KissMeData/199730/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	204100	75466440	7960	7960	7960	7960	212
3	20241031	204000	75466440	7960	7960	7960	7960	0
4	20241031	203900	75466440	7960	7960	7960	7960	0
5	20241031	203800	75466440	7960	7960	7960	7960	0
6	20241031	203700	75466440	7960	7960	7960	7960	0
7	20241031	203600	75466440	7960	7960	7960	7960	0
8	20241031	203500	75466440	7960	7960	7960	7960	0
9	20241031	203400	75466440	7960	7960	7960	7960	0
10	20241031	203300	75466440	7960	7960	7960	7960	0
11	20241031	203200	75466440	7960	7960	7960	7960	0
12	20241031	203100	75466440	7960	7960	7960	7960	0
13	20241031	203000	75466440	7960	7960	7960	7960	0
14	20241031	202900	75466440	7960	7960	7960	7960	0
15	20241031	202800	75466440	7960	7960	7960	7960	0
16	20241031	202700	75466440	7960	7960	7960	7960	0
17	20241031	202600	75466440	7960	7960	7960	7960	0
18	20241031	202500	75466440	7960	7960	7960	7960	0
19	20241031	202400	75466440	7960	7960	7960	7960	0
20	20241031	202300	75466440	7960	7960	7960	7960	0
21	20241031	202200	75466440	7960	7960	7960	7960	0
22	20241031	202100	75466440	7960	7960	7960	7960	0
23	20241031	202000	75466440	7960	7960	7960	7960	0
24	20241031	201900	75466440	7960	7960	7960	7960	0
25	20241031	201800	75466440	7960	7960	7960	7960	0
26	20241031	201700	75466440	7960	7960	7960	7960	0
27	20241031	201600	75466440	7960	7960	7960	7960	0
28	20241031	201500	75466440	7960	7960	7960	7960	0
29	20241031	201400	75466440	7960	7960	7960	7960	0
30	20241031	201300	75466440	7960	7960	7960	7960	0
31	20241031	201200	75466440	7960	7960	7960	7960	0
32	20241031	201100	75466440	7960	7960	7960	7960	212
33	20241031	201000	75466440	7960	7960	7960	7960	0
34	20241031	200900	75466440	7960	7960	7960	7960	0
35	20241031	200800	75466440	7960	7960	7960	7960	0
36	20241031	200700	75466440	7960	7960	7960	7960	0
37	20241031	200600	75466440	7960	7960	7960	7960	0
38	20241031	200500	75466440	7960	7960	7960	7960	0
39	20241031	200400	75466440	7960	7960	7960	7960	0
40	20241031	200300	75466440	7960	7960	7960	7960	0
41	20241031	200200	75466440	7960	7960	7960	7960	0
42	20241031	200100	75466440	7960	7960	7960	7960	0
43	20241031	200000	75466440	7960	7960	7960	7960	0
44	20241031	195900	75466440	7960	7960	7960	7960	0
45	20241031	195800	75466440	7960	7960	7960	7960	0
46	20241031	195700	75466440	7960	7960	7960	7960	0
47	20241031	195600	75466440	7960	7960	7960	7960	0
48	20241031	195500	75466440	7960	7960	7960	7960	0
49	20241031	195400	75466440	7960	7960	7960	7960	0
50	20241031	195300	75466440	7960	7960	7960	7960	0
51	20241031	195200	75466440	7960	7960	7960	7960	0
52	20241031	195100	75466440	7960	7960	7960	7960	0
53	20241031	195000	75466440	7960	7960	7960	7960	0
54	20241031	194900	75466440	7960	7960	7960	7960	0
55	20241031	194800	75466440	7960	7960	7960	7960	0
56	20241031	194700	75466440	7960	7960	7960	7960	0
57	20241031	194600	75466440	7960	7960	7960	7960	0
58	20241031	194500	75466440	7960	7960	7960	7960	0
59	20241031	194400	75466440	7960	7960	7960	7960	0
60	20241031	194300	75466440	7960	7960	7960	7960	0
61	20241031	194200	75466440	7960	7960	7960	7960	0
62	20241031	194100	75466440	7960	7960	7960	7960	212
63	20241031	194000	75466440	7960	7960	7960	7960	0
64	20241031	193900	75466440	7960	7960	7960	7960	0
65	20241031	193800	75466440	7960	7960	7960	7960	0
66	20241031	193700	75466440	7960	7960	7960	7960	0
67	20241031	193600	75466440	7960	7960	7960	7960	0
68	20241031	193500	75466440	7960	7960	7960	7960	0
69	20241031	193400	75466440	7960	7960	7960	7960	0
70	20241031	193300	75466440	7960	7960	7960	7960	0
71	20241031	193200	75466440	7960	7960	7960	7960	0
72	20241031	193100	75466440	7960	7960	7960	7960	0
73	20241031	193000	75466440	7960	7960	7960	7960	0
74	20241031	192900	75466440	7960	7960	7960	7960	0
75	20241031	192800	75466440	7960	7960	7960	7960	0
76	20241031	192700	75466440	7960	7960	7960	7960	0
77	20241031	192600	75466440	7960	7960	7960	7960	0
78	20241031	192500	75466440	7960	7960	7960	7960	0
79	20241031	192400	75466440	7960	7960	7960	7960	0
80	20241031	192300	75466440	7960	7960	7960	7960	0
81	20241031	192200	75466440	7960	7960	7960	7960	0
82	20241031	192100	75466440	7960	7960	7960	7960	0
83	20241031	192000	75466440	7960	7960	7960	7960	0
84	20241031	191900	75466440	7960	7960	7960	7960	0
85	20241031	191800	75466440	7960	7960	7960	7960	0
86	20241031	191700	75466440	7960	7960	7960	7960	0
87	20241031	191600	75466440	7960	7960	7960	7960	0
88	20241031	191500	75466440	7960	7960	7960	7960	0
89	20241031	191400	75466440	7960	7960	7960	7960	0
90	20241031	191300	75466440	7960	7960	7960	7960	0
91	20241031	191200	75466440	7960	7960	7960	7960	0
92	20241031	191100	75466440	7960	7960	7960	7960	212
93	20241031	191000	75466440	7960	7960	7960	7960	0
94	20241031	190900	75466440	7960	7960	7960	7960	0
95	20241031	190800	75466440	7960	7960	7960	7960	0
96	20241031	190700	75466440	7960	7960	7960	7960	0
97	20241031	190600	75466440	7960	7960	7960	7960	0
98	20241031	190500	75466440	7960	7960	7960	7960	0
99	20241031	190400	75466440	7960	7960	7960	7960	0
100	20241031	190300	75466440	7960	7960	7960	7960	0
101	20241031	190200	75466440	7960	7960	7960	7960	0
102	20241031	190100	75466440	7960	7960	7960	7960	0
103	20241031	190000	75466440	7960	7960	7960	7960	0
104	20241031	185900	75466440	7960	7960	7960	7960	0
105	20241031	185800	75466440	7960	7960	7960	7960	0
106	20241031	185700	75466440	7960	7960	7960	7960	0
107	20241031	185600	75466440	7960	7960	7960	7960	0
108	20241031	185500	75466440	7960	7960	7960	7960	0
109	20241031	185400	75466440	7960	7960	7960	7960	0
110	20241031	185300	75466440	7960	7960	7960	7960	0
111	20241031	185200	75466440	7960	7960	7960	7960	0
112	20241031	185100	75466440	7960	7960	7960	7960	0
113	20241031	185000	75466440	7960	7960	7960	7960	0
114	20241031	184900	75466440	7960	7960	7960	7960	0
115	20241031	184800	75466440	7960	7960	7960	7960	0
116	20241031	184700	75466440	7960	7960	7960	7960	0
117	20241031	184600	75466440	7960	7960	7960	7960	0
118	20241031	184500	75466440	7960	7960	7960	7960	0
119	20241031	184400	75466440	7960	7960	7960	7960	0
120	20241031	184300	75466440	7960	7960	7960	7960	0
121	20241031	184200	75466440	7960	7960	7960	7960	0
122	20241031	184100	75466440	7960	7960	7960	7960	212
123	20241031	184000	75466440	7960	7960	7960	7960	0
124	20241031	183900	75466440	7960	7960	7960	7960	0
125	20241031	183800	75466440	7960	7960	7960	7960	0
126	20241031	183700	75466440	7960	7960	7960	7960	0
127	20241031	183600	75466440	7960	7960	7960	7960	0
128	20241031	183500	75466440	7960	7960	7960	7960	0
129	20241031	183400	75466440	7960	7960	7960	7960	0
130	20241031	183300	75466440	7960	7960	7960	7960	0
131	20241031	183200	75466440	7960	7960	7960	7960	0
132	20241031	183100	75466440	7960	7960	7960	7960	0
133	20241031	183000	75466440	7960	7960	7960	7960	0
134	20241031	182900	75466440	7960	7960	7960	7960	0
135	20241031	182800	75466440	7960	7960	7960	7960	0
136	20241031	182700	75466440	7960	7960	7960	7960	0
137	20241031	182600	75466440	7960	7960	7960	7960	0
138	20241031	182500	75466440	7960	7960	7960	7960	0
139	20241031	182400	75466440	7960	7960	7960	7960	0
140	20241031	182300	75466440	7960	7960	7960	7960	0
141	20241031	182200	75466440	7960	7960	7960	7960	0
142	20241031	182100	75466440	7960	7960	7960	7960	0
143	20241031	182000	75466440	7960	7960	7960	7960	0
144	20241031	181900	75466440	7960	7960	7960	7960	0
145	20241031	181800	75466440	7960	7960	7960	7960	0
146	20241031	181700	75466440	7960	7960	7960	7960	0
147	20241031	181600	75466440	7960	7960	7960	7960	0
148	20241031	181500	75466440	7960	7960	7960	7960	0
149	20241031	181400	75466440	7960	7960	7960	7960	0
150	20241031	181300	75466440	7960	7960	7960	7960	0
151	20241031	181200	75466440	7960	7960	7960	7960	0
152	20241031	181100	75466440	7960	7960	7960	7960	212
153	20241031	181000	75466440	7960	7960	7960	7960	0
154	20241031	180900	75466440	7960	7960	7960	7960	0
155	20241031	180800	75466440	7960	7960	7960	7960	0
156	20241031	180700	75466440	7960	7960	7960	7960	0
157	20241031	180600	75466440	7960	7960	7960	7960	0
158	20241031	180500	75466440	7960	7960	7960	7960	0
159	20241031	180400	75466440	7960	7960	7960	7960	0
160	20241031	180300	75466440	7960	7960	7960	7960	0
161	20241031	180200	75466440	7960	7960	7960	7960	0
162	20241031	180100	75466440	7960	7960	7960	7960	0
163	20241031	180000	75466440	7960	7960	7960	7960	0
164	20241031	175900	75466440	7960	7960	7960	7960	0
165	20241031	175800	75466440	7960	7960	7960	7960	0
166	20241031	175700	75466440	7960	7960	7960	7960	0
167	20241031	175600	75466440	7960	7960	7960	7960	0
168	20241031	175500	75466440	7960	7960	7960	7960	0
169	20241031	175400	75466440	7960	7960	7960	7960	0
170	20241031	175300	75466440	7960	7960	7960	7960	0
171	20241031	175200	75466440	7960	7960	7960	7960	0
172	20241031	175100	75466440	7960	7960	7960	7960	0
173	20241031	175000	75466440	7960	7960	7960	7960	0
174	20241031	174900	75466440	7960	7960	7960	7960	0
175	20241031	174800	75466440	7960	7960	7960	7960	0
176	20241031	174700	75466440	7960	7960	7960	7960	0
177	20241031	174600	75466440	7960	7960	7960	7960	0
178	20241031	174500	75466440	7960	7960	7960	7960	0
179	20241031	174400	75466440	7960	7960	7960	7960	0
180	20241031	174300	75466440	7960	7960	7960	7960	0
181	20241031	174200	75466440	7960	7960	7960	7960	0
182	20241031	174100	75466440	7960	7960	7960	7960	212
183	20241031	174000	75466440	7960	7960	7960	7960	0
184	20241031	173900	75466440	7960	7960	7960	7960	0
185	20241031	173800	75466440	7960	7960	7960	7960	0
186	20241031	173700	75466440	7960	7960	7960	7960	0
187	20241031	173600	75466440	7960	7960	7960	7960	0
188	20241031	173500	75466440	7960	7960	7960	7960	0
189	20241031	173400	75466440	7960	7960	7960	7960	0
190	20241031	173300	75466440	7960	7960	7960	7960	0
191	20241031	173200	75466440	7960	7960	7960	7960	0
192	20241031	173100	75466440	7960	7960	7960	7960	0
193	20241031	173000	75466440	7960	7960	7960	7960	0
194	20241031	172900	75466440	7960	7960	7960	7960	0
195	20241031	172800	75466440	7960	7960	7960	7960	0
196	20241031	172700	75466440	7960	7960	7960	7960	0
197	20241031	172600	75466440	7960	7960	7960	7960	0
198	20241031	172500	75466440	7960	7960	7960	7960	0
199	20241031	172400	75466440	7960	7960	7960	7960	0
200	20241031	172300	75466440	7960	7960	7960	7960	0
201	20241031	172200	75466440	7960	7960	7960	7960	0
202	20241031	172100	75466440	7960	7960	7960	7960	0
203	20241031	172000	75466440	7960	7960	7960	7960	0
204	20241031	171900	75466440	7960	7960	7960	7960	0
205	20241031	171800	75466440	7960	7960	7960	7960	0
206	20241031	171700	75466440	7960	7960	7960	7960	0
207	20241031	171600	75466440	7960	7960	7960	7960	0
208	20241031	171500	75466440	7960	7960	7960	7960	0
209	20241031	171400	75466440	7960	7960	7960	7960	0
210	20241031	171300	75466440	7960	7960	7960	7960	0
211	20241031	171200	75466440	7960	7960	7960	7960	0
212	20241031	171100	75466440	7960	7960	7960	7960	212
213	20241031	171000	75466440	7960	7960	7960	7960	0
214	20241031	170900	75466440	7960	7960	7960	7960	0
215	20241031	170800	75466440	7960	7960	7960	7960	0
216	20241031	170700	75466440	7960	7960	7960	7960	0
217	20241031	170600	75466440	7960	7960	7960	7960	0
218	20241031	170500	75466440	7960	7960	7960	7960	0
219	20241031	170400	75466440	7960	7960	7960	7960	0
220	20241031	170300	75466440	7960	7960	7960	7960	0
221	20241031	170200	75466440	7960	7960	7960	7960	0
222	20241031	170100	75466440	7960	7960	7960	7960	0
223	20241031	170000	75466440	7960	7960	7960	7960	0
224	20241031	165900	75466440	7960	7960	7960	7960	0
225	20241031	165800	75466440	7960	7960	7960	7960	0
226	20241031	165700	75466440	7960	7960	7960	7960	0
227	20241031	165600	75466440	7960	7960	7960	7960	0
228	20241031	165500	75466440	7960	7960	7960	7960	0
229	20241031	165400	75466440	7960	7960	7960	7960	0
230	20241031	165300	75466440	7960	7960	7960	7960	0
231	20241031	165200	75466440	7960	7960	7960	7960	0
232	20241031	165100	75466440	7960	7960	7960	7960	0
233	20241031	165000	75466440	7960	7960	7960	7960	0
234	20241031	164900	75466440	7960	7960	7960	7960	0
235	20241031	164800	75466440	7960	7960	7960	7960	0
236	20241031	164700	75466440	7960	7960	7960	7960	0
237	20241031	164600	75466440	7960	7960	7960	7960	0
238	20241031	164500	75466440	7960	7960	7960	7960	0
239	20241031	164400	75466440	7960	7960	7960	7960	0
240	20241031	164300	75466440	7960	7960	7960	7960	0
241	20241031	164200	75466440	7960	7960	7960	7960	0
242	20241031	164100	75466440	7960	7960	7960	7960	212
243	20241031	164000	75466440	7960	7960	7960	7960	0
244	20241031	163900	75466440	7960	7960	7960	7960	0
245	20241031	163800	75466440	7960	7960	7960	7960	0
246	20241031	163700	75466440	7960	7960	7960	7960	0
247	20241031	163600	75466440	7960	7960	7960	7960	0
248	20241031	163500	75466440	7960	7960	7960	7960	0
249	20241031	163400	75466440	7960	7960	7960	7960	0
250	20241031	163300	75466440	7960	7960	7960	7960	0
251	20241031	163200	75466440	7960	7960	7960	7960	0
252	20241031	163100	75466440	7960	7960	7960	7960	0
253	20241031	163000	75466440	7960	7960	7960	7960	0
254	20241031	162900	75466440	7960	7960	7960	7960	0
255	20241031	162800	75466440	7960	7960	7960	7960	0
256	20241031	162700	75466440	7960	7960	7960	7960	0
257	20241031	162600	75466440	7960	7960	7960	7960	0
258	20241031	162500	75466440	7960	7960	7960	7960	0
259	20241031	162400	75466440	7960	7960	7960	7960	0
260	20241031	162300	75466440	7960	7960	7960	7960	0
261	20241031	162200	75466440	7960	7960	7960	7960	0
262	20241031	162100	75466440	7960	7960	7960	7960	0
263	20241031	162000	75466440	7960	7960	7960	7960	0
264	20241031	161900	75466440	7960	7960	7960	7960	0
265	20241031	161800	75466440	7960	7960	7960	7960	0
266	20241031	161700	75466440	7960	7960	7960	7960	0
267	20241031	161600	75466440	7960	7960	7960	7960	0
268	20241031	161500	75466440	7960	7960	7960	7960	0
269	20241031	161400	75466440	7960	7960	7960	7960	0
270	20241031	161300	75466440	7960	7960	7960	7960	0
271	20241031	161200	75466440	7960	7960	7960	7960	0
272	20241031	161100	75466440	7960	7960	7960	7960	212
273	20241031	161000	75466440	7960	7960	7960	7960	0
274	20241031	160900	75466440	7960	7960	7960	7960	0
275	20241031	160800	75466440	7960	7960	7960	7960	0
276	20241031	160700	75466440	7960	7960	7960	7960	0
277	20241031	160600	75466440	7960	7960	7960	7960	0
278	20241031	160500	75466440	7960	7960	7960	7960	0
279	20241031	160400	75466440	7960	7960	7960	7960	0
280	20241031	160300	75466440	7960	7960	7960	7960	0
281	20241031	160200	75466440	7960	7960	7960	7960	0
282	20241031	160100	75466440	7960	7960	7960	7960	0
283	20241031	160000	75466440	7960	7960	7960	7960	0
284	20241031	155900	75466440	7960	7960	7960	7960	0
285	20241031	155800	75466440	7960	7960	7960	7960	0
286	20241031	155700	75466440	7960	7960	7960	7960	0
287	20241031	155600	75466440	7960	7960	7960	7960	0
288	20241031	155500	75466440	7960	7960	7960	7960	0
289	20241031	155400	75466440	7960	7960	7960	7960	0
290	20241031	155300	75466440	7960	7960	7960	7960	0
291	20241031	155200	75466440	7960	7960	7960	7960	0
292	20241031	155100	75466440	7960	7960	7960	7960	0
293	20241031	155000	75466440	7960	7960	7960	7960	0
294	20241031	154900	75466440	7960	7960	7960	7960	0
295	20241031	154800	75466440	7960	7960	7960	7960	0
296	20241031	154700	75466440	7960	7960	7960	7960	0
297	20241031	154600	75466440	7960	7960	7960	7960	0
298	20241031	154500	75466440	7960	7960	7960	7960	0
299	20241031	154400	75466440	7960	7960	7960	7960	0
300	20241031	154300	75466440	7960	7960	7960	7960	0
301	20241031	154200	75466440	7960	7960	7960	7960	0
302	20241031	154100	75466440	7960	7960	7960	7960	212
303	20241031	154000	75466440	7960	7960	7960	7960	0
304	20241031	153900	75466440	7960	7960	7960	7960	0
305	20241031	153800	75466440	7960	7960	7960	7960	0
306	20241031	153700	75466440	7960	7960	7960	7960	0
307	20241031	153600	75466440	7960	7960	7960	7960	0
308	20241031	153500	75466440	7960	7960	7960	7960	0
309	20241031	153400	75466440	7960	7960	7960	7960	0
310	20241031	153300	75466440	7960	7960	7960	7960	0
311	20241031	153200	75466440	7960	7960	7960	7960	0
312	20241031	153100	75466440	7960	7960	7960	7960	0
313	20241031	153000	75466440	7960	7960	7960	7960	212
314	20241031	152900	73778920	7950	7950	7950	7950	0
315	20241031	152800	73778920	7950	7950	7950	7950	0
316	20241031	152700	73778920	7950	7950	7950	7950	0
317	20241031	152600	73778920	7950	7950	7950	7950	0
318	20241031	152500	73778920	7950	7950	7950	7950	0
319	20241031	152400	73778920	7950	7950	7950	7950	0
320	20241031	152300	73778920	7950	7950	7950	7950	0
321	20241031	152200	73778920	7950	7950	7950	7950	0
322	20241031	152100	73778920	7950	7950	7950	7950	0
323	20241031	152000	73778920	7950	7950	7950	7950	0
324	20241031	151900	73778920	7950	7970	7970	7930	66
325	20241031	151800	73254720	7980	7980	7980	7980	1
326	20241031	151700	73246740	7940	7940	7940	7940	3
327	20241031	151600	73222920	7980	7940	7980	7940	49
328	20241031	151500	72833020	7940	7940	7940	7940	52
329	20241031	151400	72420140	7980	7980	7980	7980	0
330	20241031	151300	72420140	7980	7980	7980	7980	0
331	20241031	151200	72420140	7980	7980	7980	7980	1
332	20241031	151100	72412160	7980	7980	7980	7980	18
333	20241031	151000	72268520	7980	7980	7980	7980	0
334	20241031	150900	72268520	7980	7980	7980	7980	0
335	20241031	150800	72268520	7980	7980	7980	7980	0
336	20241031	150700	72268520	7980	7980	7980	7980	1
337	20241031	150600	72260540	7980	7980	7980	7980	1
338	20241031	150500	72252560	7910	7910	7910	7910	0
339	20241031	150400	72252560	7910	7910	7910	7910	0
340	20241031	150300	72252560	7910	7910	7910	7910	14
341	20241031	150200	72141820	7900	7950	7950	7900	323
342	20241031	150100	69579160	7990	7990	7990	7990	0
343	20241031	150000	69579160	7990	7990	7990	7990	0
344	20241031	145900	69579160	7990	7990	7990	7990	0
345	20241031	145800	69579160	7990	7990	7990	7990	0
346	20241031	145700	69579160	7990	7990	7990	7990	0
347	20241031	145600	69579160	7990	7990	7990	7990	0
348	20241031	145500	69579160	7990	7990	7990	7990	0
349	20241031	145400	69579160	7990	7990	7990	7990	0
350	20241031	145300	69579160	7990	7990	7990	7990	0
351	20241031	145200	69579160	7990	7990	7990	7990	50
352	20241031	145100	69179660	7990	7990	7990	7990	0
353	20241031	145000	69179660	7990	7950	7990	7950	11
354	20241031	144900	69092170	7950	7950	7950	7950	0
355	20241031	144800	69092170	7950	7950	7950	7950	1
356	20241031	144700	69084220	7990	7990	7990	7990	0
357	20241031	144600	69084220	7990	7990	7990	7990	0
358	20241031	144500	69084220	7990	7990	7990	7990	0
359	20241031	144400	69084220	7990	7990	7990	7990	0
360	20241031	144300	69084220	7990	7990	7990	7990	0
361	20241031	144200	69084220	7990	7980	7990	7980	12
362	20241031	144100	68988450	7970	7970	7970	7970	0
363	20241031	144000	68988450	7970	7970	7970	7970	0
364	20241031	143900	68988450	7970	7970	7970	7970	0
365	20241031	143800	68988450	7970	7970	7970	7970	0
366	20241031	143700	68988450	7970	7970	7970	7970	0
367	20241031	143600	68988450	7970	7970	7970	7970	0
368	20241031	143500	68988450	7970	7970	7970	7970	0
369	20241031	143400	68988450	7970	7970	7970	7970	0
370	20241031	143300	68988450	7970	7970	7970	7970	13
371	20241031	143200	68884840	7980	7980	7980	7980	0
372	20241031	143100	68884840	7980	7980	7980	7980	0
373	20241031	143000	68884840	7980	7980	7980	7980	0
374	20241031	142900	68884840	7980	7980	7980	7980	1
375	20241031	142800	68876860	7950	7950	7950	7950	0
376	20241031	142700	68876860	7950	7950	7950	7950	0
377	20241031	142600	68876860	7950	7950	7950	7950	10
378	20241031	142500	68797360	7950	7950	7950	7950	1
379	20241031	142400	68789410	7950	7950	7950	7950	5
380	20241031	142300	68749660	7990	7990	7990	7990	0
381	20241031	142200	68749660	7990	7990	7990	7990	0
382	20241031	142100	68749660	7990	7990	7990	7990	0
383	20241031	142000	68749660	7990	7990	7990	7990	0
384	20241031	141900	68749660	7990	7990	7990	7990	0
385	20241031	141800	68749660	7990	7990	7990	7990	0
386	20241031	141700	68749660	7990	7990	7990	7990	0
387	20241031	141600	68749660	7990	7990	7990	7990	0
388	20241031	141500	68749660	7990	7990	7990	7990	0
389	20241031	141400	68749660	7990	7990	7990	7990	0
390	20241031	141300	68749660	7990	7990	7990	7990	0
391	20241031	141200	68749660	7990	7990	7990	7990	0
392	20241031	141100	68749660	7990	7990	7990	7990	0
393	20241031	141000	68749660	7990	7970	7990	7970	2
394	20241031	140900	68733700	7970	7970	7970	7970	0
395	20241031	140800	68733700	7970	7970	7970	7970	0
396	20241031	140700	68733700	7970	7970	7970	7970	2
397	20241031	140600	68717760	7970	7970	7970	7970	0
398	20241031	140500	68717760	7970	7970	7970	7970	6
399	20241031	140400	68669940	7970	7970	7970	7970	0
400	20241031	140300	68669940	7970	7970	7970	7970	0
401	20241031	140200	68669940	7970	7970	7970	7970	1
402	20241031	140100	68661970	7970	7970	7970	7970	17
403	20241031	140000	68526480	7990	7980	7990	7980	140
404	20241031	135900	67409270	7970	7970	7970	7970	0
405	20241031	135800	67409270	7970	7970	7970	7970	18
406	20241031	135700	67265810	7970	7970	7970	7970	0
407	20241031	135600	67265810	7970	7970	7970	7970	0
408	20241031	135500	67265810	7970	7970	7970	7970	49
409	20241031	135400	66875280	7970	7970	7970	7970	0
410	20241031	135300	66875280	7970	7970	7970	7970	19
411	20241031	135200	66723850	7990	7990	7990	7990	0
412	20241031	135100	66723850	7990	7990	7990	7990	0
413	20241031	135000	66723850	7990	7990	7990	7990	0
414	20241031	134900	66723850	7990	7990	7990	7990	0
415	20241031	134800	66723850	7990	7990	7990	7990	0
416	20241031	134700	66723850	7990	7990	7990	7990	0
417	20241031	134600	66723850	7990	7990	7990	7990	0
418	20241031	134500	66723850	7990	7990	7990	7990	0
419	20241031	134400	66723850	7990	7990	7990	7990	0
420	20241031	134300	66723850	7990	7990	7990	7990	0
421	20241031	134200	66723850	7990	7980	7990	7980	7
422	20241031	134100	66667980	7970	7970	7970	7970	1
423	20241031	134000	66660010	7970	7970	7970	7970	2
424	20241031	133900	66644070	7970	7970	7970	7970	0
425	20241031	133800	66644070	7970	7970	7970	7970	2
426	20241031	133700	66628130	7940	7940	7940	7940	0
427	20241031	133600	66628130	7940	7940	7940	7940	7
428	20241031	133500	66572550	7990	7980	7990	7980	20
429	20241031	133400	66412830	7990	7990	7990	7990	0
430	20241031	133300	66412830	7990	7990	7990	7990	0
431	20241031	133200	66412830	7990	7990	7990	7990	0
432	20241031	133100	66412830	7990	7990	7990	7990	0
433	20241031	133000	66412830	7990	7990	7990	7990	0
434	20241031	132900	66412830	7990	7990	7990	7990	0
435	20241031	132800	66412830	7990	7950	7990	7950	50
436	20241031	132700	66014920	7950	7950	7950	7950	0
437	20241031	132600	66014920	7950	7950	7950	7950	0
438	20241031	132500	66014920	7950	7950	7950	7950	0
439	20241031	132400	66014920	7950	7950	7950	7950	0
440	20241031	132300	66014920	7950	7950	7950	7950	0
441	20241031	132200	66014920	7950	7950	7950	7950	0
442	20241031	132100	66014920	7950	7950	7950	7950	50
443	20241031	132000	65617420	7950	7950	7950	7950	0
444	20241031	131900	65617420	7950	7950	7950	7950	0
445	20241031	131800	65617420	7950	7940	7950	7940	2
446	20241031	131700	65601530	7900	7900	7900	7900	0
447	20241031	131600	65601530	7900	7900	7900	7900	0
448	20241031	131500	65601530	7900	7990	7990	7900	1402
449	20241031	131400	54522970	8000	7980	8000	7980	31
450	20241031	131300	54275450	7900	7940	7940	7900	500
451	20241031	131200	50318560	8020	8020	8020	8020	0
452	20241031	131100	50318560	8020	8020	8020	8020	0
453	20241031	131000	50318560	8020	8020	8020	8020	1
454	20241031	130900	50310540	8060	7950	8060	7950	66
455	20241031	130800	49785460	7930	7930	7930	7930	0
456	20241031	130700	49785460	7930	7930	7930	7930	1
457	20241031	130600	49777530	7930	7930	7930	7930	0
458	20241031	130500	49777530	7930	7930	7930	7930	0
459	20241031	130400	49777530	7930	7930	7930	7930	0
460	20241031	130300	49777530	7930	7930	7930	7930	0
461	20241031	130200	49777530	7930	7930	7930	7930	0
462	20241031	130100	49777530	7930	7930	7930	7930	0
463	20241031	130000	49777530	7930	7930	7930	7930	1
464	20241031	125900	49769600	7930	7930	7930	7930	0
465	20241031	125800	49769600	7930	7930	7930	7930	0
466	20241031	125700	49769600	7930	7930	7930	7930	0
467	20241031	125600	49769600	7930	7930	7930	7930	0
468	20241031	125500	49769600	7930	7930	7930	7930	0
469	20241031	125400	49769600	7930	7930	7930	7930	27
470	20241031	125300	49555490	7930	7930	7930	7930	0
471	20241031	125200	49555490	7930	7930	7930	7930	0
472	20241031	125100	49555490	7930	7930	7930	7930	1
473	20241031	125000	49547560	7940	7940	7940	7940	0
474	20241031	124900	49547560	7940	7940	7940	7940	0
475	20241031	124800	49547560	7940	7940	7940	7940	1
476	20241031	124700	49539620	7940	7940	7940	7940	3
477	20241031	124600	49515800	7950	7930	7950	7930	5
478	20241031	124500	49476130	7930	7930	7930	7930	2
479	20241031	124400	49460270	7910	7910	7910	7910	0
480	20241031	124300	49460270	7910	7910	7910	7910	0
481	20241031	124200	49460270	7910	7910	7910	7910	0
482	20241031	124100	49460270	7910	7910	7910	7910	0
483	20241031	124000	49460270	7910	7910	7910	7910	100
484	20241031	123900	48669270	7910	7910	7910	7910	0
485	20241031	123800	48669270	7910	7910	7910	7910	100
486	20241031	123700	47878270	7910	7910	7910	7910	0
487	20241031	123600	47878270	7910	7910	7910	7910	200
488	20241031	123500	46296270	7930	7930	7930	7930	291
489	20241031	123400	43988640	7910	7910	7910	7910	0
490	20241031	123300	43988640	7910	7910	7910	7910	10
491	20241031	123200	43909540	7930	7930	7930	7920	38
492	20241031	123100	43608320	7950	7950	7950	7950	0
493	20241031	123000	43608320	7950	7950	7950	7950	0
494	20241031	122900	43608320	7950	7910	7950	7910	16
495	20241031	122800	43481710	7920	7940	7950	7920	464
496	20241031	122700	39799950	7950	7950	7950	7950	0
497	20241031	122600	39799950	7950	7950	7950	7950	0
498	20241031	122500	39799950	7950	7950	7950	7950	1
499	20241031	122400	39792000	7950	7950	7950	7950	0
500	20241031	122300	39792000	7950	7950	7950	7950	0
501	20241031	122200	39792000	7950	7950	7950	7950	0
502	20241031	122100	39792000	7950	7950	7950	7950	0
503	20241031	122000	39792000	7950	7950	7950	7950	0
504	20241031	121900	39792000	7950	7950	7950	7950	0
505	20241031	121800	39792000	7950	7950	7950	7950	8
506	20241031	121700	39728400	7950	7950	7950	7950	0
507	20241031	121600	39728400	7950	7950	7950	7950	0
508	20241031	121500	39728400	7950	7950	7950	7950	0
509	20241031	121400	39728400	7950	7950	7950	7950	0
510	20241031	121300	39728400	7950	7950	7950	7950	0
511	20241031	121200	39728400	7950	7950	7950	7950	0
512	20241031	121100	39728400	7950	7950	7950	7950	1
513	20241031	121000	39720450	7950	7950	7950	7950	0
514	20241031	120900	39720450	7950	7940	7950	7940	140
515	20241031	120800	38608720	7950	7950	7950	7950	0
516	20241031	120700	38608720	7950	7950	7950	7950	0
517	20241031	120600	38608720	7950	7950	7950	7950	0
518	20241031	120500	38608720	7950	7950	7950	7950	0
519	20241031	120400	38608720	7950	7950	7950	7950	0
520	20241031	120300	38608720	7950	7950	7950	7950	0
521	20241031	120200	38608720	7950	7950	7950	7950	0
522	20241031	120100	38608720	7950	7950	7950	7950	0
523	20241031	120000	38608720	7950	7950	7950	7950	0
524	20241031	115900	38608720	7950	7950	7950	7950	0
525	20241031	115800	38608720	7950	7950	7950	7950	0
526	20241031	115700	38608720	7950	7950	7950	7950	0
527	20241031	115600	38608720	7950	7950	7950	7950	0
528	20241031	115500	38608720	7950	7950	7950	7950	0
529	20241031	115400	38608720	7950	7950	7950	7950	0
530	20241031	115300	38608720	7950	7950	7950	7950	0
531	20241031	115200	38608720	7950	7950	7950	7950	0
532	20241031	115100	38608720	7950	7950	7950	7950	0
533	20241031	115000	38608720	7950	7950	7950	7950	0
534	20241031	114900	38608720	7950	7950	7950	7950	0
535	20241031	114800	38608720	7950	7950	7950	7950	0
536	20241031	114700	38608720	7950	7950	7950	7950	0
537	20241031	114600	38608720	7950	7950	7950	7950	0
538	20241031	114500	38608720	7950	7950	7950	7950	0
539	20241031	114400	38608720	7950	7950	7950	7950	0
540	20241031	114300	38608720	7950	7950	7950	7950	0
541	20241031	114200	38608720	7950	7950	7950	7950	1
542	20241031	114100	38600770	7890	7890	7890	7890	0
543	20241031	114000	38600770	7890	7890	7890	7890	0
544	20241031	113900	38600770	7890	7890	7890	7890	0
545	20241031	113800	38600770	7890	7890	7890	7890	1
546	20241031	113700	38592880	7890	7900	7900	7890	106
547	20241031	113600	37756160	7900	7900	7900	7900	0
548	20241031	113500	37756160	7900	7900	7900	7900	0
549	20241031	113400	37756160	7900	7900	7900	7900	0
550	20241031	113300	37756160	7900	7900	7900	7900	0
551	20241031	113200	37756160	7900	7900	7900	7900	0
552	20241031	113100	37756160	7900	7910	7910	7900	300
553	20241031	113000	35383850	7910	7910	7910	7910	0
554	20241031	112900	35383850	7910	7910	7910	7910	0
555	20241031	112800	35383850	7910	7910	7910	7910	0
556	20241031	112700	35383850	7910	7910	7910	7910	0
557	20241031	112600	35383850	7910	7920	7920	7910	105
558	20241031	112500	34553290	7920	7920	7920	7920	0
559	20241031	112400	34553290	7920	7920	7920	7920	0
560	20241031	112300	34553290	7920	7920	7920	7920	0
561	20241031	112200	34553290	7920	7920	7920	7920	0
562	20241031	112100	34553290	7920	7920	7920	7920	0
563	20241031	112000	34553290	7920	7920	7920	7920	0
564	20241031	111900	34553290	7920	7920	7920	7920	0
565	20241031	111800	34553290	7920	7920	7920	7920	0
566	20241031	111700	34553290	7920	7920	7920	7920	4
567	20241031	111600	34521610	7930	7930	7930	7930	0
568	20241031	111500	34521610	7930	7930	7930	7930	0
569	20241031	111400	34521610	7930	7930	7930	7930	0
570	20241031	111300	34521610	7930	7930	7930	7930	0
571	20241031	111200	34521610	7930	7930	7930	7930	12
572	20241031	111100	34426450	7940	7940	7940	7940	1
573	20241031	111000	34418510	7940	7940	7940	7940	12
574	20241031	110900	34323230	7950	7950	7950	7950	0
575	20241031	110800	34323230	7950	7950	7950	7950	0
576	20241031	110700	34323230	7950	7950	7950	7950	31
577	20241031	110600	34076780	7960	7960	7960	7960	0
578	20241031	110500	34076780	7960	7960	7960	7960	2
579	20241031	110400	34060860	7960	7940	7960	7940	87
580	20241031	110300	33369410	7940	7940	7940	7940	0
581	20241031	110200	33369410	7940	7940	7940	7940	5
582	20241031	110100	33329710	7940	7940	7940	7940	0
583	20241031	110000	33329710	7940	7940	7940	7940	0
584	20241031	105900	33329710	7940	7940	7940	7940	8
585	20241031	105800	33266190	7910	7910	7910	7910	0
586	20241031	105700	33266190	7910	7910	7910	7910	231
587	20241031	105600	31438980	7910	7910	7910	7910	14
588	20241031	105500	31328240	7910	7910	7910	7910	0
589	20241031	105400	31328240	7910	7910	7910	7910	0
590	20241031	105300	31328240	7910	7920	7920	7910	135
591	20241031	105200	30259580	7920	7920	7920	7920	0
592	20241031	105100	30259580	7920	7920	7920	7920	0
593	20241031	105000	30259580	7920	7920	7920	7920	0
594	20241031	104900	30259580	7920	7920	7920	7920	0
595	20241031	104800	30259580	7920	7920	7920	7920	0
596	20241031	104700	30259580	7920	7930	7930	7920	16
597	20241031	104600	30132800	7940	7940	7940	7940	39
598	20241031	104500	29823140	7940	7940	7940	7940	35
599	20241031	104400	29545240	7950	7950	7950	7950	0
600	20241031	104300	29545240	7950	7950	7950	7950	0
601	20241031	104200	29545240	7950	7950	7950	7950	0
602	20241031	104100	29545240	7950	7940	7950	7940	22
603	20241031	104000	29370350	7950	7950	7950	7950	0
604	20241031	103900	29370350	7950	7950	7950	7950	0
605	20241031	103800	29370350	7950	7950	7950	7950	0
606	20241031	103700	29370350	7950	7950	7950	7950	0
607	20241031	103600	29370350	7950	7950	7950	7950	0
608	20241031	103500	29370350	7950	7950	7950	7950	0
609	20241031	103400	29370350	7950	7950	7950	7950	2
610	20241031	103300	29354450	7950	7950	7950	7950	10
611	20241031	103200	29274950	7950	7950	7950	7950	0
612	20241031	103100	29274950	7950	7950	7950	7950	0
613	20241031	103000	29274950	7950	7950	7950	7950	0
614	20241031	102900	29274950	7950	7950	7950	7950	0
615	20241031	102800	29274950	7950	7940	7950	7940	10
616	20241031	102700	29195530	7910	7910	7910	7910	0
617	20241031	102600	29195530	7910	7910	7910	7910	0
618	20241031	102500	29195530	7910	7910	7910	7910	0
619	20241031	102400	29195530	7910	7910	7910	7910	0
620	20241031	102300	29195530	7910	7910	7910	7910	0
621	20241031	102200	29195530	7910	7910	7910	7910	0
622	20241031	102100	29195530	7910	7910	7910	7910	108
623	20241031	102000	28341250	7910	7910	7910	7910	0
624	20241031	101900	28341250	7910	7910	7910	7910	4
625	20241031	101800	28309610	7910	7910	7910	7910	0
626	20241031	101700	28309610	7910	7910	7910	7910	0
627	20241031	101600	28309610	7910	7910	7910	7910	0
628	20241031	101500	28309610	7910	7910	7910	7910	0
629	20241031	101400	28309610	7910	7920	7920	7910	20
630	20241031	101300	28151390	7950	7950	7950	7950	0
631	20241031	101200	28151390	7950	7950	7950	7950	0
632	20241031	101100	28151390	7950	7920	7950	7920	39
633	20241031	101000	27842270	7920	7920	7920	7920	0
634	20241031	100900	27842270	7920	7920	7920	7920	0
635	20241031	100800	27842270	7920	7920	7920	7920	12
636	20241031	100700	27747230	7920	7920	7920	7920	1
637	20241031	100600	27739310	7950	7950	7950	7950	1
638	20241031	100500	27731360	7950	7940	7950	7940	2
639	20241031	100400	27715470	7950	7950	7950	7950	0
640	20241031	100300	27715470	7950	7950	7950	7950	0
641	20241031	100200	27715470	7950	7950	7950	7950	1
642	20241031	100100	27707520	7920	7920	7920	7920	0
643	20241031	100000	27707520	7920	7920	7920	7920	0
644	20241031	095900	27707520	7920	7920	7920	7920	0
645	20241031	095800	27707520	7920	7920	7920	7920	0
646	20241031	095700	27707520	7920	7920	7920	7920	1
647	20241031	095600	27699600	7950	7950	7950	7950	0
648	20241031	095500	27699600	7950	7950	7950	7950	0
649	20241031	095400	27699600	7950	7950	7950	7950	1
650	20241031	095300	27691650	7950	7950	7950	7950	0
651	20241031	095200	27691650	7950	7950	7950	7950	0
652	20241031	095100	27691650	7950	7950	7950	7950	0
653	20241031	095000	27691650	7950	7950	7950	7950	0
654	20241031	094900	27691650	7950	7930	7950	7930	4
655	20241031	094800	27659910	7930	7930	7930	7930	0
656	20241031	094700	27659910	7930	7930	7930	7930	7
657	20241031	094600	27604400	7910	7910	7910	7910	0
658	20241031	094500	27604400	7910	7930	7930	7910	3
659	20241031	094400	27580630	7930	7930	7930	7930	0
660	20241031	094300	27580630	7930	7920	7930	7920	52
661	20241031	094200	27168570	7920	7920	7920	7920	72
662	20241031	094100	26598330	7920	7920	7920	7920	1
663	20241031	094000	26590410	7920	7920	7920	7920	0
664	20241031	093900	26590410	7920	7920	7920	7920	0
665	20241031	093800	26590410	7920	7920	7920	7920	100
666	20241031	093700	25798410	7900	7900	7900	7900	0
667	20241031	093600	25798410	7900	7900	7900	7900	0
668	20241031	093500	25798410	7900	7900	7900	7900	0
669	20241031	093400	25798410	7900	7900	7900	7900	11
670	20241031	093300	25711510	7900	7910	7910	7900	44
671	20241031	093200	25363900	7900	7900	7900	7900	0
672	20241031	093100	25363900	7900	7900	7900	7900	0
673	20241031	093000	25363900	7900	7900	7900	7900	0
674	20241031	092900	25363900	7900	7900	7900	7900	61
675	20241031	092800	24882000	7900	7900	7900	7900	0
676	20241031	092700	24882000	7900	7900	7900	7900	0
677	20241031	092600	24882000	7900	7900	7900	7900	0
678	20241031	092500	24882000	7900	7900	7900	7900	0
679	20241031	092400	24882000	7900	7900	7900	7900	0
680	20241031	092300	24882000	7900	7900	7900	7900	0
681	20241031	092200	24882000	7900	7900	7900	7900	22
682	20241031	092100	24708200	7900	7900	7900	7900	1
683	20241031	092000	24700300	7900	7900	7900	7900	6
684	20241031	091900	24652900	7900	7900	7900	7900	10
685	20241031	091800	24573900	7900	7890	7900	7890	34
686	20241031	091700	24305630	7890	7890	7890	7890	49
687	20241031	091600	23919020	7880	7860	7880	7860	61
688	20241031	091500	23438680	7870	7890	7890	7870	134
689	20241031	091400	22381550	7900	7920	7950	7890	1111
690	20241031	091300	13598400	7920	7920	7920	7920	0
691	20241031	091200	13598400	7920	7960	7960	7920	316
692	20241031	091100	11095250	7960	7970	7970	7960	27
693	20241031	091000	10880260	7970	7970	7970	7970	0
694	20241031	090900	10880260	7970	7970	7970	7970	0
695	20241031	090800	10880260	7970	7980	7980	7970	12
696	20241031	090700	10784590	8000	8000	8000	8000	1
697	20241031	090600	10776590	8010	8010	8010	8010	0
698	20241031	090500	10776590	8010	8010	8010	8010	0
699	20241031	090400	10776590	8010	8000	8010	8000	222
700	20241031	090300	8998400	8010	8010	8010	8010	500
701	20241031	090200	4993400	8050	8050	8050	8050	500
702	20241031	090100	968400	8070	8070	8070	8070	0
703	20241031	090000	968400	8070	8070	8070	8070	120