KissMeData/049520/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193300	199474310	5030	5030	5030	5030	506
3	20241031	193200	199474310	5030	5030	5030	5030	0
4	20241031	193100	199474310	5030	5030	5030	5030	0
5	20241031	193000	199474310	5030	5030	5030	5030	0
6	20241031	192900	199474310	5030	5030	5030	5030	0
7	20241031	192800	199474310	5030	5030	5030	5030	0
8	20241031	192700	199474310	5030	5030	5030	5030	0
9	20241031	192600	199474310	5030	5030	5030	5030	0
10	20241031	192500	199474310	5030	5030	5030	5030	0
11	20241031	192400	199474310	5030	5030	5030	5030	0
12	20241031	192300	199474310	5030	5030	5030	5030	0
13	20241031	192200	199474310	5030	5030	5030	5030	0
14	20241031	192100	199474310	5030	5030	5030	5030	0
15	20241031	192000	199474310	5030	5030	5030	5030	0
16	20241031	191900	199474310	5030	5030	5030	5030	0
17	20241031	191800	199474310	5030	5030	5030	5030	0
18	20241031	191700	199474310	5030	5030	5030	5030	0
19	20241031	191600	199474310	5030	5030	5030	5030	0
20	20241031	191500	199474310	5030	5030	5030	5030	0
21	20241031	191400	199474310	5030	5030	5030	5030	0
22	20241031	191300	199474310	5030	5030	5030	5030	0
23	20241031	191200	199474310	5030	5030	5030	5030	0
24	20241031	191100	199474310	5030	5030	5030	5030	0
25	20241031	191000	199474310	5030	5030	5030	5030	0
26	20241031	190900	199474310	5030	5030	5030	5030	0
27	20241031	190800	199474310	5030	5030	5030	5030	0
28	20241031	190700	199474310	5030	5030	5030	5030	0
29	20241031	190600	199474310	5030	5030	5030	5030	0
30	20241031	190500	199474310	5030	5030	5030	5030	0
31	20241031	190400	199474310	5030	5030	5030	5030	0
32	20241031	190300	199474310	5030	5030	5030	5030	506
33	20241031	190200	199474310	5030	5030	5030	5030	0
34	20241031	190100	199474310	5030	5030	5030	5030	0
35	20241031	190000	199474310	5030	5030	5030	5030	0
36	20241031	185900	199474310	5030	5030	5030	5030	0
37	20241031	185800	199474310	5030	5030	5030	5030	0
38	20241031	185700	199474310	5030	5030	5030	5030	0
39	20241031	185600	199474310	5030	5030	5030	5030	0
40	20241031	185500	199474310	5030	5030	5030	5030	0
41	20241031	185400	199474310	5030	5030	5030	5030	0
42	20241031	185300	199474310	5030	5030	5030	5030	0
43	20241031	185200	199474310	5030	5030	5030	5030	0
44	20241031	185100	199474310	5030	5030	5030	5030	0
45	20241031	185000	199474310	5030	5030	5030	5030	0
46	20241031	184900	199474310	5030	5030	5030	5030	0
47	20241031	184800	199474310	5030	5030	5030	5030	0
48	20241031	184700	199474310	5030	5030	5030	5030	0
49	20241031	184600	199474310	5030	5030	5030	5030	0
50	20241031	184500	199474310	5030	5030	5030	5030	0
51	20241031	184400	199474310	5030	5030	5030	5030	0
52	20241031	184300	199474310	5030	5030	5030	5030	0
53	20241031	184200	199474310	5030	5030	5030	5030	0
54	20241031	184100	199474310	5030	5030	5030	5030	0
55	20241031	184000	199474310	5030	5030	5030	5030	0
56	20241031	183900	199474310	5030	5030	5030	5030	0
57	20241031	183800	199474310	5030	5030	5030	5030	0
58	20241031	183700	199474310	5030	5030	5030	5030	0
59	20241031	183600	199474310	5030	5030	5030	5030	0
60	20241031	183500	199474310	5030	5030	5030	5030	0
61	20241031	183400	199474310	5030	5030	5030	5030	0
62	20241031	183300	199474310	5030	5030	5030	5030	506
63	20241031	183200	199474310	5030	5030	5030	5030	0
64	20241031	183100	199474310	5030	5030	5030	5030	0
65	20241031	183000	199474310	5030	5030	5030	5030	0
66	20241031	182900	199474310	5030	5030	5030	5030	0
67	20241031	182800	199474310	5030	5030	5030	5030	0
68	20241031	182700	199474310	5030	5030	5030	5030	0
69	20241031	182600	199474310	5030	5030	5030	5030	0
70	20241031	182500	199474310	5030	5030	5030	5030	0
71	20241031	182400	199474310	5030	5030	5030	5030	0
72	20241031	182300	199474310	5030	5030	5030	5030	0
73	20241031	182200	199474310	5030	5030	5030	5030	0
74	20241031	182100	199474310	5030	5030	5030	5030	0
75	20241031	182000	199474310	5030	5030	5030	5030	0
76	20241031	181900	199474310	5030	5030	5030	5030	0
77	20241031	181800	199474310	5030	5030	5030	5030	0
78	20241031	181700	199474310	5030	5030	5030	5030	0
79	20241031	181600	199474310	5030	5030	5030	5030	0
80	20241031	181500	199474310	5030	5030	5030	5030	0
81	20241031	181400	199474310	5030	5030	5030	5030	0
82	20241031	181300	199474310	5030	5030	5030	5030	0
83	20241031	181200	199474310	5030	5030	5030	5030	0
84	20241031	181100	199474310	5030	5030	5030	5030	0
85	20241031	181000	199474310	5030	5030	5030	5030	0
86	20241031	180900	199474310	5030	5030	5030	5030	0
87	20241031	180800	199474310	5030	5030	5030	5030	0
88	20241031	180700	199474310	5030	5030	5030	5030	0
89	20241031	180600	199474310	5030	5030	5030	5030	0
90	20241031	180500	199474310	5030	5030	5030	5030	0
91	20241031	180400	199474310	5030	5030	5030	5030	0
92	20241031	180300	199474310	5030	5030	5030	5030	506
93	20241031	180200	199474310	5030	5030	5030	5030	0
94	20241031	180100	199474310	5030	5030	5030	5030	0
95	20241031	180000	199474310	5030	5030	5030	5030	0
96	20241031	175900	199474310	5030	5030	5030	5030	0
97	20241031	175800	199474310	5030	5030	5030	5030	0
98	20241031	175700	199474310	5030	5030	5030	5030	0
99	20241031	175600	199474310	5030	5030	5030	5030	0
100	20241031	175500	199474310	5030	5030	5030	5030	0
101	20241031	175400	199474310	5030	5030	5030	5030	0
102	20241031	175300	199474310	5030	5030	5030	5030	0
103	20241031	175200	199474310	5030	5030	5030	5030	0
104	20241031	175100	199474310	5030	5030	5030	5030	0
105	20241031	175000	199474310	5030	5030	5030	5030	0
106	20241031	174900	199474310	5030	5030	5030	5030	0
107	20241031	174800	199474310	5030	5030	5030	5030	0
108	20241031	174700	199474310	5030	5030	5030	5030	0
109	20241031	174600	199474310	5030	5030	5030	5030	0
110	20241031	174500	199474310	5030	5030	5030	5030	0
111	20241031	174400	199474310	5030	5030	5030	5030	0
112	20241031	174300	199474310	5030	5030	5030	5030	0
113	20241031	174200	199474310	5030	5030	5030	5030	0
114	20241031	174100	199474310	5030	5030	5030	5030	0
115	20241031	174000	199474310	5030	5030	5030	5030	0
116	20241031	173900	199474310	5030	5030	5030	5030	0
117	20241031	173800	199474310	5030	5030	5030	5030	0
118	20241031	173700	199474310	5030	5030	5030	5030	0
119	20241031	173600	199474310	5030	5030	5030	5030	0
120	20241031	173500	199474310	5030	5030	5030	5030	0
121	20241031	173400	199474310	5030	5030	5030	5030	0
122	20241031	173300	199474310	5030	5030	5030	5030	506
123	20241031	173200	199474310	5030	5030	5030	5030	0
124	20241031	173100	199474310	5030	5030	5030	5030	0
125	20241031	173000	199474310	5030	5030	5030	5030	0
126	20241031	172900	199474310	5030	5030	5030	5030	0
127	20241031	172800	199474310	5030	5030	5030	5030	0
128	20241031	172700	199474310	5030	5030	5030	5030	0
129	20241031	172600	199474310	5030	5030	5030	5030	0
130	20241031	172500	199474310	5030	5030	5030	5030	0
131	20241031	172400	199474310	5030	5030	5030	5030	0
132	20241031	172300	199474310	5030	5030	5030	5030	0
133	20241031	172200	199474310	5030	5030	5030	5030	0
134	20241031	172100	199474310	5030	5030	5030	5030	0
135	20241031	172000	199474310	5030	5030	5030	5030	0
136	20241031	171900	199474310	5030	5030	5030	5030	0
137	20241031	171800	199474310	5030	5030	5030	5030	0
138	20241031	171700	199474310	5030	5030	5030	5030	0
139	20241031	171600	199474310	5030	5030	5030	5030	0
140	20241031	171500	199474310	5030	5030	5030	5030	0
141	20241031	171400	199474310	5030	5030	5030	5030	0
142	20241031	171300	199474310	5030	5030	5030	5030	0
143	20241031	171200	199474310	5030	5030	5030	5030	0
144	20241031	171100	199474310	5030	5030	5030	5030	0
145	20241031	171000	199474310	5030	5030	5030	5030	0
146	20241031	170900	199474310	5030	5030	5030	5030	0
147	20241031	170800	199474310	5030	5030	5030	5030	0
148	20241031	170700	199474310	5030	5030	5030	5030	0
149	20241031	170600	199474310	5030	5030	5030	5030	0
150	20241031	170500	199474310	5030	5030	5030	5030	0
151	20241031	170400	199474310	5030	5030	5030	5030	0
152	20241031	170300	199474310	5030	5030	5030	5030	506
153	20241031	170200	199474310	5030	5030	5030	5030	0
154	20241031	170100	199474310	5030	5030	5030	5030	0
155	20241031	170000	199474310	5030	5030	5030	5030	0
156	20241031	165900	199474310	5030	5030	5030	5030	0
157	20241031	165800	199474310	5030	5030	5030	5030	0
158	20241031	165700	199474310	5030	5030	5030	5030	0
159	20241031	165600	199474310	5030	5030	5030	5030	0
160	20241031	165500	199474310	5030	5030	5030	5030	0
161	20241031	165400	199474310	5030	5030	5030	5030	0
162	20241031	165300	199474310	5030	5030	5030	5030	0
163	20241031	165200	199474310	5030	5030	5030	5030	0
164	20241031	165100	199474310	5030	5030	5030	5030	0
165	20241031	165000	199474310	5030	5030	5030	5030	0
166	20241031	164900	199474310	5030	5030	5030	5030	0
167	20241031	164800	199474310	5030	5030	5030	5030	0
168	20241031	164700	199474310	5030	5030	5030	5030	0
169	20241031	164600	199474310	5030	5030	5030	5030	0
170	20241031	164500	199474310	5030	5030	5030	5030	0
171	20241031	164400	199474310	5030	5030	5030	5030	0
172	20241031	164300	199474310	5030	5030	5030	5030	0
173	20241031	164200	199474310	5030	5030	5030	5030	0
174	20241031	164100	199474310	5030	5030	5030	5030	0
175	20241031	164000	199474310	5030	5030	5030	5030	0
176	20241031	163900	199474310	5030	5030	5030	5030	0
177	20241031	163800	199474310	5030	5030	5030	5030	0
178	20241031	163700	199474310	5030	5030	5030	5030	0
179	20241031	163600	199474310	5030	5030	5030	5030	0
180	20241031	163500	199474310	5030	5030	5030	5030	0
181	20241031	163400	199474310	5030	5030	5030	5030	0
182	20241031	163300	199474310	5030	5030	5030	5030	506
183	20241031	163200	199474310	5030	5030	5030	5030	0
184	20241031	163100	199474310	5030	5030	5030	5030	0
185	20241031	163000	199474310	5030	5030	5030	5030	0
186	20241031	162900	199474310	5030	5030	5030	5030	0
187	20241031	162800	199474310	5030	5030	5030	5030	0
188	20241031	162700	199474310	5030	5030	5030	5030	0
189	20241031	162600	199474310	5030	5030	5030	5030	0
190	20241031	162500	199474310	5030	5030	5030	5030	0
191	20241031	162400	199474310	5030	5030	5030	5030	0
192	20241031	162300	199474310	5030	5030	5030	5030	0
193	20241031	162200	199474310	5030	5030	5030	5030	0
194	20241031	162100	199474310	5030	5030	5030	5030	0
195	20241031	162000	199474310	5030	5030	5030	5030	0
196	20241031	161900	199474310	5030	5030	5030	5030	0
197	20241031	161800	199474310	5030	5030	5030	5030	0
198	20241031	161700	199474310	5030	5030	5030	5030	0
199	20241031	161600	199474310	5030	5030	5030	5030	0
200	20241031	161500	199474310	5030	5030	5030	5030	0
201	20241031	161400	199474310	5030	5030	5030	5030	0
202	20241031	161300	199474310	5030	5030	5030	5030	0
203	20241031	161200	199474310	5030	5030	5030	5030	0
204	20241031	161100	199474310	5030	5030	5030	5030	0
205	20241031	161000	199474310	5030	5030	5030	5030	0
206	20241031	160900	199474310	5030	5030	5030	5030	0
207	20241031	160800	199474310	5030	5030	5030	5030	0
208	20241031	160700	199474310	5030	5030	5030	5030	0
209	20241031	160600	199474310	5030	5030	5030	5030	0
210	20241031	160500	199474310	5030	5030	5030	5030	0
211	20241031	160400	199474310	5030	5030	5030	5030	0
212	20241031	160300	199474310	5030	5030	5030	5030	506
213	20241031	160200	199474310	5030	5030	5030	5030	0
214	20241031	160100	199474310	5030	5030	5030	5030	0
215	20241031	160000	199474310	5030	5030	5030	5030	0
216	20241031	155900	199474310	5030	5030	5030	5030	0
217	20241031	155800	199474310	5030	5030	5030	5030	0
218	20241031	155700	199474310	5030	5030	5030	5030	0
219	20241031	155600	199474310	5030	5030	5030	5030	0
220	20241031	155500	199474310	5030	5030	5030	5030	0
221	20241031	155400	199474310	5030	5030	5030	5030	0
222	20241031	155300	199474310	5030	5030	5030	5030	0
223	20241031	155200	199474310	5030	5030	5030	5030	0
224	20241031	155100	199474310	5030	5030	5030	5030	0
225	20241031	155000	199474310	5030	5030	5030	5030	0
226	20241031	154900	199474310	5030	5030	5030	5030	0
227	20241031	154800	199474310	5030	5030	5030	5030	0
228	20241031	154700	199474310	5030	5030	5030	5030	0
229	20241031	154600	199474310	5030	5030	5030	5030	0
230	20241031	154500	199474310	5030	5030	5030	5030	0
231	20241031	154400	199474310	5030	5030	5030	5030	0
232	20241031	154300	199474310	5030	5030	5030	5030	0
233	20241031	154200	199474310	5030	5030	5030	5030	0
234	20241031	154100	199474310	5030	5030	5030	5030	0
235	20241031	154000	199474310	5030	5030	5030	5030	0
236	20241031	153900	199474310	5030	5030	5030	5030	0
237	20241031	153800	199474310	5030	5030	5030	5030	0
238	20241031	153700	199474310	5030	5030	5030	5030	0
239	20241031	153600	199474310	5030	5030	5030	5030	0
240	20241031	153500	199474310	5030	5030	5030	5030	0
241	20241031	153400	199474310	5030	5030	5030	5030	0
242	20241031	153300	199474310	5030	5030	5030	5030	506
243	20241031	153200	199474310	5030	5030	5030	5030	0
244	20241031	153100	199474310	5030	5030	5030	5030	0
245	20241031	153000	199474310	5030	5030	5030	5030	506
246	20241031	152900	196929130	5030	5030	5030	5030	0
247	20241031	152800	196929130	5030	5030	5030	5030	0
248	20241031	152700	196929130	5030	5030	5030	5030	0
249	20241031	152600	196929130	5030	5030	5030	5030	0
250	20241031	152500	196929130	5030	5030	5030	5030	0
251	20241031	152400	196929130	5030	5030	5030	5030	0
252	20241031	152300	196929130	5030	5030	5030	5030	0
253	20241031	152200	196929130	5030	5030	5030	5030	0
254	20241031	152100	196929130	5030	5030	5030	5030	0
255	20241031	152000	196929130	5030	5030	5030	5030	0
256	20241031	151900	196929130	5030	5000	5030	4970	173
257	20241031	151800	196062510	5000	5000	5000	5000	0
258	20241031	151700	196062510	5000	5000	5000	5000	0
259	20241031	151600	196062510	5000	5000	5000	5000	10
260	20241031	151500	196012510	5000	5000	5000	5000	63
261	20241031	151400	195697510	5000	4970	5000	4960	1201
262	20241031	151300	189737275	5020	5020	5020	5020	0
263	20241031	151200	189737275	5020	5020	5020	5020	0
264	20241031	151100	189737275	5020	5020	5020	5020	0
265	20241031	151000	189737275	5020	4985	5020	4970	1308
266	20241031	150900	183225975	4980	4985	4985	4980	140
267	20241031	150800	182528380	5020	4985	5020	4985	304
268	20241031	150700	181003560	5020	5020	5020	5020	0
269	20241031	150600	181003560	5020	5020	5020	5020	0
270	20241031	150500	181003560	5020	5020	5020	5020	0
271	20241031	150400	181003560	5020	5020	5020	5020	0
272	20241031	150300	181003560	5020	5020	5020	5020	0
273	20241031	150200	181003560	5020	5020	5020	5020	0
274	20241031	150100	181003560	5020	5020	5020	5020	0
275	20241031	150000	181003560	5020	5010	5020	4985	576
276	20241031	145900	178130745	5010	5010	5010	5010	60
277	20241031	145800	177830145	4995	4995	4995	4995	6
278	20241031	145700	177800175	5010	5010	5010	5010	0
279	20241031	145600	177800175	5010	5010	5010	5010	0
280	20241031	145500	177800175	5010	4985	5010	4985	240
281	20241031	145400	176602600	4985	5020	5020	4985	465
282	20241031	145300	174283895	4990	5010	5010	4990	90
283	20241031	145200	173834150	5020	5020	5020	5020	56
284	20241031	145100	173553030	5020	5020	5020	5020	10
285	20241031	145000	173502830	5020	5020	5020	5020	0
286	20241031	144900	173502830	5020	5020	5020	5020	10
287	20241031	144800	173452630	5020	5020	5020	5020	45
288	20241031	144700	173226730	5020	5020	5020	5020	10
289	20241031	144600	173176530	5020	5020	5020	5020	0
290	20241031	144500	173176530	5020	5020	5020	5020	102
291	20241031	144400	172664490	5020	5020	5020	5020	0
292	20241031	144300	172664490	5020	5020	5020	5020	10
293	20241031	144200	172614290	5020	5020	5020	5020	0
294	20241031	144100	172614290	5020	5020	5020	5020	46
295	20241031	144000	172383370	5020	5020	5020	5020	39
296	20241031	143900	172187590	4995	4995	4995	4995	1
297	20241031	143800	172182595	5020	5020	5020	5020	45
298	20241031	143700	171956695	5020	5020	5020	5020	0
299	20241031	143600	171956695	5020	5020	5020	5020	0
300	20241031	143500	171956695	5020	5010	5020	5010	123
301	20241031	143400	171340235	4980	4980	4980	4980	0
302	20241031	143300	171340235	4980	5010	5010	4980	600
303	20241031	143200	168346395	5000	5010	5010	5000	20
304	20241031	143100	168246295	5020	5020	5020	5020	56
305	20241031	143000	167965175	5020	5020	5020	5020	0
306	20241031	142900	167965175	5020	5020	5020	5020	10
307	20241031	142800	167914975	5020	5020	5020	5020	0
308	20241031	142700	167914975	5020	5020	5020	5020	54
309	20241031	142600	167643895	5020	5020	5020	5020	0
310	20241031	142500	167643895	5020	5020	5020	5020	10
311	20241031	142400	167593695	5020	5020	5020	5020	0
312	20241031	142300	167593695	5020	5020	5020	5020	56
313	20241031	142200	167312575	5020	5020	5020	5020	10
314	20241031	142100	167262375	5020	5020	5020	5020	100
315	20241031	142000	166760375	5020	5030	5030	5020	56
316	20241031	141900	166479155	5020	5020	5020	5020	0
317	20241031	141800	166479155	5020	5020	5020	5020	10
318	20241031	141700	166428955	5040	5040	5040	5040	0
319	20241031	141600	166428955	5040	5040	5040	5040	45
320	20241031	141500	166202155	5040	5030	5040	5030	20
321	20241031	141400	166101545	5020	5030	5030	5020	107
322	20241031	141300	165564295	5020	5010	5020	5010	1150
323	20241031	141200	159791855	5000	5000	5000	5000	0
324	20241031	141100	159791855	5000	5020	5020	5000	46
325	20241031	141000	159561475	5020	5020	5020	5020	1
326	20241031	140900	159556455	5020	5020	5020	5020	56
327	20241031	140800	159275335	5020	5020	5020	5020	10
328	20241031	140700	159225135	5010	5010	5010	5010	8
329	20241031	140600	159185055	5020	5030	5030	5020	61
330	20241031	140500	158878375	5030	5030	5030	5030	10
331	20241031	140400	158828075	5030	5030	5030	5030	10
332	20241031	140300	158777775	5030	5030	5030	5030	0
333	20241031	140200	158777775	5030	5030	5030	5030	55
334	20241031	140100	158501125	5030	5030	5030	5030	1
335	20241031	140000	158496095	5030	5030	5030	5030	10
336	20241031	135900	158445795	5030	5030	5030	5030	0
337	20241031	135800	158445795	5030	5030	5030	5030	56
338	20241031	135700	158164115	5030	5030	5030	5030	0
339	20241031	135600	158164115	5030	5030	5030	5030	10
340	20241031	135500	158113815	5030	5030	5030	5030	56
341	20241031	135400	157832135	5030	5030	5030	5030	0
342	20241031	135300	157832135	5030	5030	5030	5030	10
343	20241031	135200	157781835	5030	5030	5030	5030	0
344	20241031	135100	157781835	5030	5030	5030	5030	55
345	20241031	135000	157505185	5030	5030	5030	5030	0
346	20241031	134900	157505185	5030	5030	5030	5030	10
347	20241031	134800	157454885	5030	5030	5030	5030	46
348	20241031	134700	157223505	5030	5030	5030	5030	10
349	20241031	134600	157173205	5030	5030	5030	5030	10
350	20241031	134500	157122905	5030	5030	5030	5030	0
351	20241031	134400	157122905	5030	5030	5030	5030	56
352	20241031	134300	156841225	5030	5030	5030	5030	0
353	20241031	134200	156841225	5030	5030	5030	5030	10
354	20241031	134100	156790925	5030	5030	5030	5030	45
355	20241031	134000	156564575	5030	5030	5030	5030	10
356	20241031	133900	156514275	5030	5030	5030	5030	0
357	20241031	133800	156514275	5030	5030	5030	5030	10
358	20241031	133700	156463975	5040	5030	5040	5030	116
359	20241031	133600	155880015	5030	5030	5030	5030	0
360	20241031	133500	155880015	5030	5030	5030	5030	10
361	20241031	133400	155829715	5030	5030	5030	5030	46
362	20241031	133300	155598335	5030	5030	5030	5030	10
363	20241031	133200	155548035	5030	5030	5030	5030	0
364	20241031	133100	155548035	5030	5030	5030	5030	10
365	20241031	133000	155497735	5030	5030	5030	5030	45
366	20241031	132900	155271385	5030	5030	5030	5030	11
367	20241031	132800	155216055	5040	5040	5040	5040	0
368	20241031	132700	155216055	5040	5040	5040	5040	4
369	20241031	132600	155195895	5040	5020	5040	5020	653
370	20241031	132500	151916555	5020	5020	5020	5020	0
371	20241031	132400	151916555	5020	5020	5020	5020	18
372	20241031	132300	151826195	5010	5020	5020	5010	546
373	20241031	132200	149090275	5020	5020	5020	5020	10
374	20241031	132100	149040075	5020	5020	5020	5020	0
375	20241031	132000	149040075	5020	5020	5020	5020	10
376	20241031	131900	148989875	5010	5020	5020	5010	66
377	20241031	131800	148658655	5020	5020	5020	5020	5
378	20241031	131700	148633555	5020	5030	5030	5020	837
379	20241031	131600	144431715	5030	5030	5030	5030	45
380	20241031	131500	144205365	5030	5030	5030	5030	78
381	20241031	131400	143813025	5040	5040	5040	5040	0
382	20241031	131300	143813025	5040	5040	5040	5040	10
383	20241031	131200	143762625	5040	5040	5040	5040	46
384	20241031	131100	143530785	5040	5050	5050	5040	20
385	20241031	131000	143429885	5050	5050	5050	5050	0
386	20241031	130900	143429885	5050	5050	5050	5050	46
387	20241031	130800	143197585	5050	5040	5050	5040	31
388	20241031	130700	143041335	5040	5040	5040	5040	10
389	20241031	130600	142990935	5050	5050	5050	5050	11
390	20241031	130500	142935385	5050	5050	5050	5050	52
391	20241031	130400	142672785	5050	5050	5050	5050	10
392	20241031	130300	142622285	5050	5050	5050	5050	0
393	20241031	130200	142622285	5050	5050	5050	5050	56
394	20241031	130100	142339485	5050	5050	5050	5050	11
395	20241031	130000	142283935	5050	5050	5050	5050	108
396	20241031	125900	141738535	5050	5050	5050	5050	10
397	20241031	125800	141688035	5050	5050	5050	5050	46
398	20241031	125700	141455735	5050	5050	5050	5050	10
399	20241031	125600	141405235	5050	5050	5050	5050	0
400	20241031	125500	141405235	5050	5050	5050	5050	10
401	20241031	125400	141354735	5040	5040	5040	5040	38
402	20241031	125300	141163215	5040	5040	5040	5040	10
403	20241031	125200	141112815	5040	5050	5050	5040	11
404	20241031	125100	141057275	5050	5050	5050	5040	148
405	20241031	125000	140309905	5050	5050	5050	5050	10
406	20241031	124900	140259405	5050	5050	5050	5050	0
407	20241031	124800	140259405	5050	5050	5050	5050	21
408	20241031	124700	140153355	5060	5060	5060	5060	69
409	20241031	124600	139804215	5060	5060	5060	5060	30
410	20241031	124500	139652415	5060	5060	5060	5060	0
411	20241031	124400	139652415	5060	5050	5060	5050	45
412	20241031	124300	139425065	5050	5050	5050	5050	10
413	20241031	124200	139374565	5050	5050	5050	5050	55
414	20241031	124100	139096815	5060	5060	5060	5060	10
415	20241031	124000	139046215	5050	5050	5050	5050	0
416	20241031	123900	139046215	5050	5050	5050	5050	379
417	20241031	123800	137132265	5050	5050	5050	5050	0
418	20241031	123700	137132265	5050	5040	5050	5040	33
419	20241031	123600	136965845	5040	5040	5040	5040	0
420	20241031	123500	136965845	5040	5040	5040	5040	10
421	20241031	123400	136915445	5040	5040	5040	5040	10
422	20241031	123300	136865045	5040	5040	5040	5040	46
423	20241031	123200	136633205	5050	5030	5050	5030	11
424	20241031	123100	136577755	5030	5030	5030	5030	0
425	20241031	123000	136577755	5030	5030	5030	5030	10
426	20241031	122900	136527455	5030	5030	5030	5030	54
427	20241031	122800	136255835	5030	5030	5030	5030	121
428	20241031	122700	135647205	5040	5040	5040	5040	10
429	20241031	122600	135596805	5050	5050	5050	5050	56
430	20241031	122500	135314005	5050	5060	5060	5050	59
431	20241031	122400	135015955	5060	5060	5060	5060	0
432	20241031	122300	135015955	5060	5060	5060	5060	40
433	20241031	122200	134813555	5060	5060	5060	5060	46
434	20241031	122100	134580795	5060	5060	5060	5060	10
435	20241031	122000	134530195	5060	5060	5060	5060	0
436	20241031	121900	134530195	5060	5060	5060	5060	55
437	20241031	121800	134251895	5060	5060	5060	5060	0
438	20241031	121700	134251895	5060	5060	5060	5060	18
439	20241031	121600	134160815	5070	5070	5070	5070	10
440	20241031	121500	134110115	5070	5070	5070	5070	46
441	20241031	121400	133876895	5070	5060	5070	5060	102
442	20241031	121300	133360675	5060	5060	5060	5060	0
443	20241031	121200	133360675	5060	5060	5060	5060	56
444	20241031	121100	133077315	5060	5060	5060	5060	6
445	20241031	121000	133046955	5070	5080	5080	5060	810
446	20241031	120900	128941245	5080	5080	5080	5080	0
447	20241031	120800	128941245	5080	5080	5080	5080	55
448	20241031	120700	128661845	5080	5080	5080	5080	10
449	20241031	120600	128611045	5070	5070	5070	5070	0
450	20241031	120500	128611045	5070	5060	5070	5060	403
451	20241031	120400	126568195	5060	5060	5060	5060	2
452	20241031	120300	126558075	5050	5060	5060	5050	12
453	20241031	120200	126497365	5060	5060	5060	5060	0
454	20241031	120100	126497365	5060	5060	5060	5060	57
455	20241031	120000	126208945	5040	5040	5040	5040	0
456	20241031	115900	126208945	5040	5050	5050	5040	493
457	20241031	115800	123720495	5050	5050	5050	5050	10
458	20241031	115700	123669995	5050	5050	5050	5050	92
459	20241031	115600	123205395	5050	5050	5050	5050	206
460	20241031	115500	122165095	5050	5050	5050	5050	0
461	20241031	115400	122165095	5050	5050	5050	5050	55
462	20241031	115300	121887345	5050	5050	5050	5050	0
463	20241031	115200	121887345	5050	5050	5050	5050	10
464	20241031	115100	121836845	5050	5050	5050	5050	0
465	20241031	115000	121836845	5050	5050	5050	5050	56
466	20241031	114900	121554045	5050	5050	5050	5050	10
467	20241031	114800	121503545	5050	5050	5050	5050	0
468	20241031	114700	121503545	5050	5050	5050	5050	10
469	20241031	114600	121453045	5040	5040	5040	5040	0
470	20241031	114500	121453045	5040	5040	5040	5040	84
471	20241031	114400	121029685	5040	5040	5040	5040	0
472	20241031	114300	121029685	5040	5040	5040	5040	55
473	20241031	114200	120752485	5040	5040	5040	5040	0
474	20241031	114100	120752485	5040	5040	5040	5040	10
475	20241031	114000	120702085	5040	5040	5040	5040	56
476	20241031	113900	120419845	5030	5030	5030	5030	99
477	20241031	113800	119921875	5030	5030	5030	5030	810
478	20241031	113700	115847575	5020	5020	5020	5020	50
479	20241031	113600	115596575	5030	5030	5030	5030	56
480	20241031	113500	115314895	5030	5030	5030	5030	20
481	20241031	113400	115214295	5030	5030	5030	5030	10
482	20241031	113300	115163995	5030	5030	5030	5030	0
483	20241031	113200	115163995	5030	5030	5030	5030	54
484	20241031	113100	114892375	5030	5030	5030	5030	10
485	20241031	113000	114842075	5030	5030	5030	5030	0
486	20241031	112900	114842075	5030	5030	5030	5030	56
487	20241031	112800	114560395	5030	5030	5030	5030	0
488	20241031	112700	114560395	5030	5030	5030	5030	10
489	20241031	112600	114510095	5030	5030	5030	5030	86
490	20241031	112500	114077515	5030	5030	5030	5030	56
491	20241031	112400	113795835	5030	5030	5030	5030	10
492	20241031	112300	113745535	5030	5040	5040	5030	16
493	20241031	112200	113665045	5030	5030	5030	5030	40
494	20241031	112100	113463845	5030	5030	5030	5030	0
495	20241031	112000	113463845	5030	5020	5030	5020	750
496	20241031	111900	109691385	5020	5020	5020	5020	195
497	20241031	111800	108712485	5030	5030	5030	5030	56
498	20241031	111700	108430805	5020	5030	5030	5020	51
499	20241031	111600	108174775	5030	5030	5030	5030	10
500	20241031	111500	108124475	5030	5030	5030	5030	46
501	20241031	111400	107893095	5030	5030	5030	5030	10
502	20241031	111300	107842795	5030	5030	5030	5030	30
503	20241031	111200	107691895	5030	5030	5030	5030	0
504	20241031	111100	107691895	5030	5030	5030	5030	620
505	20241031	111000	104573295	5020	5020	5020	5020	20
506	20241031	110900	104472895	5030	5030	5030	5030	10
507	20241031	110800	104422595	5030	5030	5030	5030	6
508	20241031	110700	104392415	5020	5020	5020	5020	411
509	20241031	110600	102329195	5020	5020	5020	5020	1
510	20241031	110500	102324175	5020	5020	5020	5020	10
511	20241031	110400	102273975	5020	5020	5020	5020	56
512	20241031	110300	101992855	5020	5020	5020	5020	0
513	20241031	110200	101992855	5020	5020	5020	5020	10
514	20241031	110100	101942655	5020	5020	5020	5020	1
515	20241031	110000	101937635	5020	5020	5020	5020	56
516	20241031	105900	101656515	5020	5020	5020	5020	0
517	20241031	105800	101656515	5020	5020	5020	5020	10
518	20241031	105700	101606315	5020	5020	5020	5020	45
519	20241031	105600	101380415	5020	5020	5020	5020	10
520	20241031	105500	101330215	5020	5020	5020	5020	10
521	20241031	105400	101280015	5020	5020	5020	5020	0
522	20241031	105300	101280015	5020	5030	5030	5020	190
523	20241031	105200	100326115	5030	5030	5030	5030	2
524	20241031	105100	100316055	5030	5030	5030	5030	10
525	20241031	105000	100265755	5030	5030	5030	5030	46
526	20241031	104900	100034375	5030	5030	5030	5030	10
527	20241031	104800	99984075	5030	5030	5030	5030	12
528	20241031	104700	99923715	5030	5030	5030	5030	0
529	20241031	104600	99923715	5030	5020	5030	5020	1028
530	20241031	104500	94753925	5020	5020	5020	5020	123
531	20241031	104400	94136465	5030	5030	5030	5030	10
532	20241031	104300	94086165	5030	5030	5030	5030	90
533	20241031	104200	93633465	5030	5030	5030	5030	10
534	20241031	104100	93583165	5030	5030	5030	5030	0
535	20241031	104000	93583165	5030	5030	5030	5030	10
536	20241031	103900	93532865	5030	5030	5030	5030	46
537	20241031	103800	93301485	5030	5030	5030	5030	0
538	20241031	103700	93301485	5030	5020	5030	5020	194
539	20241031	103600	92327595	5020	5030	5030	5020	62
540	20241031	103500	92016305	5020	5020	5020	5020	0
541	20241031	103400	92016305	5020	5020	5020	5020	0
542	20241031	103300	92016305	5020	5020	5020	5020	1106
543	20241031	103200	86464185	5010	5010	5010	5010	0
544	20241031	103100	86464185	5010	5010	5010	5010	0
545	20241031	103000	86464185	5010	5010	5010	5010	0
546	20241031	102900	86464185	5010	5020	5020	5010	230
547	20241031	102800	85310855	5020	5020	5020	5020	46
548	20241031	102700	85079935	5020	5020	5020	5020	0
549	20241031	102600	85079935	5020	5020	5020	5020	0
550	20241031	102500	85079935	5020	5010	5020	5010	46
551	20241031	102400	84849025	5020	5020	5020	5020	0
552	20241031	102300	84849025	5020	5020	5020	5020	23
553	20241031	102200	84733565	5000	5010	5010	5000	780
554	20241031	102100	80830145	5020	5010	5020	5010	55
555	20241031	102000	80554145	5020	5020	5020	5020	10
556	20241031	101900	80503945	5020	5020	5020	5020	22
557	20241031	101800	80393505	5030	5020	5030	5020	34
558	20241031	101700	80222725	5020	5020	5020	5020	92
559	20241031	101600	79760885	5010	5010	5010	5010	1
560	20241031	101500	79755875	5020	5020	5020	5020	10
561	20241031	101400	79705675	5020	5020	5020	5020	74
562	20241031	101300	79334195	5020	5020	5020	5020	1
563	20241031	101200	79329175	5000	5000	5000	5000	0
564	20241031	101100	79329175	5000	5000	5000	5000	100
565	20241031	101000	78829175	4990	4990	4990	4990	0
566	20241031	100900	78829175	4990	5020	5020	4990	1980
567	20241031	100800	68936005	5010	5010	5010	5010	0
568	20241031	100700	68936005	5010	5040	5040	5010	448
569	20241031	100600	66689065	5040	5040	5040	5040	10
570	20241031	100500	66638665	5030	5030	5030	5030	100
571	20241031	100400	66135665	5030	5040	5040	5030	25
572	20241031	100300	66009815	5040	5050	5050	5040	110
573	20241031	100200	65455325	5050	5050	5050	5050	2
574	20241031	100100	65445225	5050	5050	5050	5050	10
575	20241031	100000	65394725	5060	5060	5060	5060	32
576	20241031	095900	65232805	5040	5040	5040	5040	50
577	20241031	095800	64980805	5040	5050	5050	5040	100
578	20241031	095700	64476305	5060	5060	5060	5060	0
579	20241031	095600	64476305	5060	5070	5070	5020	181
580	20241031	095500	63563495	5020	5020	5070	5020	516
581	20241031	095400	60965215	5020	5020	5020	5020	0
582	20241031	095300	60965215	5020	5020	5020	5020	80
583	20241031	095200	60563615	5010	5010	5010	5010	0
584	20241031	095100	60563615	5010	5010	5010	5010	10
585	20241031	095000	60513515	5010	5010	5010	5010	8
586	20241031	094900	60473435	4995	4995	4995	4990	499
587	20241031	094800	57980970	4995	4995	4995	4995	10
588	20241031	094700	57931020	4990	4990	4990	4990	0
589	20241031	094600	57931020	4990	4990	4990	4990	1
590	20241031	094500	57926030	4975	4975	4975	4975	0
591	20241031	094400	57926030	4975	4975	4975	4975	40
592	20241031	094300	57727030	4975	4975	4975	4975	0
593	20241031	094200	57727030	4975	4965	4975	4965	506
594	20241031	094100	55209840	4965	4955	4965	4940	515
595	20241031	094000	52663310	4970	4970	4970	4970	158
596	20241031	093900	51878050	4970	4950	4970	4950	139
597	20241031	093800	51187260	4950	4950	4950	4950	36
598	20241031	093700	51009060	4945	4960	4960	4945	1000
599	20241031	093600	46060225	4970	4970	4970	4970	10
600	20241031	093500	46010525	4970	4955	4970	4955	392
601	20241031	093400	44065385	4960	4960	4960	4960	29
602	20241031	093300	43921545	4960	4960	4960	4960	10
603	20241031	093200	43871945	4960	4960	4960	4960	10
604	20241031	093100	43822345	4960	4960	4960	4960	61
605	20241031	093000	43519785	4960	4965	4965	4960	654
606	20241031	092900	40272925	4965	4965	4965	4965	123
607	20241031	092800	39662230	4965	4965	4965	4965	93
608	20241031	092700	39200485	4950	4965	4965	4950	2020
609	20241031	092600	29199615	4965	4960	4965	4960	11
610	20241031	092500	29145005	4965	4965	4965	4965	0
611	20241031	092400	29145005	4965	4965	4965	4965	58
612	20241031	092300	28857035	4965	4965	4965	4965	0
613	20241031	092200	28857035	4965	4965	4965	4965	51
614	20241031	092100	28603820	4970	4965	4970	4965	25
615	20241031	092000	28479645	4965	4965	4965	4965	0
616	20241031	091900	28479645	4965	4965	4965	4965	0
617	20241031	091800	28479645	4965	4965	4965	4965	3
618	20241031	091700	28464750	4935	4935	4935	4935	0
619	20241031	091600	28464750	4935	4935	4935	4935	20
620	20241031	091500	28366050	4970	4940	4970	4935	423
621	20241031	091400	26278190	4935	4935	4935	4935	3
622	20241031	091300	26263385	4935	4970	4970	4935	3117
623	20241031	091200	10872585	4975	4975	4975	4975	56
624	20241031	091100	10593985	4970	4970	4970	4970	3
625	20241031	091000	10579075	4955	4955	4955	4955	18
626	20241031	090900	10489885	4995	4995	4995	4995	0
627	20241031	090800	10489885	4995	4995	4995	4995	2
628	20241031	090700	10479895	4995	4990	4995	4990	51
629	20241031	090600	10225195	4935	4945	4945	4935	400
630	20241031	090500	8250545	4935	4935	4935	4935	0
631	20241031	090400	8250545	4935	4940	4940	4935	411
632	20241031	090300	6221815	4935	4940	4940	4935	928
633	20241031	090200	1641880	4990	4990	4990	4990	300
634	20241031	090100	144880	4995	4995	4995	4995	0
635	20241031	090000	144880	4995	4995	4995	4995	28