KissMeData/049720/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193400	280461730	9700	9700	9700	9700	264
3	20241031	193300	280461730	9700	9700	9700	9700	0
4	20241031	193200	280461730	9700	9700	9700	9700	0
5	20241031	193100	280461730	9700	9700	9700	9700	0
6	20241031	193000	280461730	9700	9700	9700	9700	0
7	20241031	192900	280461730	9700	9700	9700	9700	0
8	20241031	192800	280461730	9700	9700	9700	9700	0
9	20241031	192700	280461730	9700	9700	9700	9700	0
10	20241031	192600	280461730	9700	9700	9700	9700	0
11	20241031	192500	280461730	9700	9700	9700	9700	0
12	20241031	192400	280461730	9700	9700	9700	9700	0
13	20241031	192300	280461730	9700	9700	9700	9700	0
14	20241031	192200	280461730	9700	9700	9700	9700	0
15	20241031	192100	280461730	9700	9700	9700	9700	0
16	20241031	192000	280461730	9700	9700	9700	9700	0
17	20241031	191900	280461730	9700	9700	9700	9700	0
18	20241031	191800	280461730	9700	9700	9700	9700	0
19	20241031	191700	280461730	9700	9700	9700	9700	0
20	20241031	191600	280461730	9700	9700	9700	9700	0
21	20241031	191500	280461730	9700	9700	9700	9700	0
22	20241031	191400	280461730	9700	9700	9700	9700	0
23	20241031	191300	280461730	9700	9700	9700	9700	0
24	20241031	191200	280461730	9700	9700	9700	9700	0
25	20241031	191100	280461730	9700	9700	9700	9700	0
26	20241031	191000	280461730	9700	9700	9700	9700	0
27	20241031	190900	280461730	9700	9700	9700	9700	0
28	20241031	190800	280461730	9700	9700	9700	9700	0
29	20241031	190700	280461730	9700	9700	9700	9700	0
30	20241031	190600	280461730	9700	9700	9700	9700	0
31	20241031	190500	280461730	9700	9700	9700	9700	0
32	20241031	190400	280461730	9700	9700	9700	9700	264
33	20241031	190300	280461730	9700	9700	9700	9700	0
34	20241031	190200	280461730	9700	9700	9700	9700	0
35	20241031	190100	280461730	9700	9700	9700	9700	0
36	20241031	190000	280461730	9700	9700	9700	9700	0
37	20241031	185900	280461730	9700	9700	9700	9700	0
38	20241031	185800	280461730	9700	9700	9700	9700	0
39	20241031	185700	280461730	9700	9700	9700	9700	0
40	20241031	185600	280461730	9700	9700	9700	9700	0
41	20241031	185500	280461730	9700	9700	9700	9700	0
42	20241031	185400	280461730	9700	9700	9700	9700	0
43	20241031	185300	280461730	9700	9700	9700	9700	0
44	20241031	185200	280461730	9700	9700	9700	9700	0
45	20241031	185100	280461730	9700	9700	9700	9700	0
46	20241031	185000	280461730	9700	9700	9700	9700	0
47	20241031	184900	280461730	9700	9700	9700	9700	0
48	20241031	184800	280461730	9700	9700	9700	9700	0
49	20241031	184700	280461730	9700	9700	9700	9700	0
50	20241031	184600	280461730	9700	9700	9700	9700	0
51	20241031	184500	280461730	9700	9700	9700	9700	0
52	20241031	184400	280461730	9700	9700	9700	9700	0
53	20241031	184300	280461730	9700	9700	9700	9700	0
54	20241031	184200	280461730	9700	9700	9700	9700	0
55	20241031	184100	280461730	9700	9700	9700	9700	0
56	20241031	184000	280461730	9700	9700	9700	9700	0
57	20241031	183900	280461730	9700	9700	9700	9700	0
58	20241031	183800	280461730	9700	9700	9700	9700	0
59	20241031	183700	280461730	9700	9700	9700	9700	0
60	20241031	183600	280461730	9700	9700	9700	9700	0
61	20241031	183500	280461730	9700	9700	9700	9700	0
62	20241031	183400	280461730	9700	9700	9700	9700	264
63	20241031	183300	280461730	9700	9700	9700	9700	0
64	20241031	183200	280461730	9700	9700	9700	9700	0
65	20241031	183100	280461730	9700	9700	9700	9700	0
66	20241031	183000	280461730	9700	9700	9700	9700	0
67	20241031	182900	280461730	9700	9700	9700	9700	0
68	20241031	182800	280461730	9700	9700	9700	9700	0
69	20241031	182700	280461730	9700	9700	9700	9700	0
70	20241031	182600	280461730	9700	9700	9700	9700	0
71	20241031	182500	280461730	9700	9700	9700	9700	0
72	20241031	182400	280461730	9700	9700	9700	9700	0
73	20241031	182300	280461730	9700	9700	9700	9700	0
74	20241031	182200	280461730	9700	9700	9700	9700	0
75	20241031	182100	280461730	9700	9700	9700	9700	0
76	20241031	182000	280461730	9700	9700	9700	9700	0
77	20241031	181900	280461730	9700	9700	9700	9700	0
78	20241031	181800	280461730	9700	9700	9700	9700	0
79	20241031	181700	280461730	9700	9700	9700	9700	0
80	20241031	181600	280461730	9700	9700	9700	9700	0
81	20241031	181500	280461730	9700	9700	9700	9700	0
82	20241031	181400	280461730	9700	9700	9700	9700	0
83	20241031	181300	280461730	9700	9700	9700	9700	0
84	20241031	181200	280461730	9700	9700	9700	9700	0
85	20241031	181100	280461730	9700	9700	9700	9700	0
86	20241031	181000	280461730	9700	9700	9700	9700	0
87	20241031	180900	280461730	9700	9700	9700	9700	0
88	20241031	180800	280461730	9700	9700	9700	9700	0
89	20241031	180700	280461730	9700	9700	9700	9700	0
90	20241031	180600	280461730	9700	9700	9700	9700	0
91	20241031	180500	280461730	9700	9700	9700	9700	0
92	20241031	180400	280461730	9700	9700	9700	9700	264
93	20241031	180300	280461730	9700	9700	9700	9700	0
94	20241031	180200	280461730	9700	9700	9700	9700	0
95	20241031	180100	280461730	9700	9700	9700	9700	0
96	20241031	180000	280461730	9700	9700	9700	9700	0
97	20241031	175900	280461730	9700	9700	9700	9700	0
98	20241031	175800	280461730	9700	9700	9700	9700	0
99	20241031	175700	280461730	9700	9700	9700	9700	0
100	20241031	175600	280461730	9700	9700	9700	9700	0
101	20241031	175500	280461730	9700	9700	9700	9700	0
102	20241031	175400	280461730	9700	9700	9700	9700	0
103	20241031	175300	280461730	9700	9700	9700	9700	0
104	20241031	175200	280461730	9700	9700	9700	9700	0
105	20241031	175100	280461730	9700	9700	9700	9700	0
106	20241031	175000	280461730	9700	9700	9700	9700	0
107	20241031	174900	280461730	9700	9700	9700	9700	0
108	20241031	174800	280461730	9700	9700	9700	9700	0
109	20241031	174700	280461730	9700	9700	9700	9700	0
110	20241031	174600	280461730	9700	9700	9700	9700	0
111	20241031	174500	280461730	9700	9700	9700	9700	0
112	20241031	174400	280461730	9700	9700	9700	9700	0
113	20241031	174300	280461730	9700	9700	9700	9700	0
114	20241031	174200	280461730	9700	9700	9700	9700	0
115	20241031	174100	280461730	9700	9700	9700	9700	0
116	20241031	174000	280461730	9700	9700	9700	9700	0
117	20241031	173900	280461730	9700	9700	9700	9700	0
118	20241031	173800	280461730	9700	9700	9700	9700	0
119	20241031	173700	280461730	9700	9700	9700	9700	0
120	20241031	173600	280461730	9700	9700	9700	9700	0
121	20241031	173500	280461730	9700	9700	9700	9700	0
122	20241031	173400	280461730	9700	9700	9700	9700	264
123	20241031	173300	280461730	9700	9700	9700	9700	0
124	20241031	173200	280461730	9700	9700	9700	9700	0
125	20241031	173100	280461730	9700	9700	9700	9700	0
126	20241031	173000	280461730	9700	9700	9700	9700	0
127	20241031	172900	280461730	9700	9700	9700	9700	0
128	20241031	172800	280461730	9700	9700	9700	9700	0
129	20241031	172700	280461730	9700	9700	9700	9700	0
130	20241031	172600	280461730	9700	9700	9700	9700	0
131	20241031	172500	280461730	9700	9700	9700	9700	0
132	20241031	172400	280461730	9700	9700	9700	9700	0
133	20241031	172300	280461730	9700	9700	9700	9700	0
134	20241031	172200	280461730	9700	9700	9700	9700	0
135	20241031	172100	280461730	9700	9700	9700	9700	0
136	20241031	172000	280461730	9700	9700	9700	9700	0
137	20241031	171900	280461730	9700	9700	9700	9700	0
138	20241031	171800	280461730	9700	9700	9700	9700	0
139	20241031	171700	280461730	9700	9700	9700	9700	0
140	20241031	171600	280461730	9700	9700	9700	9700	0
141	20241031	171500	280461730	9700	9700	9700	9700	0
142	20241031	171400	280461730	9700	9700	9700	9700	0
143	20241031	171300	280461730	9700	9700	9700	9700	0
144	20241031	171200	280461730	9700	9700	9700	9700	0
145	20241031	171100	280461730	9700	9700	9700	9700	0
146	20241031	171000	280461730	9700	9700	9700	9700	0
147	20241031	170900	280461730	9700	9700	9700	9700	0
148	20241031	170800	280461730	9700	9700	9700	9700	0
149	20241031	170700	280461730	9700	9700	9700	9700	0
150	20241031	170600	280461730	9700	9700	9700	9700	0
151	20241031	170500	280461730	9700	9700	9700	9700	0
152	20241031	170400	280461730	9700	9700	9700	9700	264
153	20241031	170300	280461730	9700	9700	9700	9700	0
154	20241031	170200	280461730	9700	9700	9700	9700	0
155	20241031	170100	280461730	9700	9700	9700	9700	0
156	20241031	170000	280461730	9700	9700	9700	9700	0
157	20241031	165900	280461730	9700	9700	9700	9700	0
158	20241031	165800	280461730	9700	9700	9700	9700	0
159	20241031	165700	280461730	9700	9700	9700	9700	0
160	20241031	165600	280461730	9700	9700	9700	9700	0
161	20241031	165500	280461730	9700	9700	9700	9700	0
162	20241031	165400	280461730	9700	9700	9700	9700	0
163	20241031	165300	280461730	9700	9700	9700	9700	0
164	20241031	165200	280461730	9700	9700	9700	9700	0
165	20241031	165100	280461730	9700	9700	9700	9700	0
166	20241031	165000	280461730	9700	9700	9700	9700	0
167	20241031	164900	280461730	9700	9700	9700	9700	0
168	20241031	164800	280461730	9700	9700	9700	9700	0
169	20241031	164700	280461730	9700	9700	9700	9700	0
170	20241031	164600	280461730	9700	9700	9700	9700	0
171	20241031	164500	280461730	9700	9700	9700	9700	0
172	20241031	164400	280461730	9700	9700	9700	9700	0
173	20241031	164300	280461730	9700	9700	9700	9700	0
174	20241031	164200	280461730	9700	9700	9700	9700	0
175	20241031	164100	280461730	9700	9700	9700	9700	0
176	20241031	164000	280461730	9700	9700	9700	9700	0
177	20241031	163900	280461730	9700	9700	9700	9700	0
178	20241031	163800	280461730	9700	9700	9700	9700	0
179	20241031	163700	280461730	9700	9700	9700	9700	0
180	20241031	163600	280461730	9700	9700	9700	9700	0
181	20241031	163500	280461730	9700	9700	9700	9700	0
182	20241031	163400	280461730	9700	9700	9700	9700	264
183	20241031	163300	280461730	9700	9700	9700	9700	0
184	20241031	163200	280461730	9700	9700	9700	9700	0
185	20241031	163100	280461730	9700	9700	9700	9700	0
186	20241031	163000	280461730	9700	9700	9700	9700	0
187	20241031	162900	280461730	9700	9700	9700	9700	0
188	20241031	162800	280461730	9700	9700	9700	9700	0
189	20241031	162700	280461730	9700	9700	9700	9700	0
190	20241031	162600	280461730	9700	9700	9700	9700	0
191	20241031	162500	280461730	9700	9700	9700	9700	0
192	20241031	162400	280461730	9700	9700	9700	9700	0
193	20241031	162300	280461730	9700	9700	9700	9700	0
194	20241031	162200	280461730	9700	9700	9700	9700	0
195	20241031	162100	280461730	9700	9700	9700	9700	0
196	20241031	162000	280461730	9700	9700	9700	9700	0
197	20241031	161900	280461730	9700	9700	9700	9700	0
198	20241031	161800	280461730	9700	9700	9700	9700	0
199	20241031	161700	280461730	9700	9700	9700	9700	0
200	20241031	161600	280461730	9700	9700	9700	9700	0
201	20241031	161500	280461730	9700	9700	9700	9700	0
202	20241031	161400	280461730	9700	9700	9700	9700	0
203	20241031	161300	280461730	9700	9700	9700	9700	0
204	20241031	161200	280461730	9700	9700	9700	9700	0
205	20241031	161100	280461730	9700	9700	9700	9700	0
206	20241031	161000	280461730	9700	9700	9700	9700	0
207	20241031	160900	280461730	9700	9700	9700	9700	0
208	20241031	160800	280461730	9700	9700	9700	9700	0
209	20241031	160700	280461730	9700	9700	9700	9700	0
210	20241031	160600	280461730	9700	9700	9700	9700	0
211	20241031	160500	280461730	9700	9700	9700	9700	0
212	20241031	160400	280461730	9700	9700	9700	9700	264
213	20241031	160300	280461730	9700	9700	9700	9700	0
214	20241031	160200	280461730	9700	9700	9700	9700	0
215	20241031	160100	280461730	9700	9700	9700	9700	0
216	20241031	160000	280461730	9700	9700	9700	9700	0
217	20241031	155900	280461730	9700	9700	9700	9700	0
218	20241031	155800	280461730	9700	9700	9700	9700	0
219	20241031	155700	280461730	9700	9700	9700	9700	0
220	20241031	155600	280461730	9700	9700	9700	9700	0
221	20241031	155500	280461730	9700	9700	9700	9700	0
222	20241031	155400	280461730	9700	9700	9700	9700	0
223	20241031	155300	280461730	9700	9700	9700	9700	0
224	20241031	155200	280461730	9700	9700	9700	9700	0
225	20241031	155100	280461730	9700	9700	9700	9700	0
226	20241031	155000	280461730	9700	9700	9700	9700	0
227	20241031	154900	280461730	9700	9700	9700	9700	0
228	20241031	154800	280461730	9700	9700	9700	9700	0
229	20241031	154700	280461730	9700	9700	9700	9700	0
230	20241031	154600	280461730	9700	9700	9700	9700	0
231	20241031	154500	280461730	9700	9700	9700	9700	0
232	20241031	154400	280461730	9700	9700	9700	9700	0
233	20241031	154300	280461730	9700	9700	9700	9700	0
234	20241031	154200	280461730	9700	9700	9700	9700	0
235	20241031	154100	280461730	9700	9700	9700	9700	0
236	20241031	154000	280461730	9700	9700	9700	9700	0
237	20241031	153900	280461730	9700	9700	9700	9700	0
238	20241031	153800	280461730	9700	9700	9700	9700	0
239	20241031	153700	280461730	9700	9700	9700	9700	0
240	20241031	153600	280461730	9700	9700	9700	9700	0
241	20241031	153500	280461730	9700	9700	9700	9700	0
242	20241031	153400	280461730	9700	9700	9700	9700	264
243	20241031	153300	280461730	9700	9700	9700	9700	0
244	20241031	153200	280461730	9700	9700	9700	9700	0
245	20241031	153100	280461730	9700	9700	9700	9700	0
246	20241031	153000	280461730	9700	9700	9700	9700	264
247	20241031	152900	277900930	9710	9710	9710	9710	0
248	20241031	152800	277900930	9710	9710	9710	9710	0
249	20241031	152700	277900930	9710	9710	9710	9710	0
250	20241031	152600	277900930	9710	9710	9710	9710	0
251	20241031	152500	277900930	9710	9710	9710	9710	0
252	20241031	152400	277900930	9710	9710	9710	9710	0
253	20241031	152300	277900930	9710	9710	9710	9710	0
254	20241031	152200	277900930	9710	9710	9710	9710	0
255	20241031	152100	277900930	9710	9710	9710	9710	0
256	20241031	152000	277900930	9710	9710	9710	9710	0
257	20241031	151900	277900930	9710	9710	9710	9710	0
258	20241031	151800	277900930	9710	9730	9730	9710	22
259	20241031	151700	277687210	9740	9740	9740	9740	0
260	20241031	151600	277687210	9740	9720	9740	9710	50
261	20241031	151500	277201270	9720	9730	9730	9720	11
262	20241031	151400	277094330	9730	9740	9740	9730	37
263	20241031	151300	276734080	9730	9730	9730	9730	199
264	20241031	151200	274797810	9720	9720	9720	9720	0
265	20241031	151100	274797810	9720	9720	9720	9720	0
266	20241031	151000	274797810	9720	9720	9720	9720	1
267	20241031	150900	274788090	9730	9730	9730	9730	10
268	20241031	150800	274690790	9730	9730	9730	9730	7
269	20241031	150700	274622680	9720	9720	9720	9720	0
270	20241031	150600	274622680	9720	9720	9720	9720	0
271	20241031	150500	274622680	9720	9720	9720	9720	0
272	20241031	150400	274622680	9720	9720	9720	9720	0
273	20241031	150300	274622680	9720	9720	9720	9720	108
274	20241031	150200	273572920	9720	9720	9720	9720	43
275	20241031	150100	273154960	9720	9720	9720	9720	0
276	20241031	150000	273154960	9720	9720	9720	9720	0
277	20241031	145900	273154960	9720	9720	9720	9720	0
278	20241031	145800	273154960	9720	9720	9720	9720	0
279	20241031	145700	273154960	9720	9720	9720	9720	0
280	20241031	145600	273154960	9720	9720	9720	9720	0
281	20241031	145500	273154960	9720	9720	9720	9720	0
282	20241031	145400	273154960	9720	9720	9720	9720	0
283	20241031	145300	273154960	9720	9720	9720	9720	0
284	20241031	145200	273154960	9720	9720	9720	9720	0
285	20241031	145100	273154960	9720	9720	9720	9720	0
286	20241031	145000	273154960	9720	9720	9720	9720	6
287	20241031	144900	273096640	9720	9720	9720	9720	0
288	20241031	144800	273096640	9720	9720	9720	9720	0
289	20241031	144700	273096640	9720	9720	9720	9720	1
290	20241031	144600	273086920	9720	9720	9720	9720	0
291	20241031	144500	273086920	9720	9720	9720	9720	0
292	20241031	144400	273086920	9720	9710	9720	9710	37
293	20241031	144300	272727480	9720	9720	9720	9720	31
294	20241031	144200	272426160	9720	9720	9720	9720	0
295	20241031	144100	272426160	9720	9720	9720	9720	0
296	20241031	144000	272426160	9720	9720	9720	9720	0
297	20241031	143900	272426160	9720	9720	9720	9720	0
298	20241031	143800	272426160	9720	9720	9720	9720	0
299	20241031	143700	272426160	9720	9720	9720	9720	0
300	20241031	143600	272426160	9720	9730	9730	9720	22
301	20241031	143500	272212120	9720	9720	9720	9720	0
302	20241031	143400	272212120	9720	9720	9720	9720	0
303	20241031	143300	272212120	9720	9720	9720	9720	0
304	20241031	143200	272212120	9720	9720	9720	9720	0
305	20241031	143100	272212120	9720	9720	9720	9720	0
306	20241031	143000	272212120	9720	9720	9720	9720	9
307	20241031	142900	272124640	9700	9700	9700	9700	0
308	20241031	142800	272124640	9700	9700	9700	9700	0
309	20241031	142700	272124640	9700	9700	9700	9700	0
310	20241031	142600	272124640	9700	9700	9700	9700	36
311	20241031	142500	271775440	9700	9720	9720	9700	80
312	20241031	142400	270999050	9730	9730	9730	9730	0
313	20241031	142300	270999050	9730	9730	9730	9730	5
314	20241031	142200	270950400	9730	9730	9730	9730	0
315	20241031	142100	270950400	9730	9730	9730	9730	0
316	20241031	142000	270950400	9730	9730	9730	9730	0
317	20241031	141900	270950400	9730	9730	9730	9730	3
318	20241031	141800	270921210	9740	9740	9740	9740	0
319	20241031	141700	270921210	9740	9740	9740	9740	0
320	20241031	141600	270921210	9740	9740	9740	9740	3
321	20241031	141500	270891990	9740	9740	9740	9740	0
322	20241031	141400	270891990	9740	9740	9740	9740	0
323	20241031	141300	270891990	9740	9740	9740	9740	0
324	20241031	141200	270891990	9740	9740	9740	9740	0
325	20241031	141100	270891990	9740	9740	9740	9740	5
326	20241031	141000	270843290	9750	9750	9750	9750	100
327	20241031	140900	269868290	9750	9750	9750	9750	0
328	20241031	140800	269868290	9750	9750	9750	9750	0
329	20241031	140700	269868290	9750	9750	9760	9750	129
330	20241031	140600	268609800	9740	9740	9740	9740	1051
331	20241031	140500	258373060	9730	9720	9730	9720	2114
332	20241031	140400	237814950	9710	9700	9710	9700	2979
333	20241031	140300	208907650	9700	9700	9700	9700	0
334	20241031	140200	208907650	9700	9700	9700	9700	0
335	20241031	140100	208907650	9700	9700	9700	9700	0
336	20241031	140000	208907650	9700	9700	9700	9700	0
337	20241031	135900	208907650	9700	9700	9700	9700	0
338	20241031	135800	208907650	9700	9700	9700	9700	0
339	20241031	135700	208907650	9700	9700	9700	9700	0
340	20241031	135600	208907650	9700	9700	9700	9700	0
341	20241031	135500	208907650	9700	9700	9700	9700	0
342	20241031	135400	208907650	9700	9700	9700	9700	0
343	20241031	135300	208907650	9700	9700	9700	9700	500
344	20241031	135200	204057650	9690	9690	9690	9690	0
345	20241031	135100	204057650	9690	9690	9690	9690	0
346	20241031	135000	204057650	9690	9690	9690	9690	0
347	20241031	134900	204057650	9690	9690	9690	9690	2
348	20241031	134800	204038270	9700	9700	9700	9700	2
349	20241031	134700	204018870	9700	9700	9700	9700	1
350	20241031	134600	204009170	9700	9700	9700	9700	1001
351	20241031	134500	194299470	9700	9700	9700	9700	2
352	20241031	134400	194280070	9700	9700	9700	9700	6
353	20241031	134300	194221870	9700	9700	9700	9700	154
354	20241031	134200	192728070	9700	9700	9700	9700	30
355	20241031	134100	192437070	9700	9690	9700	9690	42
356	20241031	134000	192029820	9700	9700	9700	9700	61
357	20241031	133900	191438120	9700	9700	9700	9700	0
358	20241031	133800	191438120	9700	9700	9700	9700	0
359	20241031	133700	191438120	9700	9700	9700	9700	864
360	20241031	133600	183057320	9700	9700	9700	9700	0
361	20241031	133500	183057320	9700	9700	9700	9700	0
362	20241031	133400	183057320	9700	9700	9700	9700	0
363	20241031	133300	183057320	9700	9700	9700	9700	70
364	20241031	133200	182378320	9700	9700	9700	9700	1
365	20241031	133100	182368620	9700	9700	9700	9700	0
366	20241031	133000	182368620	9700	9700	9700	9700	1000
367	20241031	132900	172668620	9690	9690	9690	9690	0
368	20241031	132800	172668620	9690	9690	9690	9690	0
369	20241031	132700	172668620	9690	9700	9700	9690	1001
370	20241031	132600	162958930	9700	9690	9700	9690	7
371	20241031	132500	162891060	9690	9690	9690	9690	10
372	20241031	132400	162794160	9690	9690	9690	9690	37
373	20241031	132300	162435630	9700	9700	9700	9680	445
374	20241031	132200	158124030	9690	9700	9700	9690	101
375	20241031	132100	157144340	9700	9700	9700	9700	100
376	20241031	132000	156174340	9700	9700	9700	9700	1
377	20241031	131900	156164640	9700	9700	9700	9700	864
378	20241031	131800	147783840	9690	9650	9690	9650	4603
379	20241031	131700	103305160	9650	9650	9650	9650	30
380	20241031	131600	103015660	9650	9650	9650	9650	5
381	20241031	131500	102967410	9640	9640	9640	9640	3
382	20241031	131400	102938490	9640	9640	9640	9640	54
383	20241031	131300	102417930	9650	9650	9650	9650	0
384	20241031	131200	102417930	9650	9650	9650	9650	0
385	20241031	131100	102417930	9650	9650	9650	9650	9
386	20241031	131000	102331080	9650	9650	9650	9650	0
387	20241031	130900	102331080	9650	9650	9650	9650	0
388	20241031	130800	102331080	9650	9650	9650	9650	1
389	20241031	130700	102321430	9650	9650	9650	9650	6
390	20241031	130600	102263530	9650	9650	9650	9650	0
391	20241031	130500	102263530	9650	9650	9650	9650	5
392	20241031	130400	102215280	9650	9650	9650	9650	52
393	20241031	130300	101713480	9650	9650	9650	9650	1
394	20241031	130200	101703830	9650	9650	9650	9650	0
395	20241031	130100	101703830	9650	9650	9650	9650	0
396	20241031	130000	101703830	9650	9650	9650	9650	3
397	20241031	125900	101674880	9650	9650	9650	9650	1
398	20241031	125800	101665230	9650	9650	9650	9650	10
399	20241031	125700	101568730	9640	9640	9640	9640	11
400	20241031	125600	101462690	9640	9640	9640	9640	0
401	20241031	125500	101462690	9640	9640	9640	9640	1
402	20241031	125400	101453050	9650	9650	9650	9650	0
403	20241031	125300	101453050	9650	9650	9650	9650	0
404	20241031	125200	101453050	9650	9650	9650	9650	1
405	20241031	125100	101443400	9640	9640	9640	9640	0
406	20241031	125000	101443400	9640	9640	9640	9640	0
407	20241031	124900	101443400	9640	9640	9640	9640	0
408	20241031	124800	101443400	9640	9640	9640	9640	5
409	20241031	124700	101395200	9650	9650	9650	9650	3
410	20241031	124600	101366250	9650	9650	9650	9650	0
411	20241031	124500	101366250	9650	9650	9650	9650	47
412	20241031	124400	100912700	9650	9650	9650	9650	0
413	20241031	124300	100912700	9650	9650	9650	9650	1
414	20241031	124200	100903050	9650	9650	9650	9650	0
415	20241031	124100	100903050	9650	9650	9650	9650	2
416	20241031	124000	100883750	9650	9650	9650	9650	1
417	20241031	123900	100874100	9650	9650	9650	9650	0
418	20241031	123800	100874100	9650	9650	9650	9650	0
419	20241031	123700	100874100	9650	9650	9650	9650	0
420	20241031	123600	100874100	9650	9650	9650	9650	0
421	20241031	123500	100874100	9650	9650	9650	9650	10
422	20241031	123400	100777600	9650	9650	9650	9650	0
423	20241031	123300	100777600	9650	9650	9650	9650	2
424	20241031	123200	100758300	9650	9650	9650	9650	0
425	20241031	123100	100758300	9650	9650	9650	9650	0
426	20241031	123000	100758300	9650	9650	9650	9650	0
427	20241031	122900	100758300	9650	9650	9650	9650	0
428	20241031	122800	100758300	9650	9650	9650	9650	0
429	20241031	122700	100758300	9650	9650	9650	9650	0
430	20241031	122600	100758300	9650	9650	9650	9650	0
431	20241031	122500	100758300	9650	9650	9650	9650	2
432	20241031	122400	100739000	9650	9650	9650	9650	0
433	20241031	122300	100739000	9650	9650	9650	9650	0
434	20241031	122200	100739000	9650	9650	9650	9650	0
435	20241031	122100	100739000	9650	9650	9650	9650	0
436	20241031	122000	100739000	9650	9650	9650	9650	226
437	20241031	121900	98558100	9650	9650	9650	9650	102
438	20241031	121800	97573800	9650	9650	9650	9650	20
439	20241031	121700	97380800	9650	9650	9650	9650	0
440	20241031	121600	97380800	9650	9650	9650	9650	33
441	20241031	121500	97062350	9650	9650	9650	9650	1
442	20241031	121400	97052700	9650	9650	9650	9650	14
443	20241031	121300	96917600	9650	9650	9650	9650	0
444	20241031	121200	96917600	9650	9650	9650	9650	0
445	20241031	121100	96917600	9650	9650	9650	9650	5
446	20241031	121000	96869350	9650	9650	9650	9650	0
447	20241031	120900	96869350	9650	9650	9650	9650	0
448	20241031	120800	96869350	9650	9650	9650	9650	0
449	20241031	120700	96869350	9650	9650	9650	9650	3
450	20241031	120600	96840400	9650	9650	9650	9650	1
451	20241031	120500	96830750	9650	9650	9650	9650	50
452	20241031	120400	96348250	9650	9650	9650	9650	10
453	20241031	120300	96251750	9650	9650	9650	9650	0
454	20241031	120200	96251750	9650	9650	9650	9650	0
455	20241031	120100	96251750	9650	9640	9650	9640	3
456	20241031	120000	96222820	9640	9630	9640	9630	203
457	20241031	115900	94266900	9630	9630	9630	9630	0
458	20241031	115800	94266900	9630	9630	9630	9630	364
459	20241031	115700	90761580	9630	9630	9630	9630	1
460	20241031	115600	90751950	9630	9640	9640	9630	11
461	20241031	115500	90645920	9630	9630	9630	9630	0
462	20241031	115400	90645920	9630	9630	9630	9630	9
463	20241031	115300	90559250	9640	9640	9640	9640	0
464	20241031	115200	90559250	9640	9640	9640	9640	100
465	20241031	115100	89595250	9640	9640	9640	9640	0
466	20241031	115000	89595250	9640	9640	9640	9640	1
467	20241031	114900	89585610	9640	9640	9640	9640	1
468	20241031	114800	89575970	9640	9640	9640	9640	0
469	20241031	114700	89575970	9640	9640	9640	9640	10
470	20241031	114600	89479570	9640	9640	9640	9640	13
471	20241031	114500	89354250	9640	9640	9640	9640	0
472	20241031	114400	89354250	9640	9640	9640	9640	0
473	20241031	114300	89354250	9640	9640	9640	9640	26
474	20241031	114200	89103610	9640	9640	9640	9640	78
475	20241031	114100	88351690	9640	9640	9640	9640	0
476	20241031	114000	88351690	9640	9640	9640	9640	190
477	20241031	113900	86520090	9630	9630	9630	9630	0
478	20241031	113800	86520090	9630	9630	9630	9630	4
479	20241031	113700	86481570	9620	9620	9620	9620	0
480	20241031	113600	86481570	9620	9630	9630	9620	99
481	20241031	113500	85529170	9620	9620	9620	9620	0
482	20241031	113400	85529170	9620	9620	9620	9620	0
483	20241031	113300	85529170	9620	9620	9620	9620	0
484	20241031	113200	85529170	9620	9620	9620	9620	0
485	20241031	113100	85529170	9620	9620	9620	9620	0
486	20241031	113000	85529170	9620	9620	9620	9620	0
487	20241031	112900	85529170	9620	9620	9620	9620	871
488	20241031	112800	77150150	9620	9620	9620	9620	500
489	20241031	112700	72340150	9630	9630	9630	9630	19
490	20241031	112600	72157180	9640	9650	9650	9640	54
491	20241031	112500	71636090	9620	9620	9620	9620	0
492	20241031	112400	71636090	9620	9620	9620	9620	0
493	20241031	112300	71636090	9620	9630	9630	9620	500
494	20241031	112200	66825980	9640	9640	9640	9640	10
495	20241031	112100	66729580	9640	9640	9640	9640	1
496	20241031	112000	66719940	9620	9630	9630	9620	169
497	20241031	111900	65093780	9640	9640	9640	9640	2
498	20241031	111800	65074500	9640	9640	9640	9640	1
499	20241031	111700	65064860	9640	9640	9640	9640	4
500	20241031	111600	65026300	9640	9640	9640	9640	3
501	20241031	111500	64997380	9640	9640	9640	9640	11
502	20241031	111400	64891340	9640	9640	9640	9640	70
503	20241031	111300	64216540	9640	9640	9640	9640	3
504	20241031	111200	64187620	9640	9640	9640	9640	0
505	20241031	111100	64187620	9640	9640	9640	9640	7
506	20241031	111000	64120140	9640	9640	9640	9640	5
507	20241031	110900	64071940	9640	9640	9640	9640	0
508	20241031	110800	64071940	9640	9640	9640	9640	0
509	20241031	110700	64071940	9640	9640	9640	9640	200
510	20241031	110600	62143940	9640	9630	9640	9630	200
511	20241031	110500	60216720	9630	9630	9630	9630	0
512	20241031	110400	60216720	9630	9630	9630	9630	1
513	20241031	110300	60207090	9630	9630	9630	9630	26
514	20241031	110200	59956710	9630	9630	9630	9630	12
515	20241031	110100	59841150	9630	9630	9630	9630	11
516	20241031	110000	59735220	9630	9630	9630	9630	165
517	20241031	105900	58146270	9630	9630	9630	9630	352
518	20241031	105800	54756510	9630	9630	9630	9630	0
519	20241031	105700	54756510	9630	9630	9630	9630	7
520	20241031	105600	54689100	9630	9630	9630	9630	0
521	20241031	105500	54689100	9630	9630	9630	9630	203
522	20241031	105400	52734210	9640	9640	9640	9640	10
523	20241031	105300	52637810	9640	9640	9640	9640	0
524	20241031	105200	52637810	9640	9640	9640	9640	0
525	20241031	105100	52637810	9640	9640	9640	9640	0
526	20241031	105000	52637810	9640	9640	9640	9640	1
527	20241031	104900	52628170	9640	9640	9640	9640	1
528	20241031	104800	52618530	9640	9640	9640	9640	0
529	20241031	104700	52618530	9640	9640	9640	9640	0
530	20241031	104600	52618530	9640	9640	9640	9640	10
531	20241031	104500	52522130	9640	9640	9640	9640	1
532	20241031	104400	52512490	9640	9640	9640	9640	1
533	20241031	104300	52502850	9640	9640	9640	9640	1
534	20241031	104200	52493210	9640	9640	9640	9640	7
535	20241031	104100	52425730	9640	9640	9640	9640	0
536	20241031	104000	52425730	9640	9640	9640	9640	0
537	20241031	103900	52425730	9640	9640	9640	9640	0
538	20241031	103800	52425730	9640	9640	9640	9640	10
539	20241031	103700	52329330	9640	9640	9640	9640	7
540	20241031	103600	52261850	9640	9640	9640	9640	1
541	20241031	103500	52252210	9640	9640	9640	9640	4
542	20241031	103400	52213650	9640	9640	9640	9640	11
543	20241031	103300	52107610	9640	9640	9640	9640	6
544	20241031	103200	52049770	9630	9630	9630	9630	520
545	20241031	103100	47042170	9640	9640	9640	9640	11
546	20241031	103000	46936130	9640	9640	9640	9640	50
547	20241031	102900	46454130	9640	9640	9640	9640	0
548	20241031	102800	46454130	9640	9640	9640	9640	0
549	20241031	102700	46454130	9640	9640	9640	9640	1
550	20241031	102600	46444490	9640	9640	9640	9640	0
551	20241031	102500	46444490	9640	9640	9640	9640	3
552	20241031	102400	46415570	9640	9640	9640	9640	19
553	20241031	102300	46232410	9640	9640	9640	9640	216
554	20241031	102200	44150170	9640	9640	9640	9640	20
555	20241031	102100	43957370	9640	9640	9640	9640	41
556	20241031	102000	43562130	9630	9630	9630	9630	0
557	20241031	101900	43562130	9630	9640	9640	9630	4
558	20241031	101800	43523580	9640	9640	9640	9640	11
559	20241031	101700	43417540	9640	9640	9640	9640	0
560	20241031	101600	43417540	9640	9640	9640	9640	1
561	20241031	101500	43407900	9640	9640	9640	9640	0
562	20241031	101400	43407900	9640	9640	9640	9640	0
563	20241031	101300	43407900	9640	9630	9640	9630	4
564	20241031	101200	43369360	9640	9630	9640	9630	4
565	20241031	101100	43330820	9640	9640	9640	9640	1
566	20241031	101000	43321180	9640	9640	9640	9640	15
567	20241031	100900	43176580	9640	9640	9640	9640	3
568	20241031	100800	43147660	9640	9640	9640	9640	6
569	20241031	100700	43089820	9640	9640	9640	9640	1
570	20241031	100600	43080180	9640	9640	9640	9640	193
571	20241031	100500	41219660	9640	9640	9640	9640	0
572	20241031	100400	41219660	9640	9640	9640	9640	319
573	20241031	100300	38144500	9640	9640	9640	9640	2
574	20241031	100200	38125220	9640	9640	9640	9640	75
575	20241031	100100	37402220	9640	9640	9640	9640	13
576	20241031	100000	37276900	9640	9640	9640	9640	1
577	20241031	095900	37267260	9640	9640	9640	9640	0
578	20241031	095800	37267260	9640	9640	9640	9640	0
579	20241031	095700	37267260	9640	9640	9640	9640	1
580	20241031	095600	37257620	9640	9640	9640	9640	50
581	20241031	095500	36775620	9640	9640	9640	9640	211
582	20241031	095400	34741580	9640	9640	9640	9640	71
583	20241031	095300	34057140	9640	9640	9640	9640	2
584	20241031	095200	34037860	9640	9640	9640	9640	0
585	20241031	095100	34037860	9640	9640	9640	9640	11
586	20241031	095000	33931820	9640	9640	9640	9640	11
587	20241031	094900	33825780	9640	9640	9640	9640	220
588	20241031	094800	31704980	9630	9630	9630	9630	31
589	20241031	094700	31406450	9640	9640	9640	9630	234
590	20241031	094600	29151190	9630	9630	9630	9630	0
591	20241031	094500	29151190	9630	9640	9640	9630	26
592	20241031	094400	28900630	9640	9640	9640	9640	0
593	20241031	094300	28900630	9640	9640	9640	9640	29
594	20241031	094200	28621070	9640	9640	9640	9640	40
595	20241031	094100	28235470	9640	9640	9640	9640	60
596	20241031	094000	27657070	9640	9640	9640	9640	1
597	20241031	093900	27647430	9630	9640	9640	9630	502
598	20241031	093800	22813150	9640	9640	9640	9640	91
599	20241031	093700	21935910	9640	9640	9640	9640	12
600	20241031	093600	21820230	9640	9640	9640	9640	10
601	20241031	093500	21723830	9640	9640	9640	9640	25
602	20241031	093400	21482830	9640	9640	9640	9640	2
603	20241031	093300	21463550	9640	9640	9640	9640	0
604	20241031	093200	21463550	9640	9640	9640	9640	0
605	20241031	093100	21463550	9640	9640	9640	9640	2
606	20241031	093000	21444270	9640	9640	9640	9640	276
607	20241031	092900	18783630	9640	9640	9640	9640	0
608	20241031	092800	18783630	9640	9640	9640	9640	91
609	20241031	092700	17906390	9640	9640	9640	9640	5
610	20241031	092600	17858190	9640	9640	9640	9640	3
611	20241031	092500	17829270	9640	9640	9640	9640	65
612	20241031	092400	17202670	9640	9640	9640	9640	1
613	20241031	092300	17193030	9640	9640	9640	9640	6
614	20241031	092200	17135190	9640	9640	9640	9640	52
615	20241031	092100	16633910	9640	9640	9640	9640	170
616	20241031	092000	14995110	9640	9640	9640	9640	100
617	20241031	091900	14031110	9640	9640	9650	9630	97
618	20241031	091800	13096640	9640	9640	9640	9640	298
619	20241031	091700	10223920	9640	9640	9650	9640	315
620	20241031	091600	7187300	9640	9640	9640	9640	0
621	20241031	091500	7187300	9640	9640	9640	9640	0
622	20241031	091400	7187300	9640	9650	9650	9640	97
623	20241031	091300	6252210	9650	9650	9650	9650	1
624	20241031	091200	6242560	9650	9640	9650	9640	31
625	20241031	091100	5943420	9650	9650	9650	9650	1
626	20241031	091000	5933770	9640	9650	9650	9640	48
627	20241031	090900	5471040	9650	9650	9650	9650	1
628	20241031	090800	5461390	9650	9650	9650	9650	23
629	20241031	090700	5239440	9650	9650	9650	9650	2
630	20241031	090600	5220140	9650	9650	9650	9640	66
631	20241031	090500	4583750	9650	9650	9650	9650	110
632	20241031	090400	3522250	9650	9650	9650	9650	284
633	20241031	090300	781650	9650	9650	9650	9650	1
634	20241031	090200	772000	9650	9650	9650	9650	3
635	20241031	090100	743050	9650	9650	9650	9650	30
636	20241031	090000	453550	9650	9650	9650	9650	47