KissMeData/138490/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202700	131733820	5670	5670	5670	5670	612
3	20241031	202600	131733820	5670	5670	5670	5670	0
4	20241031	202500	131733820	5670	5670	5670	5670	0
5	20241031	202400	131733820	5670	5670	5670	5670	0
6	20241031	202300	131733820	5670	5670	5670	5670	0
7	20241031	202200	131733820	5670	5670	5670	5670	0
8	20241031	202100	131733820	5670	5670	5670	5670	0
9	20241031	202000	131733820	5670	5670	5670	5670	0
10	20241031	201900	131733820	5670	5670	5670	5670	0
11	20241031	201800	131733820	5670	5670	5670	5670	0
12	20241031	201700	131733820	5670	5670	5670	5670	0
13	20241031	201600	131733820	5670	5670	5670	5670	0
14	20241031	201500	131733820	5670	5670	5670	5670	0
15	20241031	201400	131733820	5670	5670	5670	5670	0
16	20241031	201300	131733820	5670	5670	5670	5670	0
17	20241031	201200	131733820	5670	5670	5670	5670	0
18	20241031	201100	131733820	5670	5670	5670	5670	0
19	20241031	201000	131733820	5670	5670	5670	5670	0
20	20241031	200900	131733820	5670	5670	5670	5670	0
21	20241031	200800	131733820	5670	5670	5670	5670	0
22	20241031	200700	131733820	5670	5670	5670	5670	0
23	20241031	200600	131733820	5670	5670	5670	5670	0
24	20241031	200500	131733820	5670	5670	5670	5670	0
25	20241031	200400	131733820	5670	5670	5670	5670	0
26	20241031	200300	131733820	5670	5670	5670	5670	0
27	20241031	200200	131733820	5670	5670	5670	5670	0
28	20241031	200100	131733820	5670	5670	5670	5670	0
29	20241031	200000	131733820	5670	5670	5670	5670	0
30	20241031	195900	131733820	5670	5670	5670	5670	0
31	20241031	195800	131733820	5670	5670	5670	5670	0
32	20241031	195700	131733820	5670	5670	5670	5670	612
33	20241031	195600	131733820	5670	5670	5670	5670	0
34	20241031	195500	131733820	5670	5670	5670	5670	0
35	20241031	195400	131733820	5670	5670	5670	5670	0
36	20241031	195300	131733820	5670	5670	5670	5670	0
37	20241031	195200	131733820	5670	5670	5670	5670	0
38	20241031	195100	131733820	5670	5670	5670	5670	0
39	20241031	195000	131733820	5670	5670	5670	5670	0
40	20241031	194900	131733820	5670	5670	5670	5670	0
41	20241031	194800	131733820	5670	5670	5670	5670	0
42	20241031	194700	131733820	5670	5670	5670	5670	0
43	20241031	194600	131733820	5670	5670	5670	5670	0
44	20241031	194500	131733820	5670	5670	5670	5670	0
45	20241031	194400	131733820	5670	5670	5670	5670	0
46	20241031	194300	131733820	5670	5670	5670	5670	0
47	20241031	194200	131733820	5670	5670	5670	5670	0
48	20241031	194100	131733820	5670	5670	5670	5670	0
49	20241031	194000	131733820	5670	5670	5670	5670	0
50	20241031	193900	131733820	5670	5670	5670	5670	0
51	20241031	193800	131733820	5670	5670	5670	5670	0
52	20241031	193700	131733820	5670	5670	5670	5670	0
53	20241031	193600	131733820	5670	5670	5670	5670	0
54	20241031	193500	131733820	5670	5670	5670	5670	0
55	20241031	193400	131733820	5670	5670	5670	5670	0
56	20241031	193300	131733820	5670	5670	5670	5670	0
57	20241031	193200	131733820	5670	5670	5670	5670	0
58	20241031	193100	131733820	5670	5670	5670	5670	0
59	20241031	193000	131733820	5670	5670	5670	5670	0
60	20241031	192900	131733820	5670	5670	5670	5670	0
61	20241031	192800	131733820	5670	5670	5670	5670	0
62	20241031	192700	131733820	5670	5670	5670	5670	612
63	20241031	192600	131733820	5670	5670	5670	5670	0
64	20241031	192500	131733820	5670	5670	5670	5670	0
65	20241031	192400	131733820	5670	5670	5670	5670	0
66	20241031	192300	131733820	5670	5670	5670	5670	0
67	20241031	192200	131733820	5670	5670	5670	5670	0
68	20241031	192100	131733820	5670	5670	5670	5670	0
69	20241031	192000	131733820	5670	5670	5670	5670	0
70	20241031	191900	131733820	5670	5670	5670	5670	0
71	20241031	191800	131733820	5670	5670	5670	5670	0
72	20241031	191700	131733820	5670	5670	5670	5670	0
73	20241031	191600	131733820	5670	5670	5670	5670	0
74	20241031	191500	131733820	5670	5670	5670	5670	0
75	20241031	191400	131733820	5670	5670	5670	5670	0
76	20241031	191300	131733820	5670	5670	5670	5670	0
77	20241031	191200	131733820	5670	5670	5670	5670	0
78	20241031	191100	131733820	5670	5670	5670	5670	0
79	20241031	191000	131733820	5670	5670	5670	5670	0
80	20241031	190900	131733820	5670	5670	5670	5670	0
81	20241031	190800	131733820	5670	5670	5670	5670	0
82	20241031	190700	131733820	5670	5670	5670	5670	0
83	20241031	190600	131733820	5670	5670	5670	5670	0
84	20241031	190500	131733820	5670	5670	5670	5670	0
85	20241031	190400	131733820	5670	5670	5670	5670	0
86	20241031	190300	131733820	5670	5670	5670	5670	0
87	20241031	190200	131733820	5670	5670	5670	5670	0
88	20241031	190100	131733820	5670	5670	5670	5670	0
89	20241031	190000	131733820	5670	5670	5670	5670	0
90	20241031	185900	131733820	5670	5670	5670	5670	0
91	20241031	185800	131733820	5670	5670	5670	5670	0
92	20241031	185700	131733820	5670	5670	5670	5670	612
93	20241031	185600	131733820	5670	5670	5670	5670	0
94	20241031	185500	131733820	5670	5670	5670	5670	0
95	20241031	185400	131733820	5670	5670	5670	5670	0
96	20241031	185300	131733820	5670	5670	5670	5670	0
97	20241031	185200	131733820	5670	5670	5670	5670	0
98	20241031	185100	131733820	5670	5670	5670	5670	0
99	20241031	185000	131733820	5670	5670	5670	5670	0
100	20241031	184900	131733820	5670	5670	5670	5670	0
101	20241031	184800	131733820	5670	5670	5670	5670	0
102	20241031	184700	131733820	5670	5670	5670	5670	0
103	20241031	184600	131733820	5670	5670	5670	5670	0
104	20241031	184500	131733820	5670	5670	5670	5670	0
105	20241031	184400	131733820	5670	5670	5670	5670	0
106	20241031	184300	131733820	5670	5670	5670	5670	0
107	20241031	184200	131733820	5670	5670	5670	5670	0
108	20241031	184100	131733820	5670	5670	5670	5670	0
109	20241031	184000	131733820	5670	5670	5670	5670	0
110	20241031	183900	131733820	5670	5670	5670	5670	0
111	20241031	183800	131733820	5670	5670	5670	5670	0
112	20241031	183700	131733820	5670	5670	5670	5670	0
113	20241031	183600	131733820	5670	5670	5670	5670	0
114	20241031	183500	131733820	5670	5670	5670	5670	0
115	20241031	183400	131733820	5670	5670	5670	5670	0
116	20241031	183300	131733820	5670	5670	5670	5670	0
117	20241031	183200	131733820	5670	5670	5670	5670	0
118	20241031	183100	131733820	5670	5670	5670	5670	0
119	20241031	183000	131733820	5670	5670	5670	5670	0
120	20241031	182900	131733820	5670	5670	5670	5670	0
121	20241031	182800	131733820	5670	5670	5670	5670	0
122	20241031	182700	131733820	5670	5670	5670	5670	612
123	20241031	182600	131733820	5670	5670	5670	5670	0
124	20241031	182500	131733820	5670	5670	5670	5670	0
125	20241031	182400	131733820	5670	5670	5670	5670	0
126	20241031	182300	131733820	5670	5670	5670	5670	0
127	20241031	182200	131733820	5670	5670	5670	5670	0
128	20241031	182100	131733820	5670	5670	5670	5670	0
129	20241031	182000	131733820	5670	5670	5670	5670	0
130	20241031	181900	131733820	5670	5670	5670	5670	0
131	20241031	181800	131733820	5670	5670	5670	5670	0
132	20241031	181700	131733820	5670	5670	5670	5670	0
133	20241031	181600	131733820	5670	5670	5670	5670	0
134	20241031	181500	131733820	5670	5670	5670	5670	0
135	20241031	181400	131733820	5670	5670	5670	5670	0
136	20241031	181300	131733820	5670	5670	5670	5670	0
137	20241031	181200	131733820	5670	5670	5670	5670	0
138	20241031	181100	131733820	5670	5670	5670	5670	0
139	20241031	181000	131733820	5670	5670	5670	5670	0
140	20241031	180900	131733820	5670	5670	5670	5670	0
141	20241031	180800	131733820	5670	5670	5670	5670	0
142	20241031	180700	131733820	5670	5670	5670	5670	0
143	20241031	180600	131733820	5670	5670	5670	5670	0
144	20241031	180500	131733820	5670	5670	5670	5670	0
145	20241031	180400	131733820	5670	5670	5670	5670	0
146	20241031	180300	131733820	5670	5670	5670	5670	0
147	20241031	180200	131733820	5670	5670	5670	5670	0
148	20241031	180100	131733820	5670	5670	5670	5670	0
149	20241031	180000	131733820	5670	5670	5670	5670	0
150	20241031	175900	131733820	5670	5670	5670	5670	0
151	20241031	175800	131733820	5670	5670	5670	5670	0
152	20241031	175700	131733820	5670	5670	5670	5670	612
153	20241031	175600	131733820	5670	5670	5670	5670	0
154	20241031	175500	131733820	5670	5670	5670	5670	0
155	20241031	175400	131733820	5670	5670	5670	5670	0
156	20241031	175300	131733820	5670	5670	5670	5670	0
157	20241031	175200	131733820	5670	5670	5670	5670	0
158	20241031	175100	131733820	5670	5670	5670	5670	0
159	20241031	175000	131733820	5670	5670	5670	5670	0
160	20241031	174900	131733820	5670	5670	5670	5670	0
161	20241031	174800	131733820	5670	5670	5670	5670	0
162	20241031	174700	131733820	5670	5670	5670	5670	0
163	20241031	174600	131733820	5670	5670	5670	5670	0
164	20241031	174500	131733820	5670	5670	5670	5670	0
165	20241031	174400	131733820	5670	5670	5670	5670	0
166	20241031	174300	131733820	5670	5670	5670	5670	0
167	20241031	174200	131733820	5670	5670	5670	5670	0
168	20241031	174100	131733820	5670	5670	5670	5670	0
169	20241031	174000	131733820	5670	5670	5670	5670	0
170	20241031	173900	131733820	5670	5670	5670	5670	0
171	20241031	173800	131733820	5670	5670	5670	5670	0
172	20241031	173700	131733820	5670	5670	5670	5670	0
173	20241031	173600	131733820	5670	5670	5670	5670	0
174	20241031	173500	131733820	5670	5670	5670	5670	0
175	20241031	173400	131733820	5670	5670	5670	5670	0
176	20241031	173300	131733820	5670	5670	5670	5670	0
177	20241031	173200	131733820	5670	5670	5670	5670	0
178	20241031	173100	131733820	5670	5670	5670	5670	0
179	20241031	173000	131733820	5670	5670	5670	5670	0
180	20241031	172900	131733820	5670	5670	5670	5670	0
181	20241031	172800	131733820	5670	5670	5670	5670	0
182	20241031	172700	131733820	5670	5670	5670	5670	612
183	20241031	172600	131733820	5670	5670	5670	5670	0
184	20241031	172500	131733820	5670	5670	5670	5670	0
185	20241031	172400	131733820	5670	5670	5670	5670	0
186	20241031	172300	131733820	5670	5670	5670	5670	0
187	20241031	172200	131733820	5670	5670	5670	5670	0
188	20241031	172100	131733820	5670	5670	5670	5670	0
189	20241031	172000	131733820	5670	5670	5670	5670	0
190	20241031	171900	131733820	5670	5670	5670	5670	0
191	20241031	171800	131733820	5670	5670	5670	5670	0
192	20241031	171700	131733820	5670	5670	5670	5670	0
193	20241031	171600	131733820	5670	5670	5670	5670	0
194	20241031	171500	131733820	5670	5670	5670	5670	0
195	20241031	171400	131733820	5670	5670	5670	5670	0
196	20241031	171300	131733820	5670	5670	5670	5670	0
197	20241031	171200	131733820	5670	5670	5670	5670	0
198	20241031	171100	131733820	5670	5670	5670	5670	0
199	20241031	171000	131733820	5670	5670	5670	5670	0
200	20241031	170900	131733820	5670	5670	5670	5670	0
201	20241031	170800	131733820	5670	5670	5670	5670	0
202	20241031	170700	131733820	5670	5670	5670	5670	0
203	20241031	170600	131733820	5670	5670	5670	5670	0
204	20241031	170500	131733820	5670	5670	5670	5670	0
205	20241031	170400	131733820	5670	5670	5670	5670	0
206	20241031	170300	131733820	5670	5670	5670	5670	0
207	20241031	170200	131733820	5670	5670	5670	5670	0
208	20241031	170100	131733820	5670	5670	5670	5670	0
209	20241031	170000	131733820	5670	5670	5670	5670	0
210	20241031	165900	131733820	5670	5670	5670	5670	0
211	20241031	165800	131733820	5670	5670	5670	5670	0
212	20241031	165700	131733820	5670	5670	5670	5670	612
213	20241031	165600	131733820	5670	5670	5670	5670	0
214	20241031	165500	131733820	5670	5670	5670	5670	0
215	20241031	165400	131733820	5670	5670	5670	5670	0
216	20241031	165300	131733820	5670	5670	5670	5670	0
217	20241031	165200	131733820	5670	5670	5670	5670	0
218	20241031	165100	131733820	5670	5670	5670	5670	0
219	20241031	165000	131733820	5670	5670	5670	5670	0
220	20241031	164900	131733820	5670	5670	5670	5670	0
221	20241031	164800	131733820	5670	5670	5670	5670	0
222	20241031	164700	131733820	5670	5670	5670	5670	0
223	20241031	164600	131733820	5670	5670	5670	5670	0
224	20241031	164500	131733820	5670	5670	5670	5670	0
225	20241031	164400	131733820	5670	5670	5670	5670	0
226	20241031	164300	131733820	5670	5670	5670	5670	0
227	20241031	164200	131733820	5670	5670	5670	5670	0
228	20241031	164100	131733820	5670	5670	5670	5670	0
229	20241031	164000	131733820	5670	5670	5670	5670	0
230	20241031	163900	131733820	5670	5670	5670	5670	0
231	20241031	163800	131733820	5670	5670	5670	5670	0
232	20241031	163700	131733820	5670	5670	5670	5670	0
233	20241031	163600	131733820	5670	5670	5670	5670	0
234	20241031	163500	131733820	5670	5670	5670	5670	0
235	20241031	163400	131733820	5670	5670	5670	5670	0
236	20241031	163300	131733820	5670	5670	5670	5670	0
237	20241031	163200	131733820	5670	5670	5670	5670	0
238	20241031	163100	131733820	5670	5670	5670	5670	0
239	20241031	163000	131733820	5670	5670	5670	5670	0
240	20241031	162900	131733820	5670	5670	5670	5670	0
241	20241031	162800	131733820	5670	5670	5670	5670	0
242	20241031	162700	131733820	5670	5670	5670	5670	612
243	20241031	162600	131733820	5670	5670	5670	5670	0
244	20241031	162500	131733820	5670	5670	5670	5670	0
245	20241031	162400	131733820	5670	5670	5670	5670	0
246	20241031	162300	131733820	5670	5670	5670	5670	0
247	20241031	162200	131733820	5670	5670	5670	5670	0
248	20241031	162100	131733820	5670	5670	5670	5670	0
249	20241031	162000	131733820	5670	5670	5670	5670	0
250	20241031	161900	131733820	5670	5670	5670	5670	0
251	20241031	161800	131733820	5670	5670	5670	5670	0
252	20241031	161700	131733820	5670	5670	5670	5670	0
253	20241031	161600	131733820	5670	5670	5670	5670	0
254	20241031	161500	131733820	5670	5670	5670	5670	0
255	20241031	161400	131733820	5670	5670	5670	5670	0
256	20241031	161300	131733820	5670	5670	5670	5670	0
257	20241031	161200	131733820	5670	5670	5670	5670	0
258	20241031	161100	131733820	5670	5670	5670	5670	0
259	20241031	161000	131733820	5670	5670	5670	5670	0
260	20241031	160900	131733820	5670	5670	5670	5670	0
261	20241031	160800	131733820	5670	5670	5670	5670	0
262	20241031	160700	131733820	5670	5670	5670	5670	0
263	20241031	160600	131733820	5670	5670	5670	5670	0
264	20241031	160500	131733820	5670	5670	5670	5670	0
265	20241031	160400	131733820	5670	5670	5670	5670	0
266	20241031	160300	131733820	5670	5670	5670	5670	0
267	20241031	160200	131733820	5670	5670	5670	5670	0
268	20241031	160100	131733820	5670	5670	5670	5670	0
269	20241031	160000	131733820	5670	5670	5670	5670	0
270	20241031	155900	131733820	5670	5670	5670	5670	0
271	20241031	155800	131733820	5670	5670	5670	5670	0
272	20241031	155700	131733820	5670	5670	5670	5670	612
273	20241031	155600	131733820	5670	5670	5670	5670	0
274	20241031	155500	131733820	5670	5670	5670	5670	0
275	20241031	155400	131733820	5670	5670	5670	5670	0
276	20241031	155300	131733820	5670	5670	5670	5670	0
277	20241031	155200	131733820	5670	5670	5670	5670	0
278	20241031	155100	131733820	5670	5670	5670	5670	0
279	20241031	155000	131733820	5670	5670	5670	5670	0
280	20241031	154900	131733820	5670	5670	5670	5670	0
281	20241031	154800	131733820	5670	5670	5670	5670	0
282	20241031	154700	131733820	5670	5670	5670	5670	0
283	20241031	154600	131733820	5670	5670	5670	5670	0
284	20241031	154500	131733820	5670	5670	5670	5670	0
285	20241031	154400	131733820	5670	5670	5670	5670	0
286	20241031	154300	131733820	5670	5670	5670	5670	0
287	20241031	154200	131733820	5670	5670	5670	5670	0
288	20241031	154100	131733820	5670	5670	5670	5670	0
289	20241031	154000	131733820	5670	5670	5670	5670	0
290	20241031	153900	131733820	5670	5670	5670	5670	0
291	20241031	153800	131733820	5670	5670	5670	5670	0
292	20241031	153700	131733820	5670	5670	5670	5670	0
293	20241031	153600	131733820	5670	5670	5670	5670	0
294	20241031	153500	131733820	5670	5670	5670	5670	0
295	20241031	153400	131733820	5670	5670	5670	5670	0
296	20241031	153300	131733820	5670	5670	5670	5670	0
297	20241031	153200	131733820	5670	5670	5670	5670	0
298	20241031	153100	131733820	5670	5670	5670	5670	0
299	20241031	153000	131733820	5670	5670	5670	5670	612
300	20241031	152900	128263780	5660	5660	5660	5660	0
301	20241031	152800	128263780	5660	5660	5660	5660	0
302	20241031	152700	128263780	5660	5660	5660	5660	0
303	20241031	152600	128263780	5660	5660	5660	5660	0
304	20241031	152500	128263780	5660	5660	5660	5660	0
305	20241031	152400	128263780	5660	5660	5660	5660	0
306	20241031	152300	128263780	5660	5660	5660	5660	0
307	20241031	152200	128263780	5660	5660	5660	5660	0
308	20241031	152100	128263780	5660	5660	5660	5660	0
309	20241031	152000	128263780	5660	5660	5660	5660	0
310	20241031	151900	128263780	5660	5660	5660	5650	161
311	20241031	151800	127352840	5660	5660	5660	5660	1
312	20241031	151700	127347180	5660	5660	5660	5660	1
313	20241031	151600	127341520	5660	5660	5660	5660	48
314	20241031	151500	127069840	5660	5660	5660	5660	1
315	20241031	151400	127064180	5650	5650	5650	5650	0
316	20241031	151300	127064180	5650	5650	5650	5650	208
317	20241031	151200	125888980	5650	5660	5660	5650	380
318	20241031	151100	123741970	5660	5660	5660	5660	0
319	20241031	151000	123741970	5660	5660	5660	5660	0
320	20241031	150900	123741970	5660	5660	5660	5660	4
321	20241031	150800	123719330	5660	5670	5670	5660	143
322	20241031	150700	122909480	5670	5670	5670	5670	0
323	20241031	150600	122909480	5670	5670	5670	5670	0
324	20241031	150500	122909480	5670	5670	5670	5670	0
325	20241031	150400	122909480	5670	5670	5670	5670	0
326	20241031	150300	122909480	5670	5670	5670	5670	0
327	20241031	150200	122909480	5670	5670	5670	5670	0
328	20241031	150100	122909480	5670	5670	5670	5670	0
329	20241031	150000	122909480	5670	5670	5670	5670	4
330	20241031	145900	122886800	5670	5670	5670	5670	1
331	20241031	145800	122881130	5670	5670	5670	5670	0
332	20241031	145700	122881130	5670	5670	5670	5670	0
333	20241031	145600	122881130	5670	5670	5670	5670	3
334	20241031	145500	122864120	5680	5660	5680	5660	102
335	20241031	145400	122286300	5650	5660	5660	5650	50
336	20241031	145300	122003790	5650	5650	5650	5650	820
337	20241031	145200	117370790	5660	5660	5660	5660	21
338	20241031	145100	117251930	5660	5660	5660	5660	0
339	20241031	145000	117251930	5660	5660	5660	5660	1
340	20241031	144900	117246270	5660	5660	5660	5660	0
341	20241031	144800	117246270	5660	5660	5660	5660	27
342	20241031	144700	117093450	5660	5660	5660	5660	0
343	20241031	144600	117093450	5660	5670	5670	5660	2
344	20241031	144500	117082120	5670	5670	5670	5670	0
345	20241031	144400	117082120	5670	5670	5670	5670	0
346	20241031	144300	117082120	5670	5670	5670	5670	0
347	20241031	144200	117082120	5670	5660	5670	5660	2
348	20241031	144100	117070790	5650	5650	5650	5650	0
349	20241031	144000	117070790	5650	5660	5670	5650	95
350	20241031	143900	116533090	5670	5670	5670	5670	0
351	20241031	143800	116533090	5670	5670	5670	5670	692
352	20241031	143700	112609450	5680	5680	5680	5680	1
353	20241031	143600	112603770	5680	5680	5680	5680	1
354	20241031	143500	112598090	5680	5680	5680	5680	0
355	20241031	143400	112598090	5680	5680	5680	5680	3
356	20241031	143300	112581050	5660	5660	5660	5660	0
357	20241031	143200	112581050	5660	5660	5660	5660	1
358	20241031	143100	112575390	5680	5650	5680	5650	12
359	20241031	143000	112507460	5660	5640	5660	5640	180
360	20241031	142900	111492240	5660	5660	5660	5660	0
361	20241031	142800	111492240	5660	5660	5660	5660	0
362	20241031	142700	111492240	5660	5660	5660	5660	1
363	20241031	142600	111486580	5660	5640	5660	5640	961
364	20241031	142500	106058450	5640	5640	5640	5640	2
365	20241031	142400	106047170	5620	5620	5620	5620	0
366	20241031	142300	106047170	5620	5640	5640	5620	186
367	20241031	142200	104999210	5620	5620	5620	5620	0
368	20241031	142100	104999210	5620	5620	5620	5620	0
369	20241031	142000	104999210	5620	5620	5620	5620	1
370	20241031	141900	104993590	5640	5640	5640	5640	13
371	20241031	141800	104920270	5610	5630	5630	5610	1056
372	20241031	141700	98980630	5640	5640	5640	5640	7
373	20241031	141600	98941150	5640	5640	5640	5640	136
374	20241031	141500	98174110	5650	5650	5650	5650	0
375	20241031	141400	98174110	5650	5650	5650	5650	17
376	20241031	141300	98078060	5650	5650	5650	5650	1
377	20241031	141200	98072410	5650	5650	5650	5650	0
378	20241031	141100	98072410	5650	5650	5650	5650	1
379	20241031	141000	98066760	5650	5640	5650	5640	2
380	20241031	140900	98055470	5650	5650	5650	5650	0
381	20241031	140800	98055470	5650	5650	5650	5650	2
382	20241031	140700	98044170	5650	5650	5650	5650	0
383	20241031	140600	98044170	5650	5650	5650	5650	0
384	20241031	140500	98044170	5650	5650	5650	5650	1
385	20241031	140400	98038520	5650	5650	5650	5650	1
386	20241031	140300	98032870	5650	5660	5660	5650	262
387	20241031	140200	96552560	5660	5660	5660	5660	3
388	20241031	140100	96535580	5650	5650	5650	5650	0
389	20241031	140000	96535580	5650	5650	5650	5650	1
390	20241031	135900	96529930	5660	5660	5660	5660	2
391	20241031	135800	96518610	5650	5650	5650	5650	21
392	20241031	135700	96399960	5660	5660	5660	5660	0
393	20241031	135600	96399960	5660	5660	5660	5660	2
394	20241031	135500	96388640	5650	5650	5650	5650	13
395	20241031	135400	96315190	5660	5660	5660	5660	0
396	20241031	135300	96315190	5660	5660	5660	5660	1
397	20241031	135200	96309530	5660	5660	5660	5660	0
398	20241031	135100	96309530	5660	5660	5660	5660	1
399	20241031	135000	96303870	5660	5660	5660	5660	1
400	20241031	134900	96298210	5660	5650	5660	5640	1034
401	20241031	134800	90465710	5660	5660	5660	5660	0
402	20241031	134700	90465710	5660	5660	5660	5660	1
403	20241031	134600	90460050	5660	5660	5660	5660	0
404	20241031	134500	90460050	5660	5660	5660	5660	2
405	20241031	134400	90448730	5640	5640	5640	5640	100
406	20241031	134300	89884730	5660	5640	5660	5640	1105
407	20241031	134200	83650430	5660	5660	5660	5640	629
408	20241031	134100	80102140	5650	5650	5650	5650	5
409	20241031	134000	80073890	5650	5660	5660	5650	2
410	20241031	133900	80062580	5660	5660	5660	5660	2
411	20241031	133800	80051260	5650	5650	5650	5650	0
412	20241031	133700	80051260	5650	5650	5650	5650	0
413	20241031	133600	80051260	5650	5650	5650	5650	0
414	20241031	133500	80051260	5650	5650	5650	5650	0
415	20241031	133400	80051260	5650	5660	5660	5650	1120
416	20241031	133300	73723240	5670	5670	5670	5670	1
417	20241031	133200	73717570	5660	5660	5660	5660	0
418	20241031	133100	73717570	5660	5660	5660	5660	1
419	20241031	133000	73711910	5660	5660	5660	5660	1
420	20241031	132900	73706250	5670	5670	5670	5670	0
421	20241031	132800	73706250	5670	5670	5670	5670	2
422	20241031	132700	73694910	5660	5660	5660	5660	11
423	20241031	132600	73632650	5660	5660	5660	5660	0
424	20241031	132500	73632650	5660	5660	5660	5660	0
425	20241031	132400	73632650	5660	5660	5660	5660	2
426	20241031	132300	73621330	5650	5650	5650	5650	440
427	20241031	132200	71135330	5670	5670	5670	5670	2
428	20241031	132100	71123990	5650	5650	5650	5650	0
429	20241031	132000	71123990	5650	5650	5650	5650	7
430	20241031	131900	71084440	5660	5660	5660	5660	1
431	20241031	131800	71078780	5670	5670	5670	5670	2
432	20241031	131700	71067440	5670	5670	5670	5670	0
433	20241031	131600	71067440	5670	5670	5670	5670	2
434	20241031	131500	71056100	5670	5670	5670	5670	0
435	20241031	131400	71056100	5670	5670	5670	5670	20
436	20241031	131300	70942700	5670	5670	5670	5670	0
437	20241031	131200	70942700	5670	5670	5670	5670	1
438	20241031	131100	70937030	5670	5670	5670	5670	1
439	20241031	131000	70931360	5670	5670	5670	5670	1
440	20241031	130900	70925690	5660	5660	5660	5660	0
441	20241031	130800	70925690	5660	5660	5660	5660	0
442	20241031	130700	70925690	5660	5660	5660	5660	1
443	20241031	130600	70920030	5660	5660	5660	5660	1
444	20241031	130500	70914370	5670	5670	5670	5670	2
445	20241031	130400	70903030	5660	5660	5660	5660	0
446	20241031	130300	70903030	5660	5660	5660	5660	0
447	20241031	130200	70903030	5660	5660	5660	5660	0
448	20241031	130100	70903030	5660	5660	5660	5660	1
449	20241031	130000	70897370	5660	5660	5660	5660	1
450	20241031	125900	70891710	5670	5670	5670	5670	2
451	20241031	125800	70880370	5670	5670	5670	5670	0
452	20241031	125700	70880370	5670	5670	5670	5670	0
453	20241031	125600	70880370	5670	5670	5670	5670	0
454	20241031	125500	70880370	5670	5660	5670	5660	2
455	20241031	125400	70869040	5660	5660	5660	5660	1
456	20241031	125300	70863380	5670	5670	5670	5660	238
457	20241031	125200	69516280	5670	5670	5670	5670	0
458	20241031	125100	69516280	5670	5670	5670	5670	1
459	20241031	125000	69510610	5680	5680	5680	5680	0
460	20241031	124900	69510610	5680	5670	5680	5670	39
461	20241031	124800	69289450	5670	5670	5670	5670	2
462	20241031	124700	69278110	5660	5660	5660	5660	0
463	20241031	124600	69278110	5660	5660	5660	5660	0
464	20241031	124500	69278110	5660	5660	5660	5660	64
465	20241031	124400	68915870	5670	5670	5670	5670	1
466	20241031	124300	68910200	5670	5670	5670	5670	102
467	20241031	124200	68331860	5670	5670	5670	5670	2
468	20241031	124100	68320520	5660	5660	5660	5660	0
469	20241031	124000	68320520	5660	5660	5660	5660	1
470	20241031	123900	68314860	5670	5670	5670	5670	0
471	20241031	123800	68314860	5670	5670	5670	5670	1
472	20241031	123700	68309190	5670	5670	5670	5670	30
473	20241031	123600	68139090	5670	5670	5670	5670	2
474	20241031	123500	68127750	5660	5660	5660	5660	0
475	20241031	123400	68127750	5660	5660	5660	5660	0
476	20241031	123300	68127750	5660	5660	5660	5660	0
477	20241031	123200	68127750	5660	5660	5660	5660	1
478	20241031	123100	68122090	5660	5660	5660	5660	1
479	20241031	123000	68116430	5670	5660	5670	5660	2
480	20241031	122900	68105100	5660	5660	5660	5660	0
481	20241031	122800	68105100	5660	5660	5660	5660	0
482	20241031	122700	68105100	5660	5660	5660	5660	10
483	20241031	122600	68048500	5660	5660	5660	5660	1
484	20241031	122500	68042840	5670	5650	5670	5650	102
485	20241031	122400	67466500	5650	5650	5650	5650	0
486	20241031	122300	67466500	5650	5650	5650	5650	5
487	20241031	122200	67438250	5650	5650	5650	5650	0
488	20241031	122100	67438250	5650	5650	5650	5650	0
489	20241031	122000	67438250	5650	5660	5660	5650	3
490	20241031	121900	67421280	5670	5670	5670	5670	2
491	20241031	121800	67409940	5670	5670	5670	5670	2
492	20241031	121700	67398600	5670	5670	5670	5670	0
493	20241031	121600	67398600	5670	5670	5670	5670	4
494	20241031	121500	67375920	5660	5660	5660	5660	0
495	20241031	121400	67375920	5660	5660	5660	5660	4
496	20241031	121300	67353280	5670	5660	5670	5660	12
497	20241031	121200	67285340	5650	5650	5650	5650	0
498	20241031	121100	67285340	5650	5660	5660	5650	62
499	20241031	121000	66934430	5660	5660	5660	5660	35
500	20241031	120900	66736330	5660	5660	5660	5660	0
501	20241031	120800	66736330	5660	5660	5660	5660	4
502	20241031	120700	66713690	5660	5660	5660	5660	0
503	20241031	120600	66713690	5660	5660	5660	5660	45
504	20241031	120500	66458990	5670	5670	5670	5670	17
505	20241031	120400	66362600	5660	5660	5660	5660	0
506	20241031	120300	66362600	5660	5660	5660	5660	0
507	20241031	120200	66362600	5660	5670	5670	5660	3
508	20241031	120100	66345600	5670	5670	5670	5670	10
509	20241031	120000	66288900	5670	5660	5670	5660	11
510	20241031	115900	66226540	5660	5660	5660	5660	0
511	20241031	115800	66226540	5660	5660	5660	5660	6
512	20241031	115700	66192580	5670	5670	5670	5670	0
513	20241031	115600	66192580	5670	5670	5670	5670	2
514	20241031	115500	66181240	5660	5660	5660	5660	1
515	20241031	115400	66175580	5670	5670	5670	5670	0
516	20241031	115300	66175580	5670	5670	5670	5670	0
517	20241031	115200	66175580	5670	5670	5670	5670	3
518	20241031	115100	66158570	5670	5670	5670	5670	0
519	20241031	115000	66158570	5670	5670	5670	5670	2
520	20241031	114900	66147230	5660	5660	5660	5660	0
521	20241031	114800	66147230	5660	5660	5660	5660	0
522	20241031	114700	66147230	5660	5660	5660	5660	0
523	20241031	114600	66147230	5660	5650	5670	5650	3
524	20241031	114500	66130250	5660	5670	5670	5660	3
525	20241031	114400	66113250	5650	5650	5650	5650	0
526	20241031	114300	66113250	5650	5650	5650	5650	0
527	20241031	114200	66113250	5650	5650	5650	5650	0
528	20241031	114100	66113250	5650	5650	5650	5650	0
529	20241031	114000	66113250	5650	5660	5660	5650	2
530	20241031	113900	66101940	5660	5660	5660	5660	2
531	20241031	113800	66090620	5650	5650	5650	5650	0
532	20241031	113700	66090620	5650	5650	5650	5650	1
533	20241031	113600	66084970	5660	5660	5660	5660	0
534	20241031	113500	66084970	5660	5660	5660	5660	0
535	20241031	113400	66084970	5660	5660	5660	5660	1
536	20241031	113300	66079310	5670	5670	5670	5670	3
537	20241031	113200	66062300	5680	5680	5680	5680	0
538	20241031	113100	66062300	5680	5680	5680	5680	0
539	20241031	113000	66062300	5680	5650	5680	5650	8
540	20241031	112900	66016920	5660	5660	5660	5660	2
541	20241031	112800	66005600	5670	5680	5680	5670	2
542	20241031	112700	65994250	5680	5680	5680	5680	1
543	20241031	112600	65988570	5670	5670	5670	5670	0
544	20241031	112500	65988570	5670	5670	5670	5670	0
545	20241031	112400	65988570	5670	5670	5670	5670	0
546	20241031	112300	65988570	5670	5670	5670	5670	20
547	20241031	112200	65875170	5680	5650	5680	5650	49
548	20241031	112100	65598260	5660	5660	5660	5660	1
549	20241031	112000	65592600	5680	5680	5680	5680	20
550	20241031	111900	65479000	5670	5670	5670	5670	0
551	20241031	111800	65479000	5670	5670	5670	5670	1
552	20241031	111700	65473330	5670	5670	5670	5670	170
553	20241031	111600	64509430	5670	5680	5680	5670	2
554	20241031	111500	64498080	5640	5640	5640	5640	75
555	20241031	111400	64075080	5640	5640	5640	5640	0
556	20241031	111300	64075080	5640	5660	5690	5640	191
557	20241031	111200	62997440	5650	5630	5650	5630	1241
558	20241031	111100	55998020	5620	5630	5630	5620	217
559	20241031	111000	54776480	5630	5630	5630	5630	3
560	20241031	110900	54759590	5620	5620	5620	5620	0
561	20241031	110800	54759590	5620	5620	5620	5620	0
562	20241031	110700	54759590	5620	5620	5620	5620	0
563	20241031	110600	54759590	5620	5620	5620	5620	130
564	20241031	110500	54028990	5620	5620	5620	5620	1
565	20241031	110400	54023370	5620	5620	5620	5620	2
566	20241031	110300	54012130	5610	5610	5610	5610	0
567	20241031	110200	54012130	5610	5610	5610	5610	0
568	20241031	110100	54012130	5610	5610	5610	5610	0
569	20241031	110000	54012130	5610	5620	5620	5610	2
570	20241031	105900	54000900	5620	5620	5620	5620	2
571	20241031	105800	53989660	5620	5620	5620	5620	1
572	20241031	105700	53984040	5620	5620	5620	5620	0
573	20241031	105600	53984040	5620	5620	5620	5620	1
574	20241031	105500	53978420	5620	5600	5620	5600	18
575	20241031	105400	53877280	5600	5600	5600	5600	1
576	20241031	105300	53871680	5620	5620	5620	5620	2
577	20241031	105200	53860440	5610	5610	5610	5610	0
578	20241031	105100	53860440	5610	5610	5610	5610	91
579	20241031	105000	53349930	5620	5620	5620	5620	0
580	20241031	104900	53349930	5620	5620	5620	5620	0
581	20241031	104800	53349930	5620	5620	5620	5620	2
582	20241031	104700	53338690	5620	5600	5620	5600	88
583	20241031	104600	52845030	5600	5600	5600	5600	105
584	20241031	104500	52257030	5600	5600	5600	5600	0
585	20241031	104400	52257030	5600	5600	5600	5600	0
586	20241031	104300	52257030	5600	5600	5600	5600	0
587	20241031	104200	52257030	5600	5590	5600	5590	2
588	20241031	104100	52245840	5590	5590	5590	5580	141
589	20241031	104000	51458160	5600	5600	5600	5590	27
590	20241031	103900	51306970	5600	5600	5600	5600	1
591	20241031	103800	51301370	5600	5600	5600	5600	0
592	20241031	103700	51301370	5600	5600	5600	5600	1
593	20241031	103600	51295770	5600	5600	5600	5600	19
594	20241031	103500	51189370	5600	5600	5600	5600	31
595	20241031	103400	51015770	5600	5600	5600	5600	35
596	20241031	103300	50819770	5600	5600	5600	5600	1
597	20241031	103200	50814170	5600	5610	5610	5600	1063
598	20241031	103100	44861290	5610	5610	5610	5610	10
599	20241031	103000	44805190	5610	5610	5610	5610	2
600	20241031	102900	44793970	5610	5610	5610	5610	8
601	20241031	102800	44749090	5600	5600	5600	5600	6
602	20241031	102700	44715490	5610	5610	5610	5610	0
603	20241031	102600	44715490	5610	5610	5610	5610	1
604	20241031	102500	44709880	5610	5610	5610	5610	1
605	20241031	102400	44704270	5600	5600	5600	5600	3
606	20241031	102300	44687470	5600	5600	5600	5600	1
607	20241031	102200	44681870	5600	5600	5600	5600	0
608	20241031	102100	44681870	5600	5600	5600	5600	70
609	20241031	102000	44289870	5600	5590	5600	5580	386
610	20241031	101900	42135480	5600	5600	5600	5600	22
611	20241031	101800	42012280	5600	5600	5600	5600	0
612	20241031	101700	42012280	5600	5600	5600	5600	3
613	20241031	101600	41995480	5590	5600	5600	5590	19
614	20241031	101500	41889260	5590	5590	5590	5590	21
615	20241031	101400	41771870	5600	5600	5600	5600	0
616	20241031	101300	41771870	5600	5600	5600	5600	42
617	20241031	101200	41536670	5590	5590	5590	5590	0
618	20241031	101100	41536670	5590	5590	5590	5590	77
619	20241031	101000	41106240	5590	5590	5590	5590	0
620	20241031	100900	41106240	5590	5590	5590	5590	0
621	20241031	100800	41106240	5590	5590	5590	5590	2
622	20241031	100700	41095060	5590	5590	5590	5590	1
623	20241031	100600	41089470	5590	5590	5590	5590	0
624	20241031	100500	41089470	5590	5590	5590	5590	0
625	20241031	100400	41089470	5590	5590	5590	5590	2
626	20241031	100300	41078290	5570	5570	5570	5570	0
627	20241031	100200	41078290	5570	5590	5590	5570	272
628	20241031	100100	39561900	5590	5590	5590	5590	0
629	20241031	100000	39561900	5590	5590	5590	5590	49
630	20241031	095900	39287990	5580	5580	5580	5580	0
631	20241031	095800	39287990	5580	5590	5590	5580	200
632	20241031	095700	38171960	5590	5600	5600	5590	166
633	20241031	095600	37244010	5600	5610	5610	5600	12
634	20241031	095500	37176740	5590	5590	5590	5590	45
635	20241031	095400	36925190	5580	5580	5580	5580	0
636	20241031	095300	36925190	5580	5580	5580	5580	4
637	20241031	095200	36902870	5590	5590	5590	5590	0
638	20241031	095100	36902870	5590	5590	5590	5590	0
639	20241031	095000	36902870	5590	5590	5590	5590	0
640	20241031	094900	36902870	5590	5590	5590	5590	5
641	20241031	094800	36874920	5590	5590	5590	5590	97
642	20241031	094700	36332690	5590	5590	5590	5590	0
643	20241031	094600	36332690	5590	5590	5590	5590	0
644	20241031	094500	36332690	5590	5590	5590	5590	54
645	20241031	094400	36030830	5580	5580	5580	5580	0
646	20241031	094300	36030830	5580	5580	5580	5580	0
647	20241031	094200	36030830	5580	5580	5580	5580	100
648	20241031	094100	35472830	5580	5580	5580	5580	0
649	20241031	094000	35472830	5580	5590	5590	5580	7
650	20241031	093900	35433740	5590	5590	5590	5590	200
651	20241031	093800	34315740	5590	5590	5590	5590	0
652	20241031	093700	34315740	5590	5590	5590	5590	0
653	20241031	093600	34315740	5590	5590	5590	5590	5
654	20241031	093500	34287790	5580	5580	5580	5580	38
655	20241031	093400	34075750	5580	5580	5580	5580	65
656	20241031	093300	33713050	5590	5580	5590	5580	3
657	20241031	093200	33696290	5580	5580	5580	5580	17
658	20241031	093100	33601430	5580	5570	5580	5570	213
659	20241031	093000	32412910	5570	5570	5570	5570	6
660	20241031	092900	32379490	5570	5570	5570	5570	0
661	20241031	092800	32379490	5570	5570	5570	5570	292
662	20241031	092700	30753050	5580	5580	5580	5580	1
663	20241031	092600	30747470	5580	5580	5580	5580	0
664	20241031	092500	30747470	5580	5580	5580	5580	180
665	20241031	092400	29743070	5580	5580	5580	5580	13
666	20241031	092300	29670530	5590	5590	5590	5590	9
667	20241031	092200	29620220	5580	5580	5580	5580	0
668	20241031	092100	29620220	5580	5580	5590	5580	34
669	20241031	092000	29430470	5590	5590	5590	5590	14
670	20241031	091900	29352210	5570	5570	5570	5570	238
671	20241031	091800	28026550	5570	5570	5570	5570	0
672	20241031	091700	28026550	5570	5570	5570	5570	14
673	20241031	091600	27948570	5570	5560	5570	5560	33
674	20241031	091500	27765070	5560	5560	5570	5550	1064
675	20241031	091400	21853870	5570	5570	5570	5570	0
676	20241031	091300	21853870	5570	5580	5590	5570	261
677	20241031	091200	20399870	5590	5580	5590	5580	20
678	20241031	091100	20288200	5570	5570	5570	5570	0
679	20241031	091000	20288200	5570	5590	5590	5570	393
680	20241031	090900	18099170	5570	5580	5580	5570	501
681	20241031	090800	15308590	5580	5570	5580	5570	193
682	20241031	090700	14233080	5570	5570	5570	5570	0
683	20241031	090600	14233080	5570	5570	5570	5570	10
684	20241031	090500	14177380	5590	5600	5600	5560	1759
685	20241031	090400	4342050	5600	5640	5640	5600	363
686	20241031	090300	2309170	5600	5600	5600	5600	150
687	20241031	090200	1469170	5600	5600	5600	5600	27
688	20241031	090100	1317970	5600	5600	5600	5600	0
689	20241031	090000	1317970	5600	5640	5640	5600	235