KissMeData/019540/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190600	54981080	4145	4145	4145	4145	1728
3	20241031	190500	54981080	4145	4145	4145	4145	0
4	20241031	190400	54981080	4145	4145	4145	4145	0
5	20241031	190300	54981080	4145	4145	4145	4145	0
6	20241031	190200	54981080	4145	4145	4145	4145	0
7	20241031	190100	54981080	4145	4145	4145	4145	0
8	20241031	190000	54981080	4145	4145	4145	4145	0
9	20241031	185900	54981080	4145	4145	4145	4145	0
10	20241031	185800	54981080	4145	4145	4145	4145	0
11	20241031	185700	54981080	4145	4145	4145	4145	0
12	20241031	185600	54981080	4145	4145	4145	4145	0
13	20241031	185500	54981080	4145	4145	4145	4145	0
14	20241031	185400	54981080	4145	4145	4145	4145	0
15	20241031	185300	54981080	4145	4145	4145	4145	0
16	20241031	185200	54981080	4145	4145	4145	4145	0
17	20241031	185100	54981080	4145	4145	4145	4145	0
18	20241031	185000	54981080	4145	4145	4145	4145	0
19	20241031	184900	54981080	4145	4145	4145	4145	0
20	20241031	184800	54981080	4145	4145	4145	4145	0
21	20241031	184700	54981080	4145	4145	4145	4145	0
22	20241031	184600	54981080	4145	4145	4145	4145	0
23	20241031	184500	54981080	4145	4145	4145	4145	0
24	20241031	184400	54981080	4145	4145	4145	4145	0
25	20241031	184300	54981080	4145	4145	4145	4145	0
26	20241031	184200	54981080	4145	4145	4145	4145	0
27	20241031	184100	54981080	4145	4145	4145	4145	0
28	20241031	184000	54981080	4145	4145	4145	4145	0
29	20241031	183900	54981080	4145	4145	4145	4145	0
30	20241031	183800	54981080	4145	4145	4145	4145	0
31	20241031	183700	54981080	4145	4145	4145	4145	0
32	20241031	183600	54981080	4145	4145	4145	4145	1728
33	20241031	183500	54981080	4145	4145	4145	4145	0
34	20241031	183400	54981080	4145	4145	4145	4145	0
35	20241031	183300	54981080	4145	4145	4145	4145	0
36	20241031	183200	54981080	4145	4145	4145	4145	0
37	20241031	183100	54981080	4145	4145	4145	4145	0
38	20241031	183000	54981080	4145	4145	4145	4145	0
39	20241031	182900	54981080	4145	4145	4145	4145	0
40	20241031	182800	54981080	4145	4145	4145	4145	0
41	20241031	182700	54981080	4145	4145	4145	4145	0
42	20241031	182600	54981080	4145	4145	4145	4145	0
43	20241031	182500	54981080	4145	4145	4145	4145	0
44	20241031	182400	54981080	4145	4145	4145	4145	0
45	20241031	182300	54981080	4145	4145	4145	4145	0
46	20241031	182200	54981080	4145	4145	4145	4145	0
47	20241031	182100	54981080	4145	4145	4145	4145	0
48	20241031	182000	54981080	4145	4145	4145	4145	0
49	20241031	181900	54981080	4145	4145	4145	4145	0
50	20241031	181800	54981080	4145	4145	4145	4145	0
51	20241031	181700	54981080	4145	4145	4145	4145	0
52	20241031	181600	54981080	4145	4145	4145	4145	0
53	20241031	181500	54981080	4145	4145	4145	4145	0
54	20241031	181400	54981080	4145	4145	4145	4145	0
55	20241031	181300	54981080	4145	4145	4145	4145	0
56	20241031	181200	54981080	4145	4145	4145	4145	0
57	20241031	181100	54981080	4145	4145	4145	4145	0
58	20241031	181000	54981080	4145	4145	4145	4145	0
59	20241031	180900	54981080	4145	4145	4145	4145	0
60	20241031	180800	54981080	4145	4145	4145	4145	0
61	20241031	180700	54981080	4145	4145	4145	4145	0
62	20241031	180600	54981080	4145	4145	4145	4145	1728
63	20241031	180500	54981080	4145	4145	4145	4145	0
64	20241031	180400	54981080	4145	4145	4145	4145	0
65	20241031	180300	54981080	4145	4145	4145	4145	0
66	20241031	180200	54981080	4145	4145	4145	4145	0
67	20241031	180100	54981080	4145	4145	4145	4145	0
68	20241031	180000	54981080	4145	4145	4145	4145	0
69	20241031	175900	54981080	4145	4145	4145	4145	0
70	20241031	175800	54981080	4145	4145	4145	4145	0
71	20241031	175700	54981080	4145	4145	4145	4145	0
72	20241031	175600	54981080	4145	4145	4145	4145	0
73	20241031	175500	54981080	4145	4145	4145	4145	0
74	20241031	175400	54981080	4145	4145	4145	4145	0
75	20241031	175300	54981080	4145	4145	4145	4145	0
76	20241031	175200	54981080	4145	4145	4145	4145	0
77	20241031	175100	54981080	4145	4145	4145	4145	0
78	20241031	175000	54981080	4145	4145	4145	4145	0
79	20241031	174900	54981080	4145	4145	4145	4145	0
80	20241031	174800	54981080	4145	4145	4145	4145	0
81	20241031	174700	54981080	4145	4145	4145	4145	0
82	20241031	174600	54981080	4145	4145	4145	4145	0
83	20241031	174500	54981080	4145	4145	4145	4145	0
84	20241031	174400	54981080	4145	4145	4145	4145	0
85	20241031	174300	54981080	4145	4145	4145	4145	0
86	20241031	174200	54981080	4145	4145	4145	4145	0
87	20241031	174100	54981080	4145	4145	4145	4145	0
88	20241031	174000	54981080	4145	4145	4145	4145	0
89	20241031	173900	54981080	4145	4145	4145	4145	0
90	20241031	173800	54981080	4145	4145	4145	4145	0
91	20241031	173700	54981080	4145	4145	4145	4145	0
92	20241031	173600	54981080	4145	4145	4145	4145	1728
93	20241031	173500	54981080	4145	4145	4145	4145	0
94	20241031	173400	54981080	4145	4145	4145	4145	0
95	20241031	173300	54981080	4145	4145	4145	4145	0
96	20241031	173200	54981080	4145	4145	4145	4145	0
97	20241031	173100	54981080	4145	4145	4145	4145	0
98	20241031	173000	54981080	4145	4145	4145	4145	0
99	20241031	172900	54981080	4145	4145	4145	4145	0
100	20241031	172800	54981080	4145	4145	4145	4145	0
101	20241031	172700	54981080	4145	4145	4145	4145	0
102	20241031	172600	54981080	4145	4145	4145	4145	0
103	20241031	172500	54981080	4145	4145	4145	4145	0
104	20241031	172400	54981080	4145	4145	4145	4145	0
105	20241031	172300	54981080	4145	4145	4145	4145	0
106	20241031	172200	54981080	4145	4145	4145	4145	0
107	20241031	172100	54981080	4145	4145	4145	4145	0
108	20241031	172000	54981080	4145	4145	4145	4145	0
109	20241031	171900	54981080	4145	4145	4145	4145	0
110	20241031	171800	54981080	4145	4145	4145	4145	0
111	20241031	171700	54981080	4145	4145	4145	4145	0
112	20241031	171600	54981080	4145	4145	4145	4145	0
113	20241031	171500	54981080	4145	4145	4145	4145	0
114	20241031	171400	54981080	4145	4145	4145	4145	0
115	20241031	171300	54981080	4145	4145	4145	4145	0
116	20241031	171200	54981080	4145	4145	4145	4145	0
117	20241031	171100	54981080	4145	4145	4145	4145	0
118	20241031	171000	54981080	4145	4145	4145	4145	0
119	20241031	170900	54981080	4145	4145	4145	4145	0
120	20241031	170800	54981080	4145	4145	4145	4145	0
121	20241031	170700	54981080	4145	4145	4145	4145	0
122	20241031	170600	54981080	4145	4145	4145	4145	1728
123	20241031	170500	54981080	4145	4145	4145	4145	0
124	20241031	170400	54981080	4145	4145	4145	4145	0
125	20241031	170300	54981080	4145	4145	4145	4145	0
126	20241031	170200	54981080	4145	4145	4145	4145	0
127	20241031	170100	54981080	4145	4145	4145	4145	0
128	20241031	170000	54981080	4145	4145	4145	4145	0
129	20241031	165900	54981080	4145	4145	4145	4145	0
130	20241031	165800	54981080	4145	4145	4145	4145	0
131	20241031	165700	54981080	4145	4145	4145	4145	0
132	20241031	165600	54981080	4145	4145	4145	4145	0
133	20241031	165500	54981080	4145	4145	4145	4145	0
134	20241031	165400	54981080	4145	4145	4145	4145	0
135	20241031	165300	54981080	4145	4145	4145	4145	0
136	20241031	165200	54981080	4145	4145	4145	4145	0
137	20241031	165100	54981080	4145	4145	4145	4145	0
138	20241031	165000	54981080	4145	4145	4145	4145	0
139	20241031	164900	54981080	4145	4145	4145	4145	0
140	20241031	164800	54981080	4145	4145	4145	4145	0
141	20241031	164700	54981080	4145	4145	4145	4145	0
142	20241031	164600	54981080	4145	4145	4145	4145	0
143	20241031	164500	54981080	4145	4145	4145	4145	0
144	20241031	164400	54981080	4145	4145	4145	4145	0
145	20241031	164300	54981080	4145	4145	4145	4145	0
146	20241031	164200	54981080	4145	4145	4145	4145	0
147	20241031	164100	54981080	4145	4145	4145	4145	0
148	20241031	164000	54981080	4145	4145	4145	4145	0
149	20241031	163900	54981080	4145	4145	4145	4145	0
150	20241031	163800	54981080	4145	4145	4145	4145	0
151	20241031	163700	54981080	4145	4145	4145	4145	0
152	20241031	163600	54981080	4145	4145	4145	4145	1728
153	20241031	163500	54981080	4145	4145	4145	4145	0
154	20241031	163400	54981080	4145	4145	4145	4145	0
155	20241031	163300	54981080	4145	4145	4145	4145	0
156	20241031	163200	54981080	4145	4145	4145	4145	0
157	20241031	163100	54981080	4145	4145	4145	4145	0
158	20241031	163000	54981080	4145	4145	4145	4145	0
159	20241031	162900	54981080	4145	4145	4145	4145	0
160	20241031	162800	54981080	4145	4145	4145	4145	0
161	20241031	162700	54981080	4145	4145	4145	4145	0
162	20241031	162600	54981080	4145	4145	4145	4145	0
163	20241031	162500	54981080	4145	4145	4145	4145	0
164	20241031	162400	54981080	4145	4145	4145	4145	0
165	20241031	162300	54981080	4145	4145	4145	4145	0
166	20241031	162200	54981080	4145	4145	4145	4145	0
167	20241031	162100	54981080	4145	4145	4145	4145	0
168	20241031	162000	54981080	4145	4145	4145	4145	0
169	20241031	161900	54981080	4145	4145	4145	4145	0
170	20241031	161800	54981080	4145	4145	4145	4145	0
171	20241031	161700	54981080	4145	4145	4145	4145	0
172	20241031	161600	54981080	4145	4145	4145	4145	0
173	20241031	161500	54981080	4145	4145	4145	4145	0
174	20241031	161400	54981080	4145	4145	4145	4145	0
175	20241031	161300	54981080	4145	4145	4145	4145	0
176	20241031	161200	54981080	4145	4145	4145	4145	0
177	20241031	161100	54981080	4145	4145	4145	4145	0
178	20241031	161000	54981080	4145	4145	4145	4145	0
179	20241031	160900	54981080	4145	4145	4145	4145	0
180	20241031	160800	54981080	4145	4145	4145	4145	0
181	20241031	160700	54981080	4145	4145	4145	4145	0
182	20241031	160600	54981080	4145	4145	4145	4145	1728
183	20241031	160500	54981080	4145	4145	4145	4145	0
184	20241031	160400	54981080	4145	4145	4145	4145	0
185	20241031	160300	54981080	4145	4145	4145	4145	0
186	20241031	160200	54981080	4145	4145	4145	4145	0
187	20241031	160100	54981080	4145	4145	4145	4145	0
188	20241031	160000	54981080	4145	4145	4145	4145	0
189	20241031	155900	54981080	4145	4145	4145	4145	0
190	20241031	155800	54981080	4145	4145	4145	4145	0
191	20241031	155700	54981080	4145	4145	4145	4145	0
192	20241031	155600	54981080	4145	4145	4145	4145	0
193	20241031	155500	54981080	4145	4145	4145	4145	0
194	20241031	155400	54981080	4145	4145	4145	4145	0
195	20241031	155300	54981080	4145	4145	4145	4145	0
196	20241031	155200	54981080	4145	4145	4145	4145	0
197	20241031	155100	54981080	4145	4145	4145	4145	0
198	20241031	155000	54981080	4145	4145	4145	4145	0
199	20241031	154900	54981080	4145	4145	4145	4145	0
200	20241031	154800	54981080	4145	4145	4145	4145	0
201	20241031	154700	54981080	4145	4145	4145	4145	0
202	20241031	154600	54981080	4145	4145	4145	4145	0
203	20241031	154500	54981080	4145	4145	4145	4145	0
204	20241031	154400	54981080	4145	4145	4145	4145	0
205	20241031	154300	54981080	4145	4145	4145	4145	0
206	20241031	154200	54981080	4145	4145	4145	4145	0
207	20241031	154100	54981080	4145	4145	4145	4145	0
208	20241031	154000	54981080	4145	4145	4145	4145	0
209	20241031	153900	54981080	4145	4145	4145	4145	0
210	20241031	153800	54981080	4145	4145	4145	4145	0
211	20241031	153700	54981080	4145	4145	4145	4145	0
212	20241031	153600	54981080	4145	4145	4145	4145	1728
213	20241031	153500	54981080	4145	4145	4145	4145	0
214	20241031	153400	54981080	4145	4145	4145	4145	0
215	20241031	153300	54981080	4145	4145	4145	4145	0
216	20241031	153200	54981080	4145	4145	4145	4145	0
217	20241031	153100	54981080	4145	4145	4145	4145	0
218	20241031	153000	54981080	4145	4145	4145	4145	1728
219	20241031	152900	47818520	4115	4115	4115	4115	0
220	20241031	152800	47818520	4115	4115	4115	4115	0
221	20241031	152700	47818520	4115	4115	4115	4115	0
222	20241031	152600	47818520	4115	4115	4115	4115	0
223	20241031	152500	47818520	4115	4115	4115	4115	0
224	20241031	152400	47818520	4115	4115	4115	4115	0
225	20241031	152300	47818520	4115	4115	4115	4115	0
226	20241031	152200	47818520	4115	4115	4115	4115	0
227	20241031	152100	47818520	4115	4115	4115	4115	0
228	20241031	152000	47818520	4115	4115	4115	4115	0
229	20241031	151900	47818520	4115	4115	4115	4115	0
230	20241031	151800	47818520	4115	4115	4115	4115	0
231	20241031	151700	47818520	4115	4115	4115	4115	0
232	20241031	151600	47818520	4115	4115	4115	4115	0
233	20241031	151500	47818520	4115	4140	4140	4115	699
234	20241031	151400	44926220	4140	4140	4140	4140	0
235	20241031	151300	44926220	4140	4140	4140	4140	0
236	20241031	151200	44926220	4140	4140	4140	4140	0
237	20241031	151100	44926220	4140	4140	4140	4140	0
238	20241031	151000	44926220	4140	4140	4140	4140	0
239	20241031	150900	44926220	4140	4140	4140	4140	0
240	20241031	150800	44926220	4140	4140	4140	4140	0
241	20241031	150700	44926220	4140	4140	4140	4140	0
242	20241031	150600	44926220	4140	4140	4140	4140	0
243	20241031	150500	44926220	4140	4140	4140	4140	0
244	20241031	150400	44926220	4140	4140	4140	4140	0
245	20241031	150300	44926220	4140	4140	4140	4140	88
246	20241031	150200	44561900	4140	4140	4140	4140	0
247	20241031	150100	44561900	4140	4130	4140	4130	156
248	20241031	150000	43917030	4130	4130	4130	4130	0
249	20241031	145900	43917030	4130	4130	4130	4130	0
250	20241031	145800	43917030	4130	4130	4130	4130	0
251	20241031	145700	43917030	4130	4130	4130	4130	0
252	20241031	145600	43917030	4130	4130	4130	4130	2
253	20241031	145500	43908770	4105	4105	4105	4105	0
254	20241031	145400	43908770	4105	4105	4105	4105	0
255	20241031	145300	43908770	4105	4105	4105	4105	174
256	20241031	145200	43194500	4105	4105	4105	4105	51
257	20241031	145100	42985145	4100	4100	4100	4100	9
258	20241031	145000	42948245	4105	4115	4115	4105	555
259	20241031	144900	40668980	4125	4125	4125	4125	0
260	20241031	144800	40668980	4125	4125	4125	4125	0
261	20241031	144700	40668980	4125	4125	4125	4125	6
262	20241031	144600	40644230	4125	4125	4125	4125	1
263	20241031	144500	40640105	4125	4125	4125	4125	0
264	20241031	144400	40640105	4125	4125	4125	4125	0
265	20241031	144300	40640105	4125	4125	4125	4125	0
266	20241031	144200	40640105	4125	4125	4125	4125	2
267	20241031	144100	40631855	4125	4125	4125	4125	3
268	20241031	144000	40619480	4125	4125	4125	4125	5
269	20241031	143900	40598855	4125	4125	4125	4125	23
270	20241031	143800	40503980	4125	4125	4125	4125	0
271	20241031	143700	40503980	4125	4125	4125	4125	3
272	20241031	143600	40491605	4125	4125	4125	4125	3
273	20241031	143500	40479230	4130	4120	4130	4120	2
274	20241031	143400	40470980	4130	4115	4130	4115	2
275	20241031	143300	40462735	4120	4110	4120	4110	95
276	20241031	143200	40071365	4110	4110	4110	4110	2
277	20241031	143100	40063145	4105	4100	4110	4100	555
278	20241031	143000	37784945	4095	4095	4095	4095	0
279	20241031	142900	37784945	4095	4095	4095	4095	0
280	20241031	142800	37784945	4095	4095	4095	4095	0
281	20241031	142700	37784945	4095	4095	4095	4095	0
282	20241031	142600	37784945	4095	4095	4095	4095	292
283	20241031	142500	36589205	4085	4090	4090	4085	892
284	20241031	142400	32945365	4095	4095	4095	4095	2
285	20241031	142300	32937175	4090	4090	4090	4090	0
286	20241031	142200	32937175	4090	4090	4090	4090	0
287	20241031	142100	32937175	4090	4090	4090	4090	0
288	20241031	142000	32937175	4090	4090	4090	4090	26
289	20241031	141900	32830835	4090	4090	4090	4090	0
290	20241031	141800	32830835	4090	4090	4090	4090	0
291	20241031	141700	32830835	4090	4090	4090	4090	0
292	20241031	141600	32830835	4090	4090	4090	4090	0
293	20241031	141500	32830835	4090	4090	4090	4090	0
294	20241031	141400	32830835	4090	4090	4090	4090	0
295	20241031	141300	32830835	4090	4090	4090	4090	0
296	20241031	141200	32830835	4090	4090	4090	4090	19
297	20241031	141100	32753125	4085	4085	4085	4085	0
298	20241031	141000	32753125	4085	4085	4085	4085	0
299	20241031	140900	32753125	4085	4085	4085	4085	0
300	20241031	140800	32753125	4085	4085	4085	4085	9
301	20241031	140700	32716360	4095	4095	4095	4095	0
302	20241031	140600	32716360	4095	4095	4095	4095	0
303	20241031	140500	32716360	4095	4095	4095	4095	0
304	20241031	140400	32716360	4095	4095	4095	4095	0
305	20241031	140300	32716360	4095	4095	4095	4095	0
306	20241031	140200	32716360	4095	4095	4095	4095	0
307	20241031	140100	32716360	4095	4095	4095	4095	2
308	20241031	140000	32708170	4085	4085	4085	4085	0
309	20241031	135900	32708170	4085	4085	4085	4085	90
310	20241031	135800	32340520	4095	4095	4095	4095	0
311	20241031	135700	32340520	4095	4095	4095	4095	0
312	20241031	135600	32340520	4095	4095	4095	4095	589
313	20241031	135500	29928565	4095	4095	4095	4095	0
314	20241031	135400	29928565	4095	4095	4095	4095	0
315	20241031	135300	29928565	4095	4095	4095	4095	0
316	20241031	135200	29928565	4095	4095	4095	4095	0
317	20241031	135100	29928565	4095	4095	4095	4095	0
318	20241031	135000	29928565	4095	4095	4095	4095	0
319	20241031	134900	29928565	4095	4095	4095	4095	0
320	20241031	134800	29928565	4095	4095	4095	4095	0
321	20241031	134700	29928565	4095	4085	4095	4085	79
322	20241031	134600	29605360	4085	4085	4085	4085	0
323	20241031	134500	29605360	4085	4090	4090	4085	55
324	20241031	134400	29380660	4095	4095	4095	4095	0
325	20241031	134300	29380660	4095	4095	4095	4095	0
326	20241031	134200	29380660	4095	4095	4095	4095	0
327	20241031	134100	29380660	4095	4095	4095	4095	0
328	20241031	134000	29380660	4095	4095	4095	4095	0
329	20241031	133900	29380660	4095	4095	4095	4095	0
330	20241031	133800	29380660	4095	4095	4095	4095	0
331	20241031	133700	29380660	4095	4095	4095	4095	0
332	20241031	133600	29380660	4095	4095	4095	4095	0
333	20241031	133500	29380660	4095	4095	4095	4095	0
334	20241031	133400	29380660	4095	4095	4095	4095	0
335	20241031	133300	29380660	4095	4095	4095	4095	0
336	20241031	133200	29380660	4095	4095	4095	4095	0
337	20241031	133100	29380660	4095	4095	4095	4095	0
338	20241031	133000	29380660	4095	4095	4095	4095	0
339	20241031	132900	29380660	4095	4095	4095	4095	0
340	20241031	132800	29380660	4095	4095	4095	4095	0
341	20241031	132700	29380660	4095	4095	4095	4095	0
342	20241031	132600	29380660	4095	4095	4095	4095	0
343	20241031	132500	29380660	4095	4095	4095	4095	0
344	20241031	132400	29380660	4095	4095	4095	4095	0
345	20241031	132300	29380660	4095	4095	4095	4095	0
346	20241031	132200	29380660	4095	4095	4095	4095	0
347	20241031	132100	29380660	4095	4095	4095	4095	0
348	20241031	132000	29380660	4095	4095	4095	4095	0
349	20241031	131900	29380660	4095	4095	4095	4095	0
350	20241031	131800	29380660	4095	4095	4095	4095	0
351	20241031	131700	29380660	4095	4095	4095	4095	0
352	20241031	131600	29380660	4095	4095	4095	4095	0
353	20241031	131500	29380660	4095	4095	4095	4095	0
354	20241031	131400	29380660	4095	4095	4095	4095	0
355	20241031	131300	29380660	4095	4095	4095	4095	0
356	20241031	131200	29380660	4095	4095	4095	4095	0
357	20241031	131100	29380660	4095	4095	4095	4095	0
358	20241031	131000	29380660	4095	4095	4095	4095	0
359	20241031	130900	29380660	4095	4095	4095	4095	0
360	20241031	130800	29380660	4095	4095	4095	4095	0
361	20241031	130700	29380660	4095	4095	4095	4095	0
362	20241031	130600	29380660	4095	4095	4095	4095	2
363	20241031	130500	29372470	4090	4090	4090	4090	0
364	20241031	130400	29372470	4090	4090	4090	4090	0
365	20241031	130300	29372470	4090	4090	4090	4090	0
366	20241031	130200	29372470	4090	4090	4090	4090	0
367	20241031	130100	29372470	4090	4090	4090	4090	0
368	20241031	130000	29372470	4090	4090	4090	4090	0
369	20241031	125900	29372470	4090	4090	4090	4090	0
370	20241031	125800	29372470	4090	4090	4090	4090	0
371	20241031	125700	29372470	4090	4090	4090	4090	0
372	20241031	125600	29372470	4090	4090	4090	4090	0
373	20241031	125500	29372470	4090	4090	4090	4090	0
374	20241031	125400	29372470	4090	4090	4090	4090	0
375	20241031	125300	29372470	4090	4090	4090	4090	0
376	20241031	125200	29372470	4090	4090	4090	4090	0
377	20241031	125100	29372470	4090	4090	4090	4090	0
378	20241031	125000	29372470	4090	4090	4090	4090	0
379	20241031	124900	29372470	4090	4090	4090	4090	0
380	20241031	124800	29372470	4090	4090	4090	4090	40
381	20241031	124700	29208870	4090	4090	4090	4090	0
382	20241031	124600	29208870	4090	4090	4090	4090	55
383	20241031	124500	28983920	4090	4090	4090	4090	0
384	20241031	124400	28983920	4090	4090	4090	4090	0
385	20241031	124300	28983920	4090	4090	4090	4090	0
386	20241031	124200	28983920	4090	4090	4090	4090	0
387	20241031	124100	28983920	4090	4090	4090	4090	0
388	20241031	124000	28983920	4090	4090	4090	4090	0
389	20241031	123900	28983920	4090	4090	4090	4090	0
390	20241031	123800	28983920	4090	4090	4090	4090	0
391	20241031	123700	28983920	4090	4090	4090	4090	0
392	20241031	123600	28983920	4090	4090	4090	4090	0
393	20241031	123500	28983920	4090	4090	4090	4090	0
394	20241031	123400	28983920	4090	4090	4090	4090	0
395	20241031	123300	28983920	4090	4090	4090	4090	100
396	20241031	123200	28574920	4090	4090	4090	4090	0
397	20241031	123100	28574920	4090	4090	4090	4090	0
398	20241031	123000	28574920	4090	4090	4090	4090	0
399	20241031	122900	28574920	4090	4090	4090	4090	0
400	20241031	122800	28574920	4090	4090	4090	4090	0
401	20241031	122700	28574920	4090	4090	4090	4090	0
402	20241031	122600	28574920	4090	4090	4090	4090	0
403	20241031	122500	28574920	4090	4090	4090	4090	0
404	20241031	122400	28574920	4090	4090	4090	4090	0
405	20241031	122300	28574920	4090	4090	4090	4090	0
406	20241031	122200	28574920	4090	4090	4090	4090	0
407	20241031	122100	28574920	4090	4090	4090	4090	0
408	20241031	122000	28574920	4090	4090	4090	4090	3
409	20241031	121900	28562650	4090	4090	4090	4090	0
410	20241031	121800	28562650	4090	4090	4090	4090	0
411	20241031	121700	28562650	4090	4090	4090	4090	1
412	20241031	121600	28558560	4080	4080	4080	4080	0
413	20241031	121500	28558560	4080	4080	4080	4080	6
414	20241031	121400	28534080	4080	4080	4080	4080	25
415	20241031	121300	28432080	4085	4085	4085	4085	0
416	20241031	121200	28432080	4085	4085	4085	4085	0
417	20241031	121100	28432080	4085	4085	4085	4085	0
418	20241031	121000	28432080	4085	4085	4085	4085	0
419	20241031	120900	28432080	4085	4085	4085	4085	0
420	20241031	120800	28432080	4085	4085	4085	4085	0
421	20241031	120700	28432080	4085	4085	4085	4085	0
422	20241031	120600	28432080	4085	4085	4085	4085	0
423	20241031	120500	28432080	4085	4085	4085	4085	2
424	20241031	120400	28423910	4075	4075	4075	4075	0
425	20241031	120300	28423910	4075	4075	4075	4075	2
426	20241031	120200	28415760	4085	4085	4085	4085	0
427	20241031	120100	28415760	4085	4085	4085	4085	0
428	20241031	120000	28415760	4085	4085	4085	4085	0
429	20241031	115900	28415760	4085	4085	4085	4085	1
430	20241031	115800	28411675	4095	4095	4095	4095	0
431	20241031	115700	28411675	4095	4095	4095	4095	0
432	20241031	115600	28411675	4095	4095	4095	4095	0
433	20241031	115500	28411675	4095	4095	4095	4095	0
434	20241031	115400	28411675	4095	4095	4095	4095	0
435	20241031	115300	28411675	4095	4095	4095	4095	0
436	20241031	115200	28411675	4095	4095	4095	4095	0
437	20241031	115100	28411675	4095	4095	4095	4095	0
438	20241031	115000	28411675	4095	4095	4095	4095	0
439	20241031	114900	28411675	4095	4095	4095	4095	0
440	20241031	114800	28411675	4095	4095	4095	4095	0
441	20241031	114700	28411675	4095	4095	4095	4095	0
442	20241031	114600	28411675	4095	4085	4095	4085	2
443	20241031	114500	28403495	4075	4080	4080	4075	187
444	20241031	114400	27641220	4075	4075	4075	4075	0
445	20241031	114300	27641220	4075	4075	4075	4075	0
446	20241031	114200	27641220	4075	4075	4075	4075	0
447	20241031	114100	27641220	4075	4075	4075	4075	0
448	20241031	114000	27641220	4075	4075	4075	4075	0
449	20241031	113900	27641220	4075	4075	4075	4075	0
450	20241031	113800	27641220	4075	4075	4075	4075	0
451	20241031	113700	27641220	4075	4075	4075	4075	0
452	20241031	113600	27641220	4075	4075	4075	4075	36
453	20241031	113500	27494520	4085	4085	4085	4085	0
454	20241031	113400	27494520	4085	4085	4085	4085	0
455	20241031	113300	27494520	4085	4085	4085	4085	0
456	20241031	113200	27494520	4085	4085	4085	4085	0
457	20241031	113100	27494520	4085	4085	4085	4085	0
458	20241031	113000	27494520	4085	4085	4085	4085	1
459	20241031	112900	27490435	4080	4080	4080	4080	0
460	20241031	112800	27490435	4080	4080	4080	4080	0
461	20241031	112700	27490435	4080	4080	4080	4080	50
462	20241031	112600	27286435	4075	4075	4075	4075	0
463	20241031	112500	27286435	4075	4075	4075	4075	0
464	20241031	112400	27286435	4075	4075	4075	4075	0
465	20241031	112300	27286435	4075	4075	4075	4075	0
466	20241031	112200	27286435	4075	4075	4075	4075	40
467	20241031	112100	27123435	4075	4075	4075	4075	8
468	20241031	112000	27090835	4085	4090	4090	4085	1646
469	20241031	111900	20366875	4095	4095	4095	4095	0
470	20241031	111800	20366875	4095	4095	4095	4095	130
471	20241031	111700	19834525	4095	4095	4095	4095	0
472	20241031	111600	19834525	4095	4095	4095	4095	9
473	20241031	111500	19797670	4085	4085	4085	4085	0
474	20241031	111400	19797670	4085	4085	4085	4085	49
475	20241031	111300	19597505	4095	4095	4095	4095	0
476	20241031	111200	19597505	4095	4095	4095	4095	0
477	20241031	111100	19597505	4095	4095	4095	4095	0
478	20241031	111000	19597505	4095	4095	4095	4095	0
479	20241031	110900	19597505	4095	4095	4095	4095	0
480	20241031	110800	19597505	4095	4095	4095	4095	0
481	20241031	110700	19597505	4095	4095	4095	4095	0
482	20241031	110600	19597505	4095	4095	4095	4095	0
483	20241031	110500	19597505	4095	4095	4095	4095	0
484	20241031	110400	19597505	4095	4085	4095	4085	52
485	20241031	110300	19384645	4095	4095	4095	4095	0
486	20241031	110200	19384645	4095	4095	4095	4095	0
487	20241031	110100	19384645	4095	4095	4095	4095	0
488	20241031	110000	19384645	4095	4095	4095	4095	0
489	20241031	105900	19384645	4095	4095	4095	4095	0
490	20241031	105800	19384645	4095	4095	4095	4095	0
491	20241031	105700	19384645	4095	4095	4095	4095	0
492	20241031	105600	19384645	4095	4095	4095	4095	0
493	20241031	105500	19384645	4095	4095	4095	4095	0
494	20241031	105400	19384645	4095	4095	4095	4095	0
495	20241031	105300	19384645	4095	4095	4095	4095	0
496	20241031	105200	19384645	4095	4095	4095	4095	0
497	20241031	105100	19384645	4095	4095	4095	4095	0
498	20241031	105000	19384645	4095	4095	4095	4095	0
499	20241031	104900	19384645	4095	4095	4095	4095	0
500	20241031	104800	19384645	4095	4085	4095	4085	55
501	20241031	104700	19159450	4075	4075	4075	4075	10
502	20241031	104600	19118700	4075	4075	4090	4075	21
503	20241031	104500	19032990	4075	4075	4075	4075	11
504	20241031	104400	18988165	4075	4075	4075	4075	10
505	20241031	104300	18947415	4075	4075	4075	4075	24
506	20241031	104200	18849615	4075	4075	4090	4075	142
507	20241031	104100	18270950	4070	4080	4080	4070	385
508	20241031	104000	16703815	4090	4090	4090	4090	1
509	20241031	103900	16699725	4085	4085	4085	4085	2
510	20241031	103800	16691555	4080	4080	4080	4080	14
511	20241031	103700	16634435	4080	4080	4080	4080	0
512	20241031	103600	16634435	4080	4080	4080	4080	0
513	20241031	103500	16634435	4080	4085	4085	4080	57
514	20241031	103400	16401680	4095	4095	4095	4095	0
515	20241031	103300	16401680	4095	4095	4095	4095	0
516	20241031	103200	16401680	4095	4095	4095	4095	0
517	20241031	103100	16401680	4095	4095	4095	4095	0
518	20241031	103000	16401680	4095	4095	4095	4095	0
519	20241031	102900	16401680	4095	4095	4095	4095	0
520	20241031	102800	16401680	4095	4095	4095	4095	0
521	20241031	102700	16401680	4095	4095	4095	4095	0
522	20241031	102600	16401680	4095	4090	4095	4090	4
523	20241031	102500	16385315	4090	4090	4090	4090	12
524	20241031	102400	16336235	4080	4080	4080	4080	111
525	20241031	102300	15883355	4080	4080	4080	4080	0
526	20241031	102200	15883355	4080	4080	4080	4080	0
527	20241031	102100	15883355	4080	4080	4080	4080	0
528	20241031	102000	15883355	4080	4080	4080	4080	0
529	20241031	101900	15883355	4080	4080	4080	4080	3
530	20241031	101800	15871115	4080	4080	4080	4080	0
531	20241031	101700	15871115	4080	4080	4080	4080	0
532	20241031	101600	15871115	4080	4080	4080	4080	0
533	20241031	101500	15871115	4080	4080	4080	4080	0
534	20241031	101400	15871115	4080	4080	4080	4080	0
535	20241031	101300	15871115	4080	4080	4080	4080	0
536	20241031	101200	15871115	4080	4080	4080	4080	2
537	20241031	101100	15862955	4070	4070	4070	4070	0
538	20241031	101000	15862955	4070	4070	4070	4070	0
539	20241031	100900	15862955	4070	4070	4070	4070	0
540	20241031	100800	15862955	4070	4070	4070	4070	0
541	20241031	100700	15862955	4070	4070	4070	4070	0
542	20241031	100600	15862955	4070	4070	4070	4070	70
543	20241031	100500	15578055	4080	4080	4080	4080	0
544	20241031	100400	15578055	4080	4080	4080	4080	0
545	20241031	100300	15578055	4080	4080	4080	4080	0
546	20241031	100200	15578055	4080	4080	4080	4080	0
547	20241031	100100	15578055	4080	4080	4080	4080	0
548	20241031	100000	15578055	4080	4080	4080	4080	0
549	20241031	095900	15578055	4080	4080	4080	4080	0
550	20241031	095800	15578055	4080	4080	4080	4080	0
551	20241031	095700	15578055	4080	4080	4095	4080	7
552	20241031	095600	15549480	4070	4070	4070	4070	0
553	20241031	095500	15549480	4070	4070	4070	4070	0
554	20241031	095400	15549480	4070	4070	4070	4070	0
555	20241031	095300	15549480	4070	4070	4070	4070	0
556	20241031	095200	15549480	4070	4070	4070	4070	0
557	20241031	095100	15549480	4070	4070	4070	4070	0
558	20241031	095000	15549480	4070	4070	4070	4070	0
559	20241031	094900	15549480	4070	4070	4070	4070	57
560	20241031	094800	15317490	4060	4060	4060	4060	79
561	20241031	094700	14996750	4070	4070	4070	4070	44
562	20241031	094600	14817670	4065	4065	4065	4065	50
563	20241031	094500	14614420	4065	4060	4095	4055	7
564	20241031	094400	14585980	4050	4050	4050	4050	2
565	20241031	094300	14577880	4050	4050	4050	4050	0
566	20241031	094200	14577880	4050	4050	4050	4050	0
567	20241031	094100	14577880	4050	4050	4050	4050	0
568	20241031	094000	14577880	4050	4050	4050	4050	0
569	20241031	093900	14577880	4050	4050	4055	4050	49
570	20241031	093800	14379405	4050	4050	4050	4050	1
571	20241031	093700	14375355	4040	4040	4040	4040	1
572	20241031	093600	14371315	4040	4040	4040	4040	1
573	20241031	093500	14367275	4040	4050	4050	4040	21
574	20241031	093400	14282240	4060	4050	4060	4050	2
575	20241031	093300	14274130	4050	4050	4050	4050	5
576	20241031	093200	14253880	4045	4050	4090	4045	31
577	20241031	093100	14127605	4040	4040	4040	4040	5
578	20241031	093000	14107405	4040	4040	4050	4040	15
579	20241031	092900	14046705	4040	4040	4050	4040	4
580	20241031	092800	14030525	4040	4040	4040	4040	4
581	20241031	092700	14014365	4040	4050	4050	4040	17
582	20241031	092600	13945635	4040	4040	4040	4040	5
583	20241031	092500	13925435	4040	4040	4040	4040	1
584	20241031	092400	13921395	4040	4050	4050	4040	6
585	20241031	092300	13897145	4045	4055	4055	4040	76
586	20241031	092200	13589465	4055	4050	4060	4040	25
587	20241031	092100	13488110	4060	4050	4060	4050	29
588	20241031	092000	13370530	4050	4040	4050	4040	34
589	20241031	091900	13232890	4050	4045	4050	4040	9
590	20241031	091800	13196485	4045	4045	4045	4035	18
591	20241031	091700	13123685	4045	4045	4045	4035	17
592	20241031	091600	13054970	4045	4045	4050	4035	43
593	20241031	091500	12880955	4035	4035	4050	4035	194
594	20241031	091400	12095380	4035	4035	4035	4035	1
595	20241031	091300	12091345	4035	4035	4035	4035	5
596	20241031	091200	12071170	4035	4035	4035	4035	5
597	20241031	091100	12050995	4030	4030	4050	4030	19
598	20241031	091000	11974225	4025	4025	4025	4025	1
599	20241031	090900	11970200	4025	4025	4025	4025	5
600	20241031	090800	11950075	4020	4020	4055	4020	23
601	20241031	090700	11856985	4020	4065	4090	4020	1784
602	20241031	090600	4616430	4070	4070	4070	4060	190
603	20241031	090500	3843410	4060	4110	4110	4060	424
604	20241031	090400	2115675	4090	4090	4090	4090	5
605	20241031	090300	2095225	4090	4105	4105	4090	8
606	20241031	090200	2062400	4105	4110	4110	4105	39
607	20241031	090100	1902130	4100	4100	4185	4100	49
608	20241031	090000	1701145	4100	4240	4240	4090	306