KissMeData/142210/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202900	414121015	4985	4985	4985	4985	1911
3	20241031	202800	414121015	4985	4985	4985	4985	0
4	20241031	202700	414121015	4985	4985	4985	4985	0
5	20241031	202600	414121015	4985	4985	4985	4985	0
6	20241031	202500	414121015	4985	4985	4985	4985	0
7	20241031	202400	414121015	4985	4985	4985	4985	0
8	20241031	202300	414121015	4985	4985	4985	4985	0
9	20241031	202200	414121015	4985	4985	4985	4985	0
10	20241031	202100	414121015	4985	4985	4985	4985	0
11	20241031	202000	414121015	4985	4985	4985	4985	0
12	20241031	201900	414121015	4985	4985	4985	4985	0
13	20241031	201800	414121015	4985	4985	4985	4985	0
14	20241031	201700	414121015	4985	4985	4985	4985	0
15	20241031	201600	414121015	4985	4985	4985	4985	0
16	20241031	201500	414121015	4985	4985	4985	4985	0
17	20241031	201400	414121015	4985	4985	4985	4985	0
18	20241031	201300	414121015	4985	4985	4985	4985	0
19	20241031	201200	414121015	4985	4985	4985	4985	0
20	20241031	201100	414121015	4985	4985	4985	4985	0
21	20241031	201000	414121015	4985	4985	4985	4985	0
22	20241031	200900	414121015	4985	4985	4985	4985	0
23	20241031	200800	414121015	4985	4985	4985	4985	0
24	20241031	200700	414121015	4985	4985	4985	4985	0
25	20241031	200600	414121015	4985	4985	4985	4985	0
26	20241031	200500	414121015	4985	4985	4985	4985	0
27	20241031	200400	414121015	4985	4985	4985	4985	0
28	20241031	200300	414121015	4985	4985	4985	4985	0
29	20241031	200200	414121015	4985	4985	4985	4985	0
30	20241031	200100	414121015	4985	4985	4985	4985	0
31	20241031	200000	414121015	4985	4985	4985	4985	0
32	20241031	195900	414121015	4985	4985	4985	4985	1911
33	20241031	195800	414121015	4985	4985	4985	4985	0
34	20241031	195700	414121015	4985	4985	4985	4985	0
35	20241031	195600	414121015	4985	4985	4985	4985	0
36	20241031	195500	414121015	4985	4985	4985	4985	0
37	20241031	195400	414121015	4985	4985	4985	4985	0
38	20241031	195300	414121015	4985	4985	4985	4985	0
39	20241031	195200	414121015	4985	4985	4985	4985	0
40	20241031	195100	414121015	4985	4985	4985	4985	0
41	20241031	195000	414121015	4985	4985	4985	4985	0
42	20241031	194900	414121015	4985	4985	4985	4985	0
43	20241031	194800	414121015	4985	4985	4985	4985	0
44	20241031	194700	414121015	4985	4985	4985	4985	0
45	20241031	194600	414121015	4985	4985	4985	4985	0
46	20241031	194500	414121015	4985	4985	4985	4985	0
47	20241031	194400	414121015	4985	4985	4985	4985	0
48	20241031	194300	414121015	4985	4985	4985	4985	0
49	20241031	194200	414121015	4985	4985	4985	4985	0
50	20241031	194100	414121015	4985	4985	4985	4985	0
51	20241031	194000	414121015	4985	4985	4985	4985	0
52	20241031	193900	414121015	4985	4985	4985	4985	0
53	20241031	193800	414121015	4985	4985	4985	4985	0
54	20241031	193700	414121015	4985	4985	4985	4985	0
55	20241031	193600	414121015	4985	4985	4985	4985	0
56	20241031	193500	414121015	4985	4985	4985	4985	0
57	20241031	193400	414121015	4985	4985	4985	4985	0
58	20241031	193300	414121015	4985	4985	4985	4985	0
59	20241031	193200	414121015	4985	4985	4985	4985	0
60	20241031	193100	414121015	4985	4985	4985	4985	0
61	20241031	193000	414121015	4985	4985	4985	4985	0
62	20241031	192900	414121015	4985	4985	4985	4985	1911
63	20241031	192800	414121015	4985	4985	4985	4985	0
64	20241031	192700	414121015	4985	4985	4985	4985	0
65	20241031	192600	414121015	4985	4985	4985	4985	0
66	20241031	192500	414121015	4985	4985	4985	4985	0
67	20241031	192400	414121015	4985	4985	4985	4985	0
68	20241031	192300	414121015	4985	4985	4985	4985	0
69	20241031	192200	414121015	4985	4985	4985	4985	0
70	20241031	192100	414121015	4985	4985	4985	4985	0
71	20241031	192000	414121015	4985	4985	4985	4985	0
72	20241031	191900	414121015	4985	4985	4985	4985	0
73	20241031	191800	414121015	4985	4985	4985	4985	0
74	20241031	191700	414121015	4985	4985	4985	4985	0
75	20241031	191600	414121015	4985	4985	4985	4985	0
76	20241031	191500	414121015	4985	4985	4985	4985	0
77	20241031	191400	414121015	4985	4985	4985	4985	0
78	20241031	191300	414121015	4985	4985	4985	4985	0
79	20241031	191200	414121015	4985	4985	4985	4985	0
80	20241031	191100	414121015	4985	4985	4985	4985	0
81	20241031	191000	414121015	4985	4985	4985	4985	0
82	20241031	190900	414121015	4985	4985	4985	4985	0
83	20241031	190800	414121015	4985	4985	4985	4985	0
84	20241031	190700	414121015	4985	4985	4985	4985	0
85	20241031	190600	414121015	4985	4985	4985	4985	0
86	20241031	190500	414121015	4985	4985	4985	4985	0
87	20241031	190400	414121015	4985	4985	4985	4985	0
88	20241031	190300	414121015	4985	4985	4985	4985	0
89	20241031	190200	414121015	4985	4985	4985	4985	0
90	20241031	190100	414121015	4985	4985	4985	4985	0
91	20241031	190000	414121015	4985	4985	4985	4985	0
92	20241031	185900	414121015	4985	4985	4985	4985	1911
93	20241031	185800	414121015	4985	4985	4985	4985	0
94	20241031	185700	414121015	4985	4985	4985	4985	0
95	20241031	185600	414121015	4985	4985	4985	4985	0
96	20241031	185500	414121015	4985	4985	4985	4985	0
97	20241031	185400	414121015	4985	4985	4985	4985	0
98	20241031	185300	414121015	4985	4985	4985	4985	0
99	20241031	185200	414121015	4985	4985	4985	4985	0
100	20241031	185100	414121015	4985	4985	4985	4985	0
101	20241031	185000	414121015	4985	4985	4985	4985	0
102	20241031	184900	414121015	4985	4985	4985	4985	0
103	20241031	184800	414121015	4985	4985	4985	4985	0
104	20241031	184700	414121015	4985	4985	4985	4985	0
105	20241031	184600	414121015	4985	4985	4985	4985	0
106	20241031	184500	414121015	4985	4985	4985	4985	0
107	20241031	184400	414121015	4985	4985	4985	4985	0
108	20241031	184300	414121015	4985	4985	4985	4985	0
109	20241031	184200	414121015	4985	4985	4985	4985	0
110	20241031	184100	414121015	4985	4985	4985	4985	0
111	20241031	184000	414121015	4985	4985	4985	4985	0
112	20241031	183900	414121015	4985	4985	4985	4985	0
113	20241031	183800	414121015	4985	4985	4985	4985	0
114	20241031	183700	414121015	4985	4985	4985	4985	0
115	20241031	183600	414121015	4985	4985	4985	4985	0
116	20241031	183500	414121015	4985	4985	4985	4985	0
117	20241031	183400	414121015	4985	4985	4985	4985	0
118	20241031	183300	414121015	4985	4985	4985	4985	0
119	20241031	183200	414121015	4985	4985	4985	4985	0
120	20241031	183100	414121015	4985	4985	4985	4985	0
121	20241031	183000	414121015	4985	4985	4985	4985	0
122	20241031	182900	414121015	4985	4985	4985	4985	1911
123	20241031	182800	414121015	4985	4985	4985	4985	0
124	20241031	182700	414121015	4985	4985	4985	4985	0
125	20241031	182600	414121015	4985	4985	4985	4985	0
126	20241031	182500	414121015	4985	4985	4985	4985	0
127	20241031	182400	414121015	4985	4985	4985	4985	0
128	20241031	182300	414121015	4985	4985	4985	4985	0
129	20241031	182200	414121015	4985	4985	4985	4985	0
130	20241031	182100	414121015	4985	4985	4985	4985	0
131	20241031	182000	414121015	4985	4985	4985	4985	0
132	20241031	181900	414121015	4985	4985	4985	4985	0
133	20241031	181800	414121015	4985	4985	4985	4985	0
134	20241031	181700	414121015	4985	4985	4985	4985	0
135	20241031	181600	414121015	4985	4985	4985	4985	0
136	20241031	181500	414121015	4985	4985	4985	4985	0
137	20241031	181400	414121015	4985	4985	4985	4985	0
138	20241031	181300	414121015	4985	4985	4985	4985	0
139	20241031	181200	414121015	4985	4985	4985	4985	0
140	20241031	181100	414121015	4985	4985	4985	4985	0
141	20241031	181000	414121015	4985	4985	4985	4985	0
142	20241031	180900	414121015	4985	4985	4985	4985	0
143	20241031	180800	414121015	4985	4985	4985	4985	0
144	20241031	180700	414121015	4985	4985	4985	4985	0
145	20241031	180600	414121015	4985	4985	4985	4985	0
146	20241031	180500	414121015	4985	4985	4985	4985	0
147	20241031	180400	414121015	4985	4985	4985	4985	0
148	20241031	180300	414121015	4985	4985	4985	4985	0
149	20241031	180200	414121015	4985	4985	4985	4985	0
150	20241031	180100	414121015	4985	4985	4985	4985	0
151	20241031	180000	414121015	4985	4985	4985	4985	0
152	20241031	175900	414121015	4985	4985	4985	4985	1911
153	20241031	175800	414121015	4985	4985	4985	4985	0
154	20241031	175700	414121015	4985	4985	4985	4985	0
155	20241031	175600	414121015	4985	4985	4985	4985	0
156	20241031	175500	414121015	4985	4985	4985	4985	0
157	20241031	175400	414121015	4985	4985	4985	4985	0
158	20241031	175300	414121015	4985	4985	4985	4985	0
159	20241031	175200	414121015	4985	4985	4985	4985	0
160	20241031	175100	414121015	4985	4985	4985	4985	0
161	20241031	175000	414121015	4985	4985	4985	4985	0
162	20241031	174900	414121015	4985	4985	4985	4985	0
163	20241031	174800	414121015	4985	4985	4985	4985	0
164	20241031	174700	414121015	4985	4985	4985	4985	0
165	20241031	174600	414121015	4985	4985	4985	4985	0
166	20241031	174500	414121015	4985	4985	4985	4985	0
167	20241031	174400	414121015	4985	4985	4985	4985	0
168	20241031	174300	414121015	4985	4985	4985	4985	0
169	20241031	174200	414121015	4985	4985	4985	4985	0
170	20241031	174100	414121015	4985	4985	4985	4985	0
171	20241031	174000	414121015	4985	4985	4985	4985	0
172	20241031	173900	414121015	4985	4985	4985	4985	0
173	20241031	173800	414121015	4985	4985	4985	4985	0
174	20241031	173700	414121015	4985	4985	4985	4985	0
175	20241031	173600	414121015	4985	4985	4985	4985	0
176	20241031	173500	414121015	4985	4985	4985	4985	0
177	20241031	173400	414121015	4985	4985	4985	4985	0
178	20241031	173300	414121015	4985	4985	4985	4985	0
179	20241031	173200	414121015	4985	4985	4985	4985	0
180	20241031	173100	414121015	4985	4985	4985	4985	0
181	20241031	173000	414121015	4985	4985	4985	4985	0
182	20241031	172900	414121015	4985	4985	4985	4985	1911
183	20241031	172800	414121015	4985	4985	4985	4985	0
184	20241031	172700	414121015	4985	4985	4985	4985	0
185	20241031	172600	414121015	4985	4985	4985	4985	0
186	20241031	172500	414121015	4985	4985	4985	4985	0
187	20241031	172400	414121015	4985	4985	4985	4985	0
188	20241031	172300	414121015	4985	4985	4985	4985	0
189	20241031	172200	414121015	4985	4985	4985	4985	0
190	20241031	172100	414121015	4985	4985	4985	4985	0
191	20241031	172000	414121015	4985	4985	4985	4985	0
192	20241031	171900	414121015	4985	4985	4985	4985	0
193	20241031	171800	414121015	4985	4985	4985	4985	0
194	20241031	171700	414121015	4985	4985	4985	4985	0
195	20241031	171600	414121015	4985	4985	4985	4985	0
196	20241031	171500	414121015	4985	4985	4985	4985	0
197	20241031	171400	414121015	4985	4985	4985	4985	0
198	20241031	171300	414121015	4985	4985	4985	4985	0
199	20241031	171200	414121015	4985	4985	4985	4985	0
200	20241031	171100	414121015	4985	4985	4985	4985	0
201	20241031	171000	414121015	4985	4985	4985	4985	0
202	20241031	170900	414121015	4985	4985	4985	4985	0
203	20241031	170800	414121015	4985	4985	4985	4985	0
204	20241031	170700	414121015	4985	4985	4985	4985	0
205	20241031	170600	414121015	4985	4985	4985	4985	0
206	20241031	170500	414121015	4985	4985	4985	4985	0
207	20241031	170400	414121015	4985	4985	4985	4985	0
208	20241031	170300	414121015	4985	4985	4985	4985	0
209	20241031	170200	414121015	4985	4985	4985	4985	0
210	20241031	170100	414121015	4985	4985	4985	4985	0
211	20241031	170000	414121015	4985	4985	4985	4985	0
212	20241031	165900	414121015	4985	4985	4985	4985	1911
213	20241031	165800	414121015	4985	4985	4985	4985	0
214	20241031	165700	414121015	4985	4985	4985	4985	0
215	20241031	165600	414121015	4985	4985	4985	4985	0
216	20241031	165500	414121015	4985	4985	4985	4985	0
217	20241031	165400	414121015	4985	4985	4985	4985	0
218	20241031	165300	414121015	4985	4985	4985	4985	0
219	20241031	165200	414121015	4985	4985	4985	4985	0
220	20241031	165100	414121015	4985	4985	4985	4985	0
221	20241031	165000	414121015	4985	4985	4985	4985	0
222	20241031	164900	414121015	4985	4985	4985	4985	0
223	20241031	164800	414121015	4985	4985	4985	4985	0
224	20241031	164700	414121015	4985	4985	4985	4985	0
225	20241031	164600	414121015	4985	4985	4985	4985	0
226	20241031	164500	414121015	4985	4985	4985	4985	0
227	20241031	164400	414121015	4985	4985	4985	4985	0
228	20241031	164300	414121015	4985	4985	4985	4985	0
229	20241031	164200	414121015	4985	4985	4985	4985	0
230	20241031	164100	414121015	4985	4985	4985	4985	0
231	20241031	164000	414121015	4985	4985	4985	4985	0
232	20241031	163900	414121015	4985	4985	4985	4985	0
233	20241031	163800	414121015	4985	4985	4985	4985	0
234	20241031	163700	414121015	4985	4985	4985	4985	0
235	20241031	163600	414121015	4985	4985	4985	4985	0
236	20241031	163500	414121015	4985	4985	4985	4985	0
237	20241031	163400	414121015	4985	4985	4985	4985	0
238	20241031	163300	414121015	4985	4985	4985	4985	0
239	20241031	163200	414121015	4985	4985	4985	4985	0
240	20241031	163100	414121015	4985	4985	4985	4985	0
241	20241031	163000	414121015	4985	4985	4985	4985	0
242	20241031	162900	414121015	4985	4985	4985	4985	1911
243	20241031	162800	414121015	4985	4985	4985	4985	0
244	20241031	162700	414121015	4985	4985	4985	4985	0
245	20241031	162600	414121015	4985	4985	4985	4985	0
246	20241031	162500	414121015	4985	4985	4985	4985	0
247	20241031	162400	414121015	4985	4985	4985	4985	0
248	20241031	162300	414121015	4985	4985	4985	4985	0
249	20241031	162200	414121015	4985	4985	4985	4985	0
250	20241031	162100	414121015	4985	4985	4985	4985	0
251	20241031	162000	414121015	4985	4985	4985	4985	0
252	20241031	161900	414121015	4985	4985	4985	4985	0
253	20241031	161800	414121015	4985	4985	4985	4985	0
254	20241031	161700	414121015	4985	4985	4985	4985	0
255	20241031	161600	414121015	4985	4985	4985	4985	0
256	20241031	161500	414121015	4985	4985	4985	4985	0
257	20241031	161400	414121015	4985	4985	4985	4985	0
258	20241031	161300	414121015	4985	4985	4985	4985	0
259	20241031	161200	414121015	4985	4985	4985	4985	0
260	20241031	161100	414121015	4985	4985	4985	4985	0
261	20241031	161000	414121015	4985	4985	4985	4985	0
262	20241031	160900	414121015	4985	4985	4985	4985	0
263	20241031	160800	414121015	4985	4985	4985	4985	0
264	20241031	160700	414121015	4985	4985	4985	4985	0
265	20241031	160600	414121015	4985	4985	4985	4985	0
266	20241031	160500	414121015	4985	4985	4985	4985	0
267	20241031	160400	414121015	4985	4985	4985	4985	0
268	20241031	160300	414121015	4985	4985	4985	4985	0
269	20241031	160200	414121015	4985	4985	4985	4985	0
270	20241031	160100	414121015	4985	4985	4985	4985	0
271	20241031	160000	414121015	4985	4985	4985	4985	0
272	20241031	155900	414121015	4985	4985	4985	4985	1911
273	20241031	155800	414121015	4985	4985	4985	4985	0
274	20241031	155700	414121015	4985	4985	4985	4985	0
275	20241031	155600	414121015	4985	4985	4985	4985	0
276	20241031	155500	414121015	4985	4985	4985	4985	0
277	20241031	155400	414121015	4985	4985	4985	4985	0
278	20241031	155300	414121015	4985	4985	4985	4985	0
279	20241031	155200	414121015	4985	4985	4985	4985	0
280	20241031	155100	414121015	4985	4985	4985	4985	0
281	20241031	155000	414121015	4985	4985	4985	4985	0
282	20241031	154900	414121015	4985	4985	4985	4985	0
283	20241031	154800	414121015	4985	4985	4985	4985	0
284	20241031	154700	414121015	4985	4985	4985	4985	0
285	20241031	154600	414121015	4985	4985	4985	4985	0
286	20241031	154500	414121015	4985	4985	4985	4985	0
287	20241031	154400	414121015	4985	4985	4985	4985	0
288	20241031	154300	414121015	4985	4985	4985	4985	0
289	20241031	154200	414121015	4985	4985	4985	4985	0
290	20241031	154100	414121015	4985	4985	4985	4985	0
291	20241031	154000	414121015	4985	4985	4985	4985	0
292	20241031	153900	414121015	4985	4985	4985	4985	0
293	20241031	153800	414121015	4985	4985	4985	4985	0
294	20241031	153700	414121015	4985	4985	4985	4985	0
295	20241031	153600	414121015	4985	4985	4985	4985	0
296	20241031	153500	414121015	4985	4985	4985	4985	0
297	20241031	153400	414121015	4985	4985	4985	4985	0
298	20241031	153300	414121015	4985	4985	4985	4985	0
299	20241031	153200	414121015	4985	4985	4985	4985	0
300	20241031	153100	414121015	4985	4985	4985	4985	0
301	20241031	153000	414121015	4985	4985	4985	4985	1911
302	20241031	152900	404594680	5020	5020	5020	5020	0
303	20241031	152800	404594680	5020	5020	5020	5020	0
304	20241031	152700	404594680	5020	5020	5020	5020	0
305	20241031	152600	404594680	5020	5020	5020	5020	0
306	20241031	152500	404594680	5020	5020	5020	5020	0
307	20241031	152400	404594680	5020	5020	5020	5020	0
308	20241031	152300	404594680	5020	5020	5020	5020	0
309	20241031	152200	404594680	5020	5020	5020	5020	0
310	20241031	152100	404594680	5020	5020	5020	5020	0
311	20241031	152000	404594680	5020	5020	5020	5020	0
312	20241031	151900	404594680	5020	5010	5020	5010	264
313	20241031	151800	403272000	4990	4995	4995	4990	700
314	20241031	151700	399778970	5010	5000	5010	4995	118
315	20241031	151600	399189465	5010	5010	5010	5010	2
316	20241031	151500	399179445	5000	5000	5000	5000	153
317	20241031	151400	398414445	5010	5010	5010	5010	42
318	20241031	151300	398204025	5010	5010	5010	5010	20
319	20241031	151200	398103825	5010	5010	5010	5010	50
320	20241031	151100	397853325	5010	5010	5010	5010	0
321	20241031	151000	397853325	5010	5000	5010	5000	25
322	20241031	150900	397728275	5000	5000	5000	5000	1
323	20241031	150800	397723275	5000	5000	5000	5000	33
324	20241031	150700	397558275	5010	5010	5010	5010	20
325	20241031	150600	397458075	5010	5000	5010	5000	7
326	20241031	150500	397423065	5000	5000	5000	5000	0
327	20241031	150400	397423065	5000	5000	5000	5000	100
328	20241031	150300	396923065	5010	5000	5010	5000	25
329	20241031	150200	396798015	5020	5020	5020	5020	0
330	20241031	150100	396798015	5020	5020	5020	5020	20
331	20241031	150000	396697615	5020	5020	5020	5020	0
332	20241031	145900	396697615	5020	5020	5020	5020	0
333	20241031	145800	396697615	5020	5010	5020	5010	452
334	20241031	145700	394433075	5020	5000	5020	5000	319
335	20241031	145600	392837955	5020	5020	5020	5020	0
336	20241031	145500	392837955	5020	5020	5020	5020	0
337	20241031	145400	392837955	5020	5020	5020	5020	44
338	20241031	145300	392617075	5030	5030	5030	5030	0
339	20241031	145200	392617075	5030	5030	5030	5030	0
340	20241031	145100	392617075	5030	5030	5030	5030	2
341	20241031	145000	392607015	4995	5010	5010	4995	2100
342	20241031	144900	382110880	5010	5010	5010	5010	100
343	20241031	144800	381609880	5040	5040	5040	5040	0
344	20241031	144700	381609880	5040	5040	5040	5040	0
345	20241031	144600	381609880	5040	5030	5040	5030	32
346	20241031	144500	381448900	5030	5000	5030	5000	7028
347	20241031	144400	346308060	5000	5000	5000	5000	0
348	20241031	144300	346308060	5000	5030	5030	5000	700
349	20241031	144200	342802610	5040	5040	5040	5040	0
350	20241031	144100	342802610	5040	5040	5040	5040	0
351	20241031	144000	342802610	5040	5040	5040	5040	20
352	20241031	143900	342701810	5040	5040	5040	5040	0
353	20241031	143800	342701810	5040	5040	5040	5040	1
354	20241031	143700	342696770	5030	5040	5040	5030	24
355	20241031	143600	342575820	5030	5030	5030	5030	1
356	20241031	143500	342570790	5040	5040	5040	5040	1
357	20241031	143400	342565750	5040	5040	5040	5040	24
358	20241031	143300	342444790	5040	5040	5040	5040	7
359	20241031	143200	342409510	5040	5040	5040	5040	30
360	20241031	143100	342258310	5040	5040	5040	5040	0
361	20241031	143000	342258310	5040	5040	5040	5040	26
362	20241031	142900	342127270	5040	5040	5040	5040	0
363	20241031	142800	342127270	5040	5040	5040	5040	0
364	20241031	142700	342127270	5040	5040	5040	5040	4
365	20241031	142600	342107110	5040	4995	5040	4995	771
366	20241031	142500	338253375	4995	5000	5000	4995	500
367	20241031	142400	335755625	5040	5040	5040	5040	0
368	20241031	142300	335755625	5040	5000	5040	4995	972
369	20241031	142200	330898490	5010	5010	5010	5010	0
370	20241031	142100	330898490	5010	5010	5010	5010	1099
371	20241031	142000	325392500	5040	5000	5040	5000	1630
372	20241031	141900	317225950	5010	5020	5020	5010	1922
373	20241031	141800	307591400	5020	5020	5020	5020	275
374	20241031	141700	306210900	5030	5030	5030	5030	0
375	20241031	141600	306210900	5030	5030	5030	5030	0
376	20241031	141500	306210900	5030	5030	5030	5030	192
377	20241031	141400	305245140	5030	5030	5030	5030	0
378	20241031	141300	305245140	5030	5030	5030	5030	0
379	20241031	141200	305245140	5030	5030	5030	5030	28
380	20241031	141100	305104300	5040	5040	5040	5040	0
381	20241031	141000	305104300	5040	5040	5040	5040	0
382	20241031	140900	305104300	5040	5040	5040	5040	4
383	20241031	140800	305084140	5040	5040	5040	5040	3
384	20241031	140700	305069020	5040	5040	5040	5040	972
385	20241031	140600	300170140	5040	5040	5040	5040	0
386	20241031	140500	300170140	5040	5040	5040	5040	28
387	20241031	140400	300029020	5050	5050	5050	5050	0
388	20241031	140300	300029020	5050	5050	5050	5050	0
389	20241031	140200	300029020	5050	5050	5050	5050	0
390	20241031	140100	300029020	5050	5050	5050	5050	3
391	20241031	140000	300013870	5030	5030	5030	5030	0
392	20241031	135900	300013870	5030	5040	5040	5030	209
393	20241031	135800	298961360	5040	5040	5040	5040	1000
394	20241031	135700	293921360	5050	5050	5050	5050	8
395	20241031	135600	293880960	5050	5050	5050	5050	283
396	20241031	135500	292451810	5060	5060	5060	5060	0
397	20241031	135400	292451810	5060	5060	5060	5060	0
398	20241031	135300	292451810	5060	5060	5060	5060	69
399	20241031	135200	292102670	5060	5060	5060	5060	0
400	20241031	135100	292102670	5060	5060	5060	5060	0
401	20241031	135000	292102670	5060	5060	5060	5060	0
402	20241031	134900	292102670	5060	5060	5060	5060	98
403	20241031	134800	291606790	5070	5070	5070	5070	0
404	20241031	134700	291606790	5070	5070	5070	5070	0
405	20241031	134600	291606790	5070	5070	5070	5070	0
406	20241031	134500	291606790	5070	5040	5070	5040	79
407	20241031	134400	291207100	5040	5040	5040	5040	0
408	20241031	134300	291207100	5040	5040	5040	5040	3
409	20241031	134200	291191980	5050	5050	5050	5050	0
410	20241031	134100	291191980	5050	5050	5050	5050	2
411	20241031	134000	291181880	5050	5050	5050	5050	7
412	20241031	133900	291146530	5070	5070	5070	5070	0
413	20241031	133800	291146530	5070	5050	5070	5050	50
414	20241031	133700	290893990	5050	5030	5050	5030	420
415	20241031	133600	288779220	5050	5050	5050	5050	43
416	20241031	133500	288562070	5050	5050	5050	5050	2
417	20241031	133400	288551970	5040	5060	5060	5040	12
418	20241031	133300	288491450	5030	5060	5060	5030	303
419	20241031	133200	286967270	5030	5030	5030	5030	0
420	20241031	133100	286967270	5030	5040	5040	5030	200
421	20241031	133000	285959370	5040	5060	5060	5040	30
422	20241031	132900	285807690	5040	5040	5040	5040	28
423	20241031	132800	285666570	5060	5060	5060	5060	0
424	20241031	132700	285666570	5060	5060	5060	5060	347
425	20241031	132600	283910750	5060	5060	5060	5060	0
426	20241031	132500	283910750	5060	5060	5060	5060	0
427	20241031	132400	283910750	5060	5060	5060	5060	0
428	20241031	132300	283910750	5060	5060	5060	5060	0
429	20241031	132200	283910750	5060	5060	5060	5060	0
430	20241031	132100	283910750	5060	5060	5060	5060	0
431	20241031	132000	283910750	5060	5060	5060	5060	0
432	20241031	131900	283910750	5060	5060	5060	5060	89
433	20241031	131800	283460410	5060	5060	5060	5060	0
434	20241031	131700	283460410	5060	5050	5060	5050	674
435	20241031	131600	280053970	5050	5050	5050	5050	0
436	20241031	131500	280053970	5050	5050	5050	5050	2227
437	20241031	131400	268807620	5050	5050	5050	5050	0
438	20241031	131300	268807620	5050	5050	5050	5050	0
439	20241031	131200	268807620	5050	5050	5050	5050	700
440	20241031	131100	265272620	5050	5050	5050	5050	250
441	20241031	131000	264010120	5050	5050	5050	5050	24
442	20241031	130900	263888920	5050	5050	5050	5050	0
443	20241031	130800	263888920	5050	5050	5050	5050	28
444	20241031	130700	263747520	5060	5060	5060	5060	473
445	20241031	130600	261354140	5050	5050	5050	5050	101
446	20241031	130500	260844090	5050	5050	5050	5050	0
447	20241031	130400	260844090	5050	5050	5050	5050	28
448	20241031	130300	260702690	5060	5060	5060	5060	100
449	20241031	130200	260196690	5070	5070	5070	5070	0
450	20241031	130100	260196690	5070	5070	5070	5070	0
451	20241031	130000	260196690	5070	5070	5070	5070	0
452	20241031	125900	260196690	5070	5070	5070	5070	56
453	20241031	125800	259912770	5070	5070	5070	5070	127
454	20241031	125700	259268880	5060	5060	5060	5060	0
455	20241031	125600	259268880	5060	5060	5060	5060	22
456	20241031	125500	259157560	5060	5060	5060	5060	0
457	20241031	125400	259157560	5060	5060	5060	5060	0
458	20241031	125300	259157560	5060	5060	5060	5060	28
459	20241031	125200	259015880	5070	5070	5070	5070	8
460	20241031	125100	258975320	5070	5070	5070	5070	56
461	20241031	125000	258691400	5070	5060	5070	5060	1023
462	20241031	124900	253514800	5060	5060	5060	5060	0
463	20241031	124800	253514800	5060	5060	5060	5060	0
464	20241031	124700	253514800	5060	5060	5060	5060	0
465	20241031	124600	253514800	5060	5050	5060	5050	155
466	20241031	124500	252731500	5080	5050	5080	5050	3100
467	20241031	124400	237015430	5060	5060	5060	5060	1
468	20241031	124300	237010370	5050	5050	5050	5050	0
469	20241031	124200	237010370	5050	5050	5050	5050	566
470	20241031	124100	234152070	5050	5050	5050	5050	0
471	20241031	124000	234152070	5050	5050	5050	5050	0
472	20241031	123900	234152070	5050	5050	5050	5050	0
473	20241031	123800	234152070	5050	5050	5050	5050	0
474	20241031	123700	234152070	5050	5050	5050	5050	0
475	20241031	123600	234152070	5050	5050	5050	5050	0
476	20241031	123500	234152070	5050	5050	5050	5050	0
477	20241031	123400	234152070	5050	5050	5050	5050	0
478	20241031	123300	234152070	5050	5040	5050	5040	1970
479	20241031	123200	224203820	5050	5050	5050	5050	0
480	20241031	123100	224203820	5050	5050	5050	5050	0
481	20241031	123000	224203820	5050	5050	5050	5050	1
482	20241031	122900	224198770	5050	5050	5050	5050	0
483	20241031	122800	224198770	5050	5050	5050	5050	0
484	20241031	122700	224198770	5050	5050	5050	5050	0
485	20241031	122600	224198770	5050	5050	5050	5050	0
486	20241031	122500	224198770	5050	5050	5050	5050	1
487	20241031	122400	224193720	5060	5060	5060	5060	0
488	20241031	122300	224193720	5060	5060	5060	5060	0
489	20241031	122200	224193720	5060	5060	5060	5060	0
490	20241031	122100	224193720	5060	5060	5060	5060	0
491	20241031	122000	224193720	5060	5060	5060	5060	507
492	20241031	121900	221628300	5060	5060	5060	5040	655
493	20241031	121800	218316450	5060	5060	5060	5060	0
494	20241031	121700	218316450	5060	5060	5060	5060	0
495	20241031	121600	218316450	5060	5050	5060	5050	523
496	20241031	121500	215670290	5050	5050	5050	5050	500
497	20241031	121400	213145290	5050	5050	5050	5050	0
498	20241031	121300	213145290	5050	5050	5050	5020	1106
499	20241031	121200	207585970	5050	5050	5050	5050	0
500	20241031	121100	207585970	5050	5050	5050	5050	2
501	20241031	121000	207575870	5040	5040	5040	5040	0
502	20241031	120900	207575870	5040	5050	5050	5040	17
503	20241031	120800	207490180	5060	5060	5060	5060	1
504	20241031	120700	207485120	5060	5050	5060	5050	31
505	20241031	120600	207328510	5050	5050	5050	5050	105
506	20241031	120500	206798260	5050	5050	5050	5050	3
507	20241031	120400	206783110	5050	5050	5050	5050	1
508	20241031	120300	206778060	5040	5040	5040	5040	15
509	20241031	120200	206702460	5050	5050	5050	5050	0
510	20241031	120100	206702460	5050	5050	5050	5050	4
511	20241031	120000	206682260	5030	5030	5030	5030	0
512	20241031	115900	206682260	5030	5030	5030	5030	1008
513	20241031	115800	201612020	5040	5040	5040	5040	117
514	20241031	115700	201022340	5030	5040	5040	5030	198
515	20241031	115600	200024570	5040	5040	5040	5040	25
516	20241031	115500	199898570	5050	5050	5050	5050	0
517	20241031	115400	199898570	5050	5050	5050	5050	0
518	20241031	115300	199898570	5050	5050	5050	5050	0
519	20241031	115200	199898570	5050	5050	5050	5050	0
520	20241031	115100	199898570	5050	5050	5050	5050	0
521	20241031	115000	199898570	5050	5050	5050	5050	0
522	20241031	114900	199898570	5050	5050	5050	5050	3
523	20241031	114800	199883420	5040	5040	5050	5030	200
524	20241031	114700	198875170	5030	5030	5030	5030	0
525	20241031	114600	198875170	5030	5030	5030	5030	893
526	20241031	114500	194383380	5030	5030	5030	5030	0
527	20241031	114400	194383380	5030	5030	5030	5030	410
528	20241031	114300	192321080	5030	5030	5030	5030	49
529	20241031	114200	192074610	5050	5050	5050	5050	100
530	20241031	114100	191569610	5050	5050	5050	5050	0
531	20241031	114000	191569610	5050	5030	5050	5030	57
532	20241031	113900	191282770	5040	5040	5040	5040	39
533	20241031	113800	191086210	5030	5030	5030	5030	149
534	20241031	113700	190336740	5030	5030	5030	5030	2
535	20241031	113600	190326680	5050	5050	5050	5050	0
536	20241031	113500	190326680	5050	5050	5050	5050	34
537	20241031	113400	190154980	5050	5050	5050	5050	1
538	20241031	113300	190149930	5020	5020	5020	5020	432
539	20241031	113200	187981290	5070	5070	5070	5070	0
540	20241031	113100	187981290	5070	5070	5070	5070	0
541	20241031	113000	187981290	5070	5070	5070	5070	0
542	20241031	112900	187981290	5070	5070	5070	5070	1
543	20241031	112800	187976220	5070	5070	5070	5070	22
544	20241031	112700	187864680	5080	5080	5080	5080	0
545	20241031	112600	187864680	5080	5080	5080	5080	0
546	20241031	112500	187864680	5080	5080	5080	5080	0
547	20241031	112400	187864680	5080	5070	5080	5070	50
548	20241031	112300	187611040	5080	5080	5080	5080	265
549	20241031	112200	186264840	5080	5020	5080	5020	6911
550	20241031	112100	151355750	5030	5030	5030	5030	8
551	20241031	112000	151315510	5020	5020	5020	5020	10
552	20241031	111900	151265310	5020	5020	5020	5020	205
553	20241031	111800	150236210	5010	5000	5010	5000	43
554	20241031	111700	150020930	5030	5030	5030	5030	0
555	20241031	111600	150020930	5030	5030	5030	5030	0
556	20241031	111500	150020930	5030	5030	5030	5030	0
557	20241031	111400	150020930	5030	5030	5030	5030	0
558	20241031	111300	150020930	5030	5030	5030	5030	6
559	20241031	111200	149990750	5030	5020	5030	5020	840
560	20241031	111100	145772310	5010	5010	5010	5010	220
561	20241031	111000	144670110	5010	5010	5010	5010	149
562	20241031	110900	143923620	5010	5010	5010	5010	3
563	20241031	110800	143908590	5010	5010	5010	5010	233
564	20241031	110700	142741260	5000	4995	5000	4995	883
565	20241031	110600	138327755	4995	4995	4995	4995	0
566	20241031	110500	138327755	4995	4995	4995	4995	2
567	20241031	110400	138317765	4995	4985	4995	4980	168
568	20241031	110300	137480415	4995	4995	4995	4995	0
569	20241031	110200	137480415	4995	4995	4995	4995	0
570	20241031	110100	137480415	4995	4995	4995	4995	0
571	20241031	110000	137480415	4995	4995	4995	4995	0
572	20241031	105900	137480415	4995	4995	4995	4995	0
573	20241031	105800	137480415	4995	4990	4995	4980	1801
574	20241031	105700	128503705	4995	5000	5000	4995	2
575	20241031	105600	128493710	4990	4990	4990	4990	100
576	20241031	105500	127994710	4990	4990	4990	4990	90
577	20241031	105400	127545610	5000	5000	5000	5000	0
578	20241031	105300	127545610	5000	5000	5000	5000	140
579	20241031	105200	126845610	5000	5000	5000	5000	0
580	20241031	105100	126845610	5000	5000	5000	5000	0
581	20241031	105000	126845610	5000	5000	5000	4995	22
582	20241031	104900	126735685	4995	4995	4995	4995	0
583	20241031	104800	126735685	4995	4995	4995	4985	470
584	20241031	104700	124388555	4995	4995	4995	4995	1
585	20241031	104600	124383560	4975	4975	4975	4975	0
586	20241031	104500	124383560	4975	4975	4975	4975	0
587	20241031	104400	124383560	4975	4975	4975	4975	0
588	20241031	104300	124383560	4975	4975	4975	4975	50
589	20241031	104200	124134810	4990	4990	4990	4990	0
590	20241031	104100	124134810	4990	4990	4990	4990	0
591	20241031	104000	124134810	4990	4990	4990	4990	390
592	20241031	103900	122188710	4990	4990	4990	4990	11
593	20241031	103800	122133820	4990	4990	4995	4990	359
594	20241031	103700	120341755	4990	4990	4990	4990	28
595	20241031	103600	120202035	4995	4995	4995	4995	0
596	20241031	103500	120202035	4995	4995	4995	4995	10
597	20241031	103400	120152085	5000	5000	5000	5000	0
598	20241031	103300	120152085	5000	5000	5000	5000	6
599	20241031	103200	120122085	5010	5000	5010	5000	3
600	20241031	103100	120107065	5000	4990	5000	4990	1604
601	20241031	103000	112094240	4990	4990	4990	4990	247
602	20241031	102900	110861710	4990	4990	4990	4990	253
603	20241031	102800	109599240	4990	4970	4990	4970	1398
604	20241031	102700	102637710	4970	4970	4970	4970	100
605	20241031	102600	102140710	4970	4970	4970	4970	0
606	20241031	102500	102140710	4970	4970	4970	4970	0
607	20241031	102400	102140710	4970	4970	4970	4970	25
608	20241031	102300	102016460	4970	4970	4970	4970	0
609	20241031	102200	102016460	4970	4970	4970	4970	200
610	20241031	102100	101022460	4975	4975	4975	4975	0
611	20241031	102000	101022460	4975	4975	4975	4975	26
612	20241031	101900	100893110	4980	4980	4980	4980	0
613	20241031	101800	100893110	4980	4980	4980	4980	0
614	20241031	101700	100893110	4980	4965	4980	4955	729
615	20241031	101600	97275920	4965	4965	4965	4965	0
616	20241031	101500	97275920	4965	4965	4965	4965	102
617	20241031	101400	96769490	4965	4965	4965	4965	0
618	20241031	101300	96769490	4965	4965	4965	4965	0
619	20241031	101200	96769490	4965	4975	4975	4965	78
620	20241031	101100	96382160	4980	4980	4980	4980	0
621	20241031	101000	96382160	4980	4980	4980	4980	0
622	20241031	100900	96382160	4980	4980	4980	4980	0
623	20241031	100800	96382160	4980	4980	4980	4980	0
624	20241031	100700	96382160	4980	4980	4980	4980	50
625	20241031	100600	96133160	4980	4980	4980	4980	1
626	20241031	100500	96128180	4980	4980	4980	4980	1
627	20241031	100400	96123200	4980	4960	4980	4955	523
628	20241031	100300	93531240	4960	4965	4965	4960	10
629	20241031	100200	93481625	4970	4970	4970	4970	1
630	20241031	100100	93476655	4970	4970	4970	4970	0
631	20241031	100000	93476655	4970	4970	4970	4970	0
632	20241031	095900	93476655	4970	4975	4980	4970	8
633	20241031	095800	93436875	4950	4955	4955	4950	609
634	20241031	095700	90422240	4955	4980	4980	4955	230
635	20241031	095600	89278985	4985	4990	4990	4985	81
636	20241031	095500	88875195	5000	4990	5000	4985	221
637	20241031	095400	87772495	4990	5000	5000	4990	57
638	20241031	095300	87487995	5000	5000	5000	5000	0
639	20241031	095200	87487995	5000	5000	5000	5000	0
640	20241031	095100	87487995	5000	4990	5000	4990	256
641	20241031	095000	86210525	4990	4990	4990	4990	0
642	20241031	094900	86210525	4990	4985	4990	4985	517
643	20241031	094800	83633270	4985	4980	4985	4980	71
644	20241031	094700	83279685	4980	4980	4980	4980	300
645	20241031	094600	81785685	4985	4985	4985	4985	0
646	20241031	094500	81785685	4985	4985	4985	4985	1
647	20241031	094400	81780700	4980	4980	4980	4980	5
648	20241031	094300	81755800	4985	4985	4985	4985	943
649	20241031	094200	77054945	4985	4985	4985	4985	1
650	20241031	094100	77049960	4985	4985	4985	4985	1
651	20241031	094000	77044975	4960	4960	4960	4960	12
652	20241031	093900	76985455	4960	4960	4960	4960	1
653	20241031	093800	76980495	4985	4985	4985	4985	5
654	20241031	093700	76955570	4985	4985	4985	4985	0
655	20241031	093600	76955570	4985	4985	4985	4985	50
656	20241031	093500	76706320	4985	4985	4985	4985	0
657	20241031	093400	76706320	4985	4950	4985	4950	8
658	20241031	093300	76666615	4955	4955	4955	4955	0
659	20241031	093200	76666615	4955	4955	4955	4955	284
660	20241031	093100	75259395	4955	4955	4955	4955	0
661	20241031	093000	75259395	4955	4955	4955	4955	0
662	20241031	092900	75259395	4955	4955	4955	4955	320
663	20241031	092800	73673795	4955	4960	4960	4955	100
664	20241031	092700	73178270	4965	4970	4970	4960	1045
665	20241031	092600	67993800	4975	4985	4985	4975	525
666	20241031	092500	65379225	4985	4985	4985	4985	2
667	20241031	092400	65369255	4965	4985	4985	4965	184
668	20241031	092300	64453485	4985	4980	4985	4980	1002
669	20241031	092200	59463515	4980	4980	4980	4980	2
670	20241031	092100	59453555	4930	4985	4985	4930	452
671	20241031	092000	57218380	4990	4970	4990	4970	3950
672	20241031	091900	37586730	4990	4970	4990	4925	64
673	20241031	091800	37270340	4950	4950	4950	4950	200
674	20241031	091700	36280340	4960	4960	4960	4955	66
675	20241031	091600	35953020	4940	4940	4940	4940	1
676	20241031	091500	35948080	4920	4920	4920	4920	0
677	20241031	091400	35948080	4920	4970	4970	4920	450
678	20241031	091300	33733270	4940	4940	4940	4940	210
679	20241031	091200	32695870	4950	4940	4950	4940	547
680	20241031	091100	29990200	4940	4945	4945	4910	524
681	20241031	091000	27407825	4920	4930	4945	4920	141
682	20241031	090900	26712665	4930	4910	4930	4905	482
683	20241031	090800	24339595	4905	4940	4940	4905	2273
684	20241031	090700	13164315	4945	4945	4945	4945	3
685	20241031	090600	13149480	4950	4950	4950	4950	3
686	20241031	090500	13134630	4945	4950	4950	4945	24
687	20241031	090400	13015875	4945	4945	4945	4945	49
688	20241031	090300	12773570	4955	4950	4955	4950	1156
689	20241031	090200	7048710	4955	4965	4965	4955	874
690	20241031	090100	2717765	4965	4985	4985	4965	166
691	20241031	090000	1891210	4990	4990	4990	4990	379