KissMeData/067990/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194900	166967185	4645	4645	4645	4645	4
3	20241031	194800	166967185	4645	4645	4645	4645	0
4	20241031	194700	166967185	4645	4645	4645	4645	0
5	20241031	194600	166967185	4645	4645	4645	4645	0
6	20241031	194500	166967185	4645	4645	4645	4645	0
7	20241031	194400	166967185	4645	4645	4645	4645	0
8	20241031	194300	166967185	4645	4645	4645	4645	0
9	20241031	194200	166967185	4645	4645	4645	4645	0
10	20241031	194100	166967185	4645	4645	4645	4645	0
11	20241031	194000	166967185	4645	4645	4645	4645	0
12	20241031	193900	166967185	4645	4645	4645	4645	0
13	20241031	193800	166967185	4645	4645	4645	4645	0
14	20241031	193700	166967185	4645	4645	4645	4645	0
15	20241031	193600	166967185	4645	4645	4645	4645	0
16	20241031	193500	166967185	4645	4645	4645	4645	0
17	20241031	193400	166967185	4645	4645	4645	4645	0
18	20241031	193300	166967185	4645	4645	4645	4645	0
19	20241031	193200	166967185	4645	4645	4645	4645	0
20	20241031	193100	166967185	4645	4645	4645	4645	0
21	20241031	193000	166967185	4645	4645	4645	4645	0
22	20241031	192900	166967185	4645	4645	4645	4645	0
23	20241031	192800	166967185	4645	4645	4645	4645	0
24	20241031	192700	166967185	4645	4645	4645	4645	0
25	20241031	192600	166967185	4645	4645	4645	4645	0
26	20241031	192500	166967185	4645	4645	4645	4645	0
27	20241031	192400	166967185	4645	4645	4645	4645	0
28	20241031	192300	166967185	4645	4645	4645	4645	0
29	20241031	192200	166967185	4645	4645	4645	4645	0
30	20241031	192100	166967185	4645	4645	4645	4645	0
31	20241031	192000	166967185	4645	4645	4645	4645	0
32	20241031	191900	166967185	4645	4645	4645	4645	4
33	20241031	191800	166967185	4645	4645	4645	4645	0
34	20241031	191700	166967185	4645	4645	4645	4645	0
35	20241031	191600	166967185	4645	4645	4645	4645	0
36	20241031	191500	166967185	4645	4645	4645	4645	0
37	20241031	191400	166967185	4645	4645	4645	4645	0
38	20241031	191300	166967185	4645	4645	4645	4645	0
39	20241031	191200	166967185	4645	4645	4645	4645	0
40	20241031	191100	166967185	4645	4645	4645	4645	0
41	20241031	191000	166967185	4645	4645	4645	4645	0
42	20241031	190900	166967185	4645	4645	4645	4645	0
43	20241031	190800	166967185	4645	4645	4645	4645	0
44	20241031	190700	166967185	4645	4645	4645	4645	0
45	20241031	190600	166967185	4645	4645	4645	4645	0
46	20241031	190500	166967185	4645	4645	4645	4645	0
47	20241031	190400	166967185	4645	4645	4645	4645	0
48	20241031	190300	166967185	4645	4645	4645	4645	0
49	20241031	190200	166967185	4645	4645	4645	4645	0
50	20241031	190100	166967185	4645	4645	4645	4645	0
51	20241031	190000	166967185	4645	4645	4645	4645	0
52	20241031	185900	166967185	4645	4645	4645	4645	0
53	20241031	185800	166967185	4645	4645	4645	4645	0
54	20241031	185700	166967185	4645	4645	4645	4645	0
55	20241031	185600	166967185	4645	4645	4645	4645	0
56	20241031	185500	166967185	4645	4645	4645	4645	0
57	20241031	185400	166967185	4645	4645	4645	4645	0
58	20241031	185300	166967185	4645	4645	4645	4645	0
59	20241031	185200	166967185	4645	4645	4645	4645	0
60	20241031	185100	166967185	4645	4645	4645	4645	0
61	20241031	185000	166967185	4645	4645	4645	4645	0
62	20241031	184900	166967185	4645	4645	4645	4645	4
63	20241031	184800	166967185	4645	4645	4645	4645	0
64	20241031	184700	166967185	4645	4645	4645	4645	0
65	20241031	184600	166967185	4645	4645	4645	4645	0
66	20241031	184500	166967185	4645	4645	4645	4645	0
67	20241031	184400	166967185	4645	4645	4645	4645	0
68	20241031	184300	166967185	4645	4645	4645	4645	0
69	20241031	184200	166967185	4645	4645	4645	4645	0
70	20241031	184100	166967185	4645	4645	4645	4645	0
71	20241031	184000	166967185	4645	4645	4645	4645	0
72	20241031	183900	166967185	4645	4645	4645	4645	0
73	20241031	183800	166967185	4645	4645	4645	4645	0
74	20241031	183700	166967185	4645	4645	4645	4645	0
75	20241031	183600	166967185	4645	4645	4645	4645	0
76	20241031	183500	166967185	4645	4645	4645	4645	0
77	20241031	183400	166967185	4645	4645	4645	4645	0
78	20241031	183300	166967185	4645	4645	4645	4645	0
79	20241031	183200	166967185	4645	4645	4645	4645	0
80	20241031	183100	166967185	4645	4645	4645	4645	0
81	20241031	183000	166967185	4645	4645	4645	4645	0
82	20241031	182900	166967185	4645	4645	4645	4645	0
83	20241031	182800	166967185	4645	4645	4645	4645	0
84	20241031	182700	166967185	4645	4645	4645	4645	0
85	20241031	182600	166967185	4645	4645	4645	4645	0
86	20241031	182500	166967185	4645	4645	4645	4645	0
87	20241031	182400	166967185	4645	4645	4645	4645	0
88	20241031	182300	166967185	4645	4645	4645	4645	0
89	20241031	182200	166967185	4645	4645	4645	4645	0
90	20241031	182100	166967185	4645	4645	4645	4645	0
91	20241031	182000	166967185	4645	4645	4645	4645	0
92	20241031	181900	166967185	4645	4645	4645	4645	4
93	20241031	181800	166967185	4645	4645	4645	4645	0
94	20241031	181700	166967185	4645	4645	4645	4645	0
95	20241031	181600	166967185	4645	4645	4645	4645	0
96	20241031	181500	166967185	4645	4645	4645	4645	0
97	20241031	181400	166967185	4645	4645	4645	4645	0
98	20241031	181300	166967185	4645	4645	4645	4645	0
99	20241031	181200	166967185	4645	4645	4645	4645	0
100	20241031	181100	166967185	4645	4645	4645	4645	0
101	20241031	181000	166967185	4645	4645	4645	4645	0
102	20241031	180900	166967185	4645	4645	4645	4645	0
103	20241031	180800	166967185	4645	4645	4645	4645	0
104	20241031	180700	166967185	4645	4645	4645	4645	0
105	20241031	180600	166967185	4645	4645	4645	4645	0
106	20241031	180500	166967185	4645	4645	4645	4645	0
107	20241031	180400	166967185	4645	4645	4645	4645	0
108	20241031	180300	166967185	4645	4645	4645	4645	0
109	20241031	180200	166967185	4645	4645	4645	4645	0
110	20241031	180100	166967185	4645	4645	4645	4645	0
111	20241031	180000	166967185	4645	4645	4645	4645	0
112	20241031	175900	166967185	4645	4645	4645	4645	0
113	20241031	175800	166967185	4645	4645	4645	4645	0
114	20241031	175700	166967185	4645	4645	4645	4645	0
115	20241031	175600	166967185	4645	4645	4645	4645	0
116	20241031	175500	166967185	4645	4645	4645	4645	0
117	20241031	175400	166967185	4645	4645	4645	4645	0
118	20241031	175300	166967185	4645	4645	4645	4645	0
119	20241031	175200	166967185	4645	4645	4645	4645	0
120	20241031	175100	166967185	4645	4645	4645	4645	0
121	20241031	175000	166967185	4645	4645	4645	4645	0
122	20241031	174900	166967185	4645	4645	4645	4645	4
123	20241031	174800	166967185	4645	4645	4645	4645	0
124	20241031	174700	166967185	4645	4645	4645	4645	0
125	20241031	174600	166967185	4645	4645	4645	4645	0
126	20241031	174500	166967185	4645	4645	4645	4645	0
127	20241031	174400	166967185	4645	4645	4645	4645	0
128	20241031	174300	166967185	4645	4645	4645	4645	0
129	20241031	174200	166967185	4645	4645	4645	4645	0
130	20241031	174100	166967185	4645	4645	4645	4645	0
131	20241031	174000	166967185	4645	4645	4645	4645	0
132	20241031	173900	166967185	4645	4645	4645	4645	0
133	20241031	173800	166967185	4645	4645	4645	4645	0
134	20241031	173700	166967185	4645	4645	4645	4645	0
135	20241031	173600	166967185	4645	4645	4645	4645	0
136	20241031	173500	166967185	4645	4645	4645	4645	0
137	20241031	173400	166967185	4645	4645	4645	4645	0
138	20241031	173300	166967185	4645	4645	4645	4645	0
139	20241031	173200	166967185	4645	4645	4645	4645	0
140	20241031	173100	166967185	4645	4645	4645	4645	0
141	20241031	173000	166967185	4645	4645	4645	4645	0
142	20241031	172900	166967185	4645	4645	4645	4645	0
143	20241031	172800	166967185	4645	4645	4645	4645	0
144	20241031	172700	166967185	4645	4645	4645	4645	0
145	20241031	172600	166967185	4645	4645	4645	4645	0
146	20241031	172500	166967185	4645	4645	4645	4645	0
147	20241031	172400	166967185	4645	4645	4645	4645	0
148	20241031	172300	166967185	4645	4645	4645	4645	0
149	20241031	172200	166967185	4645	4645	4645	4645	0
150	20241031	172100	166967185	4645	4645	4645	4645	0
151	20241031	172000	166967185	4645	4645	4645	4645	0
152	20241031	171900	166967185	4645	4645	4645	4645	4
153	20241031	171800	166967185	4645	4645	4645	4645	0
154	20241031	171700	166967185	4645	4645	4645	4645	0
155	20241031	171600	166967185	4645	4645	4645	4645	0
156	20241031	171500	166967185	4645	4645	4645	4645	0
157	20241031	171400	166967185	4645	4645	4645	4645	0
158	20241031	171300	166967185	4645	4645	4645	4645	0
159	20241031	171200	166967185	4645	4645	4645	4645	0
160	20241031	171100	166967185	4645	4645	4645	4645	0
161	20241031	171000	166967185	4645	4645	4645	4645	0
162	20241031	170900	166967185	4645	4645	4645	4645	0
163	20241031	170800	166967185	4645	4645	4645	4645	0
164	20241031	170700	166967185	4645	4645	4645	4645	0
165	20241031	170600	166967185	4645	4645	4645	4645	0
166	20241031	170500	166967185	4645	4645	4645	4645	0
167	20241031	170400	166967185	4645	4645	4645	4645	0
168	20241031	170300	166967185	4645	4645	4645	4645	0
169	20241031	170200	166967185	4645	4645	4645	4645	0
170	20241031	170100	166967185	4645	4645	4645	4645	0
171	20241031	170000	166967185	4645	4645	4645	4645	0
172	20241031	165900	166967185	4645	4645	4645	4645	0
173	20241031	165800	166967185	4645	4645	4645	4645	0
174	20241031	165700	166967185	4645	4645	4645	4645	0
175	20241031	165600	166967185	4645	4645	4645	4645	0
176	20241031	165500	166967185	4645	4645	4645	4645	0
177	20241031	165400	166967185	4645	4645	4645	4645	0
178	20241031	165300	166967185	4645	4645	4645	4645	0
179	20241031	165200	166967185	4645	4645	4645	4645	0
180	20241031	165100	166967185	4645	4645	4645	4645	0
181	20241031	165000	166967185	4645	4645	4645	4645	0
182	20241031	164900	166967185	4645	4645	4645	4645	4
183	20241031	164800	166967185	4645	4645	4645	4645	0
184	20241031	164700	166967185	4645	4645	4645	4645	0
185	20241031	164600	166967185	4645	4645	4645	4645	0
186	20241031	164500	166967185	4645	4645	4645	4645	0
187	20241031	164400	166967185	4645	4645	4645	4645	0
188	20241031	164300	166967185	4645	4645	4645	4645	0
189	20241031	164200	166967185	4645	4645	4645	4645	0
190	20241031	164100	166967185	4645	4645	4645	4645	0
191	20241031	164000	166967185	4645	4645	4645	4645	0
192	20241031	163900	166967185	4645	4645	4645	4645	0
193	20241031	163800	166967185	4645	4645	4645	4645	0
194	20241031	163700	166967185	4645	4645	4645	4645	0
195	20241031	163600	166967185	4645	4645	4645	4645	0
196	20241031	163500	166967185	4645	4645	4645	4645	0
197	20241031	163400	166967185	4645	4645	4645	4645	0
198	20241031	163300	166967185	4645	4645	4645	4645	0
199	20241031	163200	166967185	4645	4645	4645	4645	0
200	20241031	163100	166967185	4645	4645	4645	4645	0
201	20241031	163000	166967185	4645	4645	4645	4645	0
202	20241031	162900	166967185	4645	4645	4645	4645	0
203	20241031	162800	166967185	4645	4645	4645	4645	0
204	20241031	162700	166967185	4645	4645	4645	4645	0
205	20241031	162600	166967185	4645	4645	4645	4645	0
206	20241031	162500	166967185	4645	4645	4645	4645	0
207	20241031	162400	166967185	4645	4645	4645	4645	0
208	20241031	162300	166967185	4645	4645	4645	4645	0
209	20241031	162200	166967185	4645	4645	4645	4645	0
210	20241031	162100	166967185	4645	4645	4645	4645	0
211	20241031	162000	166967185	4645	4645	4645	4645	0
212	20241031	161900	166967185	4645	4645	4645	4645	4
213	20241031	161800	166967185	4645	4645	4645	4645	0
214	20241031	161700	166967185	4645	4645	4645	4645	0
215	20241031	161600	166967185	4645	4645	4645	4645	0
216	20241031	161500	166967185	4645	4645	4645	4645	0
217	20241031	161400	166967185	4645	4645	4645	4645	0
218	20241031	161300	166967185	4645	4645	4645	4645	0
219	20241031	161200	166967185	4645	4645	4645	4645	0
220	20241031	161100	166967185	4645	4645	4645	4645	0
221	20241031	161000	166967185	4645	4645	4645	4645	0
222	20241031	160900	166967185	4645	4645	4645	4645	0
223	20241031	160800	166967185	4645	4645	4645	4645	0
224	20241031	160700	166967185	4645	4645	4645	4645	0
225	20241031	160600	166967185	4645	4645	4645	4645	0
226	20241031	160500	166967185	4645	4645	4645	4645	0
227	20241031	160400	166967185	4645	4645	4645	4645	0
228	20241031	160300	166967185	4645	4645	4645	4645	0
229	20241031	160200	166967185	4645	4645	4645	4645	0
230	20241031	160100	166967185	4645	4645	4645	4645	0
231	20241031	160000	166967185	4645	4645	4645	4645	0
232	20241031	155900	166967185	4645	4645	4645	4645	0
233	20241031	155800	166967185	4645	4645	4645	4645	0
234	20241031	155700	166967185	4645	4645	4645	4645	0
235	20241031	155600	166967185	4645	4645	4645	4645	0
236	20241031	155500	166967185	4645	4645	4645	4645	0
237	20241031	155400	166967185	4645	4645	4645	4645	0
238	20241031	155300	166967185	4645	4645	4645	4645	0
239	20241031	155200	166967185	4645	4645	4645	4645	0
240	20241031	155100	166967185	4645	4645	4645	4645	0
241	20241031	155000	166967185	4645	4645	4645	4645	0
242	20241031	154900	166967185	4645	4645	4645	4645	4
243	20241031	154800	166967185	4645	4645	4645	4645	0
244	20241031	154700	166967185	4645	4645	4645	4645	0
245	20241031	154600	166967185	4645	4645	4645	4645	0
246	20241031	154500	166967185	4645	4645	4645	4645	0
247	20241031	154400	166967185	4645	4645	4645	4645	0
248	20241031	154300	166967185	4645	4645	4645	4645	0
249	20241031	154200	166967185	4645	4645	4645	4645	0
250	20241031	154100	166967185	4645	4645	4645	4645	0
251	20241031	154000	166967185	4645	4645	4645	4645	0
252	20241031	153900	166967185	4645	4645	4645	4645	0
253	20241031	153800	166967185	4645	4645	4645	4645	0
254	20241031	153700	166967185	4645	4645	4645	4645	0
255	20241031	153600	166967185	4645	4645	4645	4645	0
256	20241031	153500	166967185	4645	4645	4645	4645	0
257	20241031	153400	166967185	4645	4645	4645	4645	0
258	20241031	153300	166967185	4645	4645	4645	4645	0
259	20241031	153200	166967185	4645	4645	4645	4645	0
260	20241031	153100	166967185	4645	4645	4645	4645	0
261	20241031	153000	166967185	4645	4645	4645	4645	4
262	20241031	152900	166948605	4645	4645	4645	4645	0
263	20241031	152800	166948605	4645	4645	4645	4645	0
264	20241031	152700	166948605	4645	4645	4645	4645	0
265	20241031	152600	166948605	4645	4645	4645	4645	0
266	20241031	152500	166948605	4645	4645	4645	4645	0
267	20241031	152400	166948605	4645	4645	4645	4645	0
268	20241031	152300	166948605	4645	4645	4645	4645	0
269	20241031	152200	166948605	4645	4645	4645	4645	0
270	20241031	152100	166948605	4645	4645	4645	4645	0
271	20241031	152000	166948605	4645	4645	4645	4645	0
272	20241031	151900	166948605	4645	4645	4645	4645	0
273	20241031	151800	166948605	4645	4645	4645	4645	0
274	20241031	151700	166948605	4645	4645	4645	4645	0
275	20241031	151600	166948605	4645	4645	4645	4645	0
276	20241031	151500	166948605	4645	4645	4645	4645	0
277	20241031	151400	166948605	4645	4645	4645	4645	0
278	20241031	151300	166948605	4645	4645	4645	4645	0
279	20241031	151200	166948605	4645	4645	4645	4645	0
280	20241031	151100	166948605	4645	4645	4645	4645	0
281	20241031	151000	166948605	4645	4645	4645	4645	0
282	20241031	150900	166948605	4645	4645	4645	4645	0
283	20241031	150800	166948605	4645	4645	4645	4645	0
284	20241031	150700	166948605	4645	4645	4645	4645	0
285	20241031	150600	166948605	4645	4645	4645	4645	0
286	20241031	150500	166948605	4645	4645	4645	4645	0
287	20241031	150400	166948605	4645	4645	4645	4645	0
288	20241031	150300	166948605	4645	4645	4645	4645	0
289	20241031	150200	166948605	4645	4645	4645	4645	1
290	20241031	150100	166943960	4640	4640	4640	4640	0
291	20241031	150000	166943960	4640	4640	4640	4640	0
292	20241031	145900	166943960	4640	4645	4645	4640	644
293	20241031	145800	163952665	4650	4650	4650	4650	0
294	20241031	145700	163952665	4650	4645	4650	4645	18
295	20241031	145600	163869050	4650	4645	4650	4645	20
296	20241031	145500	163776145	4650	4645	4650	4645	301
297	20241031	145400	162376500	4650	4645	4650	4645	22
298	20241031	145300	162274280	4650	4645	4650	4645	183
299	20241031	145200	161423425	4650	4650	4650	4645	317
300	20241031	145100	159949460	4650	4650	4650	4650	102
301	20241031	145000	159475160	4645	4645	4650	4640	141
302	20241031	144900	158820270	4650	4650	4650	4650	0
303	20241031	144800	158820270	4650	4645	4650	4645	21
304	20241031	144700	158722720	4645	4645	4645	4645	16
305	20241031	144600	158648400	4650	4650	4650	4650	19
306	20241031	144500	158560050	4645	4645	4645	4640	333
307	20241031	144400	157013445	4645	4650	4650	4645	395
308	20241031	144300	155178630	4650	4650	4650	4650	0
309	20241031	144200	155178630	4650	4645	4650	4645	98
310	20241031	144100	154723260	4650	4650	4650	4650	2
311	20241031	144000	154713960	4650	4650	4650	4645	112
312	20241031	143900	154193590	4645	4650	4650	4645	375
313	20241031	143800	152449935	4655	4650	4655	4650	22
314	20241031	143700	152347610	4655	4650	4655	4650	40
315	20241031	143600	152161510	4655	4655	4655	4655	29
316	20241031	143500	152026515	4655	4650	4655	4650	20
317	20241031	143400	151933500	4655	4645	4655	4645	1946
318	20241031	143300	142889305	4640	4640	4640	4640	16
319	20241031	143200	142815065	4630	4625	4630	4625	3249
320	20241031	143100	127772290	4625	4625	4625	4625	17
321	20241031	143000	127693665	4625	4625	4625	4625	0
322	20241031	142900	127693665	4625	4625	4625	4625	19
323	20241031	142800	127605790	4625	4625	4625	4625	36
324	20241031	142700	127439290	4620	4620	4620	4620	0
325	20241031	142600	127439290	4620	4620	4620	4620	16
326	20241031	142500	127365370	4620	4620	4620	4620	0
327	20241031	142400	127365370	4620	4620	4620	4620	34
328	20241031	142300	127208290	4620	4620	4620	4620	36
329	20241031	142200	127041970	4620	4620	4620	4620	0
330	20241031	142100	127041970	4620	4620	4620	4620	17
331	20241031	142000	126963430	4620	4620	4620	4620	0
332	20241031	141900	126963430	4620	4620	4620	4620	30
333	20241031	141800	126824830	4620	4620	4620	4620	8
334	20241031	141700	126787870	4620	4620	4620	4620	19
335	20241031	141600	126700090	4620	4620	4620	4620	17
336	20241031	141500	126621550	4620	4620	4620	4620	19
337	20241031	141400	126533770	4620	4620	4620	4620	17
338	20241031	141300	126455230	4620	4620	4620	4620	0
339	20241031	141200	126455230	4620	4620	4620	4620	20
340	20241031	141100	126362830	4625	4625	4625	4625	2
341	20241031	141000	126353580	4620	4620	4620	4620	0
342	20241031	140900	126353580	4620	4620	4620	4620	36
343	20241031	140800	126187260	4620	4620	4620	4620	0
344	20241031	140700	126187260	4620	4620	4620	4620	36
345	20241031	140600	126020940	4615	4625	4625	4615	1024
346	20241031	140500	121295010	4625	4625	4625	4625	0
347	20241031	140400	121295010	4625	4625	4625	4620	1449
348	20241031	140300	114599365	4630	4630	4630	4630	18
349	20241031	140200	114516025	4620	4620	4625	4620	22
350	20241031	140100	114414380	4625	4625	4625	4620	83
351	20241031	140000	114030600	4625	4625	4625	4625	0
352	20241031	135900	114030600	4625	4630	4630	4625	18
353	20241031	135800	113947345	4625	4625	4625	4625	20
354	20241031	135700	113854845	4625	4630	4630	4625	20
355	20241031	135600	113762325	4625	4625	4625	4625	0
356	20241031	135500	113762325	4625	4625	4625	4625	36
357	20241031	135400	113595825	4630	4630	4630	4630	49
358	20241031	135300	113368955	4630	4620	4630	4620	34
359	20241031	135200	113211795	4625	4630	4630	4625	54
360	20241031	135100	112961790	4630	4630	4630	4630	1
361	20241031	135000	112957160	4630	4630	4630	4625	37
362	20241031	134900	112786025	4630	4630	4630	4630	0
363	20241031	134800	112786025	4630	4625	4630	4625	18
364	20241031	134700	112702770	4630	4625	4630	4625	21
365	20241031	134600	112605640	4630	4630	4630	4620	22
366	20241031	134500	112503930	4630	4630	4630	4625	26
367	20241031	134400	112383635	4625	4625	4625	4625	19
368	20241031	134300	112295760	4630	4630	4630	4625	24
369	20241031	134200	112184720	4630	4625	4630	4625	22
370	20241031	134100	112082955	4630	4630	4630	4630	5
371	20241031	134000	112059805	4630	4625	4630	4625	43
372	20241031	133900	111860910	4630	4625	4630	4625	62
373	20241031	133800	111574125	4630	4625	4630	4625	20
374	20241031	133700	111481610	4630	4630	4630	4630	0
375	20241031	133600	111481610	4630	4625	4630	4625	38
376	20241031	133500	111305845	4630	4630	4630	4630	0
377	20241031	133400	111305845	4630	4630	4630	4630	0
378	20241031	133300	111305845	4630	4625	4630	4625	40
379	20241031	133200	111120835	4620	4620	4620	4620	12
380	20241031	133100	111065395	4620	4615	4620	4615	40
381	20241031	133000	110880690	4620	4620	4620	4620	0
382	20241031	132900	110880690	4620	4615	4620	4615	68
383	20241031	132800	110566865	4615	4615	4615	4615	19
384	20241031	132700	110479180	4620	4620	4620	4620	0
385	20241031	132600	110479180	4620	4620	4620	4620	0
386	20241031	132500	110479180	4620	4620	4620	4620	19
387	20241031	132400	110391400	4620	4620	4620	4620	17
388	20241031	132300	110312860	4620	4620	4620	4620	0
389	20241031	132200	110312860	4620	4620	4620	4620	20
390	20241031	132100	110220460	4620	4620	4620	4620	16
391	20241031	132000	110146540	4620	4620	4620	4620	26
392	20241031	131900	110026420	4620	4620	4620	4620	17
393	20241031	131800	109947880	4620	4620	4620	4620	0
394	20241031	131700	109947880	4620	4620	4620	4620	36
395	20241031	131600	109781560	4625	4625	4625	4625	2
396	20241031	131500	109772310	4620	4620	4620	4620	0
397	20241031	131400	109772310	4620	4625	4625	4620	53
398	20241031	131300	109527360	4625	4625	4625	4625	0
399	20241031	131200	109527360	4625	4620	4625	4620	20
400	20241031	131100	109434945	4620	4620	4620	4620	19
401	20241031	131000	109347165	4620	4620	4620	4620	0
402	20241031	130900	109347165	4620	4620	4620	4620	37
403	20241031	130800	109176225	4620	4620	4620	4620	0
404	20241031	130700	109176225	4620	4620	4620	4620	16
405	20241031	130600	109102305	4620	4620	4620	4620	19
406	20241031	130500	109014525	4620	4620	4620	4620	17
407	20241031	130400	108935985	4620	4620	4620	4620	0
408	20241031	130300	108935985	4620	4620	4620	4620	19
409	20241031	130200	108848205	4620	4620	4620	4620	17
410	20241031	130100	108769665	4625	4625	4625	4625	2
411	20241031	130000	108760415	4625	4625	4625	4625	20
412	20241031	125900	108667915	4625	4625	4625	4625	0
413	20241031	125800	108667915	4625	4625	4625	4625	37
414	20241031	125700	108496790	4625	4625	4625	4625	0
415	20241031	125600	108496790	4625	4625	4625	4625	0
416	20241031	125500	108496790	4625	4625	4625	4625	66
417	20241031	125400	108191540	4625	4625	4625	4625	0
418	20241031	125300	108191540	4625	4625	4625	4625	16
419	20241031	125200	108117540	4625	4625	4625	4625	19
420	20241031	125100	108029665	4630	4630	4630	4630	502
421	20241031	125000	105705405	4630	4630	4630	4630	45
422	20241031	124900	105497055	4630	4630	4630	4630	11
423	20241031	124800	105446125	4630	4630	4630	4630	0
424	20241031	124700	105446125	4630	4630	4630	4630	0
425	20241031	124600	105446125	4630	4630	4630	4630	52
426	20241031	124500	105205365	4630	4630	4630	4630	0
427	20241031	124400	105205365	4630	4630	4630	4630	19
428	20241031	124300	105117395	4630	4630	4630	4630	17
429	20241031	124200	105038685	4630	4630	4630	4630	0
430	20241031	124100	105038685	4630	4630	4630	4630	21
431	20241031	124000	104941455	4630	4630	4630	4630	91
432	20241031	123900	104520125	4625	4625	4625	4625	16
433	20241031	123800	104446125	4625	4625	4625	4625	19
434	20241031	123700	104358250	4625	4625	4625	4625	0
435	20241031	123600	104358250	4625	4625	4625	4625	36
436	20241031	123500	104191750	4625	4625	4625	4625	0
437	20241031	123400	104191750	4625	4625	4625	4625	17
438	20241031	123300	104113125	4625	4625	4625	4625	20
439	20241031	123200	104020625	4625	4625	4625	4625	0
440	20241031	123100	104020625	4625	4625	4625	4625	16
441	20241031	123000	103946625	4625	4620	4625	4620	69
442	20241031	122900	103627750	4625	4625	4625	4625	17
443	20241031	122800	103549125	4630	4625	4630	4625	1732
444	20241031	122700	95530050	4625	4625	4625	4625	19
445	20241031	122600	95442175	4625	4625	4625	4625	0
446	20241031	122500	95442175	4625	4625	4625	4625	70
447	20241031	122400	95118425	4625	4625	4625	4625	19
448	20241031	122300	95030550	4625	4625	4625	4625	0
449	20241031	122200	95030550	4625	4625	4625	4625	37
450	20241031	122100	94859425	4625	4625	4625	4625	12
451	20241031	122000	94803925	4625	4625	4625	4625	0
452	20241031	121900	94803925	4625	4625	4625	4625	36
453	20241031	121800	94637425	4625	4625	4625	4625	0
454	20241031	121700	94637425	4625	4625	4625	4625	16
455	20241031	121600	94563425	4625	4625	4625	4625	19
456	20241031	121500	94475550	4625	4625	4625	4625	17
457	20241031	121400	94396925	4625	4625	4625	4625	19
458	20241031	121300	94309050	4625	4625	4625	4625	0
459	20241031	121200	94309050	4625	4625	4625	4625	17
460	20241031	121100	94230425	4625	4625	4625	4625	19
461	20241031	121000	94142550	4625	4625	4625	4625	16
462	20241031	120900	94068550	4625	4625	4625	4625	0
463	20241031	120800	94068550	4625	4620	4625	4620	56
464	20241031	120700	93809635	4620	4620	4620	4620	0
465	20241031	120600	93809635	4620	4620	4620	4620	0
466	20241031	120500	93809635	4620	4620	4620	4620	36
467	20241031	120400	93643315	4620	4620	4620	4620	0
468	20241031	120300	93643315	4620	4620	4620	4620	16
469	20241031	120200	93569395	4620	4620	4620	4620	8149
470	20241031	120100	55921015	4615	4615	4615	4615	0
471	20241031	120000	55921015	4615	4615	4615	4615	36
472	20241031	115900	55754875	4615	4615	4615	4615	0
473	20241031	115800	55754875	4615	4615	4615	4615	17
474	20241031	115700	55676420	4615	4615	4615	4615	20
475	20241031	115600	55584120	4615	4615	4615	4615	16
476	20241031	115500	55510280	4615	4615	4615	4615	0
477	20241031	115400	55510280	4615	4615	4615	4615	0
478	20241031	115300	55510280	4615	4620	4620	4615	301
479	20241031	115200	54121035	4625	4625	4625	4625	26
480	20241031	115100	54000785	4625	4630	4630	4625	4
481	20241031	115000	53982280	4620	4620	4620	4620	33
482	20241031	114900	53829820	4625	4615	4625	4615	36
483	20241031	114800	53663590	4625	4625	4625	4625	0
484	20241031	114700	53663590	4625	4620	4625	4620	18
485	20241031	114600	53580420	4620	4615	4620	4615	20
486	20241031	114500	53488115	4625	4625	4625	4625	0
487	20241031	114400	53488115	4625	4615	4625	4615	31
488	20241031	114300	53344960	4620	4620	4620	4620	14
489	20241031	114200	53280280	4625	4625	4625	4625	4
490	20241031	114100	53261780	4625	4625	4625	4620	54
491	20241031	114000	53012205	4620	4620	4620	4620	51
492	20241031	113900	52776585	4615	4615	4615	4615	17
493	20241031	113800	52698130	4615	4615	4615	4615	19
494	20241031	113700	52610445	4615	4615	4615	4615	17
495	20241031	113600	52531990	4615	4615	4615	4615	0
496	20241031	113500	52531990	4615	4615	4615	4615	19
497	20241031	113400	52444305	4615	4615	4615	4615	16
498	20241031	113300	52370465	4615	4615	4615	4615	0
499	20241031	113200	52370465	4615	4615	4615	4615	37
500	20241031	113100	52199710	4615	4615	4615	4615	0
501	20241031	113000	52199710	4615	4615	4615	4615	19
502	20241031	112900	52112025	4615	4615	4615	4615	17
503	20241031	112800	52033570	4615	4615	4615	4615	0
504	20241031	112700	52033570	4615	4615	4615	4615	635
505	20241031	112600	49103045	4620	4620	4620	4620	0
506	20241031	112500	49103045	4620	4615	4620	4615	18
507	20241031	112400	49019970	4615	4615	4615	4615	19
508	20241031	112300	48932285	4620	4620	4620	4620	0
509	20241031	112200	48932285	4620	4620	4620	4620	2
510	20241031	112100	48923045	4620	4620	4620	4620	19
511	20241031	112000	48835265	4620	4620	4620	4620	16
512	20241031	111900	48761345	4630	4630	4630	4630	0
513	20241031	111800	48761345	4630	4625	4630	4620	304
514	20241031	111700	47356460	4625	4625	4625	4625	0
515	20241031	111600	47356460	4625	4625	4625	4625	19
516	20241031	111500	47268585	4625	4625	4625	4625	17
517	20241031	111400	47189960	4630	4630	4630	4630	0
518	20241031	111300	47189960	4630	4630	4635	4630	25
519	20241031	111200	47074205	4635	4635	4635	4635	1
520	20241031	111100	47069570	4630	4630	4630	4630	19
521	20241031	111000	46981600	4630	4630	4630	4630	17
522	20241031	110900	46902890	4635	4635	4635	4635	0
523	20241031	110800	46902890	4635	4630	4635	4630	38
524	20241031	110700	46726945	4635	4635	4635	4635	0
525	20241031	110600	46726945	4635	4635	4635	4635	6
526	20241031	110500	46699135	4635	4635	4635	4635	19
527	20241031	110400	46611070	4635	4635	4635	4635	0
528	20241031	110300	46611070	4635	4635	4635	4635	38
529	20241031	110200	46434940	4635	4635	4635	4635	19
530	20241031	110100	46346875	4640	4635	4640	4635	20
531	20241031	110000	46254160	4635	4635	4635	4635	19
532	20241031	105900	46166095	4635	4635	4635	4635	0
533	20241031	105800	46166095	4635	4635	4635	4635	16
534	20241031	105700	46091935	4635	4635	4635	4635	20
535	20241031	105600	45999235	4640	4635	4640	4635	18
536	20241031	105500	45915800	4640	4640	4640	4640	1
537	20241031	105400	45911160	4635	4640	4640	4635	82
538	20241031	105300	45530775	4640	4640	4640	4640	1
539	20241031	105200	45526135	4645	4640	4645	4640	20
540	20241031	105100	45433330	4635	4650	4650	4635	313
541	20241031	105000	43981840	4650	4640	4650	4640	434
542	20241031	104900	41967000	4630	4620	4640	4620	502
543	20241031	104800	39639270	4615	4620	4620	4615	18
544	20241031	104700	39556195	4615	4615	4615	4615	0
545	20241031	104600	39556195	4615	4615	4615	4615	0
546	20241031	104500	39556195	4615	4615	4615	4615	81
547	20241031	104400	39182380	4610	4610	4610	4610	16
548	20241031	104300	39108620	4610	4610	4610	4610	20
549	20241031	104200	39016420	4610	4610	4610	4610	17
550	20241031	104100	38938050	4610	4610	4610	4610	0
551	20241031	104000	38938050	4610	4610	4610	4610	19
552	20241031	103900	38850460	4610	4610	4610	4610	17
553	20241031	103800	38772090	4610	4610	4610	4610	19
554	20241031	103700	38684500	4610	4610	4610	4610	16
555	20241031	103600	38610740	4615	4615	4615	4615	2
556	20241031	103500	38601510	4615	4615	4615	4615	17
557	20241031	103400	38523055	4620	4615	4620	4610	287
558	20241031	103300	37199970	4610	4615	4615	4610	1100
559	20241031	103200	32126440	4615	4615	4615	4615	37
560	20241031	103100	31955685	4615	4615	4615	4615	0
561	20241031	103000	31955685	4615	4615	4615	4615	16
562	20241031	102900	31881845	4615	4615	4615	4615	19
563	20241031	102800	31794160	4620	4620	4620	4620	3
564	20241031	102700	31780300	4620	4620	4620	4620	19
565	20241031	102600	31692520	4625	4625	4625	4625	1
566	20241031	102500	31687895	4640	4640	4640	4640	0
567	20241031	102400	31687895	4640	4640	4640	4640	0
568	20241031	102300	31687895	4640	4640	4640	4640	0
569	20241031	102200	31687895	4640	4625	4640	4625	11
570	20241031	102100	31637000	4620	4625	4625	4620	21
571	20241031	102000	31539970	4625	4620	4625	4620	19
572	20241031	101900	31452185	4625	4625	4625	4625	2
573	20241031	101800	31442935	4620	4620	4620	4620	38
574	20241031	101700	31267375	4620	4620	4620	4620	0
575	20241031	101600	31267375	4620	4620	4620	4620	35
576	20241031	101500	31105675	4625	4625	4625	4625	0
577	20241031	101400	31105675	4625	4625	4625	4625	5
578	20241031	101300	31082550	4620	4620	4620	4620	17
579	20241031	101200	31004010	4620	4620	4620	4620	32
580	20241031	101100	30856170	4620	4620	4620	4620	3
581	20241031	101000	30842310	4625	4625	4625	4625	53
582	20241031	100900	30597185	4625	4625	4625	4625	0
583	20241031	100800	30597185	4625	4625	4625	4625	1
584	20241031	100700	30592560	4615	4615	4615	4615	0
585	20241031	100600	30592560	4615	4620	4620	4615	342
586	20241031	100500	29014020	4620	4615	4620	4615	21
587	20241031	100400	28917095	4620	4625	4625	4620	18
588	20241031	100300	28833930	4625	4625	4625	4625	1
589	20241031	100200	28829305	4625	4620	4625	4620	21
590	20241031	100100	28732275	4620	4625	4625	4620	18
591	20241031	100000	28649105	4625	4625	4625	4625	1
592	20241031	095900	28644480	4620	4620	4620	4620	66
593	20241031	095800	28339560	4625	4625	4625	4625	0
594	20241031	095700	28339560	4625	4620	4625	4620	19
595	20241031	095600	28251770	4625	4625	4625	4625	6
596	20241031	095500	28224020	4630	4630	4630	4630	14
597	20241031	095400	28159200	4645	4645	4645	4645	0
598	20241031	095300	28159200	4645	4645	4645	4645	0
599	20241031	095200	28159200	4645	4635	4645	4635	500
600	20241031	095100	25838800	4635	4635	4635	4630	5
601	20241031	095000	25815630	4640	4620	4640	4615	338
602	20241031	094900	24255060	4635	4635	4635	4635	0
603	20241031	094800	24255060	4635	4630	4635	4630	2
604	20241031	094700	24245795	4640	4635	4640	4635	4
605	20241031	094600	24227245	4635	4620	4640	4620	146
606	20241031	094500	23552690	4615	4615	4615	4615	36
607	20241031	094400	23386550	4620	4620	4620	4620	0
608	20241031	094300	23386550	4620	4615	4620	4615	29
609	20241031	094200	23252670	4615	4615	4615	4615	17
610	20241031	094100	23174215	4620	4620	4620	4620	14
611	20241031	094000	23109535	4620	4615	4620	4615	56
612	20241031	093900	22850990	4620	4620	4620	4620	100
613	20241031	093800	22388990	4615	4615	4615	4615	0
614	20241031	093700	22388990	4615	4615	4615	4615	36
615	20241031	093600	22222850	4615	4615	4615	4615	0
616	20241031	093500	22222850	4615	4615	4615	4615	17
617	20241031	093400	22144395	4615	4615	4615	4615	30
618	20241031	093300	22005945	4615	4615	4615	4615	5
619	20241031	093200	21982870	4620	4615	4620	4615	21
620	20241031	093100	21885945	4615	4615	4615	4615	0
621	20241031	093000	21885945	4615	4615	4615	4615	17
622	20241031	092900	21807490	4620	4615	4620	4615	23
623	20241031	092800	21701330	4620	4615	4620	4615	18
624	20241031	092700	21618255	4620	4620	4620	4620	0
625	20241031	092600	21618255	4620	4620	4620	4615	46
626	20241031	092500	21405910	4620	4620	4620	4620	96
627	20241031	092400	20962390	4620	4630	4630	4620	201
628	20241031	092300	20033175	4635	4630	4635	4630	20
629	20241031	092200	19940570	4640	4630	4640	4630	25
630	20241031	092100	19824690	4630	4625	4640	4620	160
631	20241031	092000	19084320	4625	4625	4625	4625	0
632	20241031	091900	19084320	4625	4625	4625	4625	0
633	20241031	091800	19084320	4625	4625	4625	4625	16
634	20241031	091700	19010320	4635	4635	4635	4635	0
635	20241031	091600	19010320	4635	4625	4640	4625	361
636	20241031	091500	17340310	4610	4610	4610	4610	241
637	20241031	091400	16229300	4605	4605	4605	4605	72
638	20241031	091300	15897740	4610	4610	4610	4610	1
639	20241031	091200	15893130	4620	4620	4620	4620	0
640	20241031	091100	15893130	4620	4620	4620	4620	2
641	20241031	091000	15883890	4625	4610	4625	4610	2202
642	20241031	090900	5732655	4645	4645	4645	4645	0
643	20241031	090800	5732655	4645	4645	4645	4645	0
644	20241031	090700	5732655	4645	4645	4645	4645	0
645	20241031	090600	5732655	4645	4645	4645	4645	1
646	20241031	090500	5728010	4640	4615	4640	4615	43
647	20241031	090400	5529515	4610	4615	4640	4610	202
648	20241031	090300	4596020	4615	4615	4615	4615	3
649	20241031	090200	4582175	4600	4610	4620	4600	488
650	20241031	090100	2337305	4610	4610	4610	4610	502
651	20241031	090000	23085	4615	4620	4620	4615	5