	79707270	5850	5850	5850	5850	18
569	20241031	100500	79601970	5850	5840	5850	5840	132
570	20241031	100400	78831070	5840	5840	5840	5840	618
571	20241031	100300	75221950	5840	5840	5840	5840	10
572	20241031	100200	75163550	5840	5840	5840	5840	0
573	20241031	100100	75163550	5840	5840	5840	5840	6
574	20241031	100000	75128510	5840	5830	5840	5830	124
575	20241031	095900	74405580	5840	5830	5840	5830	302
576	20241031	095800	72644900	5840	5840	5840	5840	67
577	20241031	095700	72253620	5840	5840	5840	5840	0
578	20241031	095600	72253620	5840	5840	5840	5840	0
579	20241031	095500	72253620	5840	5820	5840	5820	71
580	20241031	095400	71840380	5840	5840	5840	5830	23
581	20241031	095300	71706150	5840	5840	5840	5840	2
582	20241031	095200	71694470	5840	5840	5840	5840	0
583	20241031	095100	71694470	5840	5840	5840	5820	173
584	20241031	095000	70686350	5840	5840	5840	5840	0
585	20241031	094900	70686350	5840	5840	5840	5840	0
586	20241031	094800	70686350	5840	5830	5840	5830	11
587	20241031	094700	70622210	5840	5840	5840	5840	5
588	20241031	094600	70593010	5840	5840	5840	5840	2
589	20241031	094500	70581330	5840	5840	5840	5840	0
590	20241031	094400	70581330	5840	5840	5840	5840	0
591	20241031	094300	70581330	5840	5830	5840	5800	18
592	20241031	094200	70476400	5830	5800	5830	5800	1054
593	20241031	094100	64363170	5800	5800	5800	5800	1
594	20241031	094000	64357370	5800	5790	5800	5790	9
595	20241031	093900	64305220	5800	5800	5800	5800	6
596	20241031	093800	64270420	5800	5800	5800	5800	1331
597	20241031	093700	56550620	5840	5840	5840	5810	8
598	20241031	093600	56504080	5810	5820	5820	5810	322
599	20241031	093500	54632700	5840	5840	5840	5840	20
600	20241031	093400	54515900	5840	5840	5840	5820	5
601	20241031	093300	54486730	5820	5830	5830	5820	62
602	20241031	093200	54125860	5840	5840	5840	5840	0
603	20241031	093100	54125860	5840	5840	5840	5840	0
604	20241031	093000	54125860	5840	5840	5840	5840	0
605	20241031	092900	54125860	5840	5840	5840	5840	0
606	20241031	092800	54125860	5840	5840	5840	5840	0
607	20241031	092700	54125860	5840	5840	5840	5840	0
608	20241031	092600	54125860	5840	5840	5840	5840	0
609	20241031	092500	54125860	5840	5840	5840	5840	19
610	20241031	092400	54014900	5840	5840	5840	5840	3
611	20241031	092300	53997380	5840	5840	5840	5840	5
612	20241031	092200	53968180	5840	5830	5840	5830	7
613	20241031	092100	53927360	5850	5850	5850	5850	432
614	20241031	092000	51400160	5850	5850	5850	5850	0
615	20241031	091900	51400160	5850	5850	5850	5850	0
616	20241031	091800	51400160	5850	5850	5850	5850	0
617	20241031	091700	51400160	5850	5810	5850	5810	38
618	20241031	091600	51179340	5810	5800	5810	5800	9
619	20241031	091500	51127130	5810	5810	5810	5810	0
620	20241031	091400	51127130	5810	5820	5820	5810	2
621	20241031	091300	51115500	5820	5800	5820	5790	1397
622	20241031	091200	43026730	5830	5830	5830	5830	0
623	20241031	091100	43026730	5830	5850	5850	5790	102
624	20241031	091000	42435890	5810	5810	5810	5810	14
625	20241031	090900	42354550	5790	5790	5790	5790	21
626	20241031	090800	42232960	5800	5850	5850	5800	801
627	20241031	090700	37586110	5800	5840	5840	5800	3200
628	20241031	090600	19012910	5890	5860	5890	5840	913
629	20241031	090500	13672020	5860	5870	5870	5850	1164
630	20241031	090400	6862430	5900	5900	5900	5900	10
631	20241031	090300	6803430	5880	5880	5880	5880	1
632	20241031	090200	6797550	5920	5850	5930	5840	14
633	20241031	090100	6715370	5850	5850	5850	5850	710
634	20241031	090000	2561870	5860	5860	5870	5860	437