KissMeData/005680/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184600	865182330	9800	9800	9800	9800	1946
3	20241031	184500	865182330	9800	9800	9800	9800	0
4	20241031	184400	865182330	9800	9800	9800	9800	0
5	20241031	184300	865182330	9800	9800	9800	9800	0
6	20241031	184200	865182330	9800	9800	9800	9800	0
7	20241031	184100	865182330	9800	9800	9800	9800	0
8	20241031	184000	865182330	9800	9800	9800	9800	0
9	20241031	183900	865182330	9800	9800	9800	9800	0
10	20241031	183800	865182330	9800	9800	9800	9800	0
11	20241031	183700	865182330	9800	9800	9800	9800	0
12	20241031	183600	865182330	9800	9800	9800	9800	0
13	20241031	183500	865182330	9800	9800	9800	9800	0
14	20241031	183400	865182330	9800	9800	9800	9800	0
15	20241031	183300	865182330	9800	9800	9800	9800	0
16	20241031	183200	865182330	9800	9800	9800	9800	0
17	20241031	183100	865182330	9800	9800	9800	9800	0
18	20241031	183000	865182330	9800	9800	9800	9800	0
19	20241031	182900	865182330	9800	9800	9800	9800	0
20	20241031	182800	865182330	9800	9800	9800	9800	0
21	20241031	182700	865182330	9800	9800	9800	9800	0
22	20241031	182600	865182330	9800	9800	9800	9800	0
23	20241031	182500	865182330	9800	9800	9800	9800	0
24	20241031	182400	865182330	9800	9800	9800	9800	0
25	20241031	182300	865182330	9800	9800	9800	9800	0
26	20241031	182200	865182330	9800	9800	9800	9800	0
27	20241031	182100	865182330	9800	9800	9800	9800	0
28	20241031	182000	865182330	9800	9800	9800	9800	0
29	20241031	181900	865182330	9800	9800	9800	9800	0
30	20241031	181800	865182330	9800	9800	9800	9800	0
31	20241031	181700	865182330	9800	9800	9800	9800	0
32	20241031	181600	865182330	9800	9800	9800	9800	1946
33	20241031	181500	865182330	9800	9800	9800	9800	0
34	20241031	181400	865182330	9800	9800	9800	9800	0
35	20241031	181300	865182330	9800	9800	9800	9800	0
36	20241031	181200	865182330	9800	9800	9800	9800	0
37	20241031	181100	865182330	9800	9800	9800	9800	0
38	20241031	181000	865182330	9800	9800	9800	9800	0
39	20241031	180900	865182330	9800	9800	9800	9800	0
40	20241031	180800	865182330	9800	9800	9800	9800	0
41	20241031	180700	865182330	9800	9800	9800	9800	0
42	20241031	180600	865182330	9800	9800	9800	9800	0
43	20241031	180500	865182330	9800	9800	9800	9800	0
44	20241031	180400	865182330	9800	9800	9800	9800	0
45	20241031	180300	865182330	9800	9800	9800	9800	0
46	20241031	180200	865182330	9800	9800	9800	9800	0
47	20241031	180100	865182330	9800	9800	9800	9800	0
48	20241031	180000	865182330	9800	9800	9800	9800	0
49	20241031	175900	865182330	9800	9800	9800	9800	0
50	20241031	175800	865182330	9800	9800	9800	9800	0
51	20241031	175700	865182330	9800	9800	9800	9800	0
52	20241031	175600	865182330	9800	9800	9800	9800	0
53	20241031	175500	865182330	9800	9800	9800	9800	0
54	20241031	175400	865182330	9800	9800	9800	9800	0
55	20241031	175300	865182330	9800	9800	9800	9800	0
56	20241031	175200	865182330	9800	9800	9800	9800	0
57	20241031	175100	865182330	9800	9800	9800	9800	0
58	20241031	175000	865182330	9800	9800	9800	9800	0
59	20241031	174900	865182330	9800	9800	9800	9800	0
60	20241031	174800	865182330	9800	9800	9800	9800	0
61	20241031	174700	865182330	9800	9800	9800	9800	0
62	20241031	174600	865182330	9800	9800	9800	9800	1946
63	20241031	174500	865182330	9800	9800	9800	9800	0
64	20241031	174400	865182330	9800	9800	9800	9800	0
65	20241031	174300	865182330	9800	9800	9800	9800	0
66	20241031	174200	865182330	9800	9800	9800	9800	0
67	20241031	174100	865182330	9800	9800	9800	9800	0
68	20241031	174000	865182330	9800	9800	9800	9800	0
69	20241031	173900	865182330	9800	9800	9800	9800	0
70	20241031	173800	865182330	9800	9800	9800	9800	0
71	20241031	173700	865182330	9800	9800	9800	9800	0
72	20241031	173600	865182330	9800	9800	9800	9800	0
73	20241031	173500	865182330	9800	9800	9800	9800	0
74	20241031	173400	865182330	9800	9800	9800	9800	0
75	20241031	173300	865182330	9800	9800	9800	9800	0
76	20241031	173200	865182330	9800	9800	9800	9800	0
77	20241031	173100	865182330	9800	9800	9800	9800	0
78	20241031	173000	865182330	9800	9800	9800	9800	0
79	20241031	172900	865182330	9800	9800	9800	9800	0
80	20241031	172800	865182330	9800	9800	9800	9800	0
81	20241031	172700	865182330	9800	9800	9800	9800	0
82	20241031	172600	865182330	9800	9800	9800	9800	0
83	20241031	172500	865182330	9800	9800	9800	9800	0
84	20241031	172400	865182330	9800	9800	9800	9800	0
85	20241031	172300	865182330	9800	9800	9800	9800	0
86	20241031	172200	865182330	9800	9800	9800	9800	0
87	20241031	172100	865182330	9800	9800	9800	9800	0
88	20241031	172000	865182330	9800	9800	9800	9800	0
89	20241031	171900	865182330	9800	9800	9800	9800	0
90	20241031	171800	865182330	9800	9800	9800	9800	0
91	20241031	171700	865182330	9800	9800	9800	9800	0
92	20241031	171600	865182330	9800	9800	9800	9800	1946
93	20241031	171500	865182330	9800	9800	9800	9800	0
94	20241031	171400	865182330	9800	9800	9800	9800	0
95	20241031	171300	865182330	9800	9800	9800	9800	0
96	20241031	171200	865182330	9800	9800	9800	9800	0
97	20241031	171100	865182330	9800	9800	9800	9800	0
98	20241031	171000	865182330	9800	9800	9800	9800	0
99	20241031	170900	865182330	9800	9800	9800	9800	0
100	20241031	170800	865182330	9800	9800	9800	9800	0
101	20241031	170700	865182330	9800	9800	9800	9800	0
102	20241031	170600	865182330	9800	9800	9800	9800	0
103	20241031	170500	865182330	9800	9800	9800	9800	0
104	20241031	170400	865182330	9800	9800	9800	9800	0
105	20241031	170300	865182330	9800	9800	9800	9800	0
106	20241031	170200	865182330	9800	9800	9800	9800	0
107	20241031	170100	865182330	9800	9800	9800	9800	0
108	20241031	170000	865182330	9800	9800	9800	9800	0
109	20241031	165900	865182330	9800	9800	9800	9800	0
110	20241031	165800	865182330	9800	9800	9800	9800	0
111	20241031	165700	865182330	9800	9800	9800	9800	0
112	20241031	165600	865182330	9800	9800	9800	9800	0
113	20241031	165500	865182330	9800	9800	9800	9800	0
114	20241031	165400	865182330	9800	9800	9800	9800	0
115	20241031	165300	865182330	9800	9800	9800	9800	0
116	20241031	165200	865182330	9800	9800	9800	9800	0
117	20241031	165100	865182330	9800	9800	9800	9800	0
118	20241031	165000	865182330	9800	9800	9800	9800	0
119	20241031	164900	865182330	9800	9800	9800	9800	0
120	20241031	164800	865182330	9800	9800	9800	9800	0
121	20241031	164700	865182330	9800	9800	9800	9800	0
122	20241031	164600	865182330	9800	9800	9800	9800	1946
123	20241031	164500	865182330	9800	9800	9800	9800	0
124	20241031	164400	865182330	9800	9800	9800	9800	0
125	20241031	164300	865182330	9800	9800	9800	9800	0
126	20241031	164200	865182330	9800	9800	9800	9800	0
127	20241031	164100	865182330	9800	9800	9800	9800	0
128	20241031	164000	865182330	9800	9800	9800	9800	0
129	20241031	163900	865182330	9800	9800	9800	9800	0
130	20241031	163800	865182330	9800	9800	9800	9800	0
131	20241031	163700	865182330	9800	9800	9800	9800	0
132	20241031	163600	865182330	9800	9800	9800	9800	0
133	20241031	163500	865182330	9800	9800	9800	9800	0
134	20241031	163400	865182330	9800	9800	9800	9800	0
135	20241031	163300	865182330	9800	9800	9800	9800	0
136	20241031	163200	865182330	9800	9800	9800	9800	0
137	20241031	163100	865182330	9800	9800	9800	9800	0
138	20241031	163000	865182330	9800	9800	9800	9800	0
139	20241031	162900	865182330	9800	9800	9800	9800	0
140	20241031	162800	865182330	9800	9800	9800	9800	0
141	20241031	162700	865182330	9800	9800	9800	9800	0
142	20241031	162600	865182330	9800	9800	9800	9800	0
143	20241031	162500	865182330	9800	9800	9800	9800	0
144	20241031	162400	865182330	9800	9800	9800	9800	0
145	20241031	162300	865182330	9800	9800	9800	9800	0
146	20241031	162200	865182330	9800	9800	9800	9800	0
147	20241031	162100	865182330	9800	9800	9800	9800	0
148	20241031	162000	865182330	9800	9800	9800	9800	0
149	20241031	161900	865182330	9800	9800	9800	9800	0
150	20241031	161800	865182330	9800	9800	9800	9800	0
151	20241031	161700	865182330	9800	9800	9800	9800	0
152	20241031	161600	865182330	9800	9800	9800	9800	1946
153	20241031	161500	865182330	9800	9800	9800	9800	0
154	20241031	161400	865182330	9800	9800	9800	9800	0
155	20241031	161300	865182330	9800	9800	9800	9800	0
156	20241031	161200	865182330	9800	9800	9800	9800	0
157	20241031	161100	865182330	9800	9800	9800	9800	0
158	20241031	161000	865182330	9800	9800	9800	9800	0
159	20241031	160900	865182330	9800	9800	9800	9800	0
160	20241031	160800	865182330	9800	9800	9800	9800	0
161	20241031	160700	865182330	9800	9800	9800	9800	0
162	20241031	160600	865182330	9800	9800	9800	9800	0
163	20241031	160500	865182330	9800	9800	9800	9800	0
164	20241031	160400	865182330	9800	9800	9800	9800	0
165	20241031	160300	865182330	9800	9800	9800	9800	0
166	20241031	160200	865182330	9800	9800	9800	9800	0
167	20241031	160100	865182330	9800	9800	9800	9800	0
168	20241031	160000	865182330	9800	9800	9800	9800	0
169	20241031	155900	865182330	9800	9800	9800	9800	0
170	20241031	155800	865182330	9800	9800	9800	9800	0
171	20241031	155700	865182330	9800	9800	9800	9800	0
172	20241031	155600	865182330	9800	9800	9800	9800	0
173	20241031	155500	865182330	9800	9800	9800	9800	0
174	20241031	155400	865182330	9800	9800	9800	9800	0
175	20241031	155300	865182330	9800	9800	9800	9800	0
176	20241031	155200	865182330	9800	9800	9800	9800	0
177	20241031	155100	865182330	9800	9800	9800	9800	0
178	20241031	155000	865182330	9800	9800	9800	9800	0
179	20241031	154900	865182330	9800	9800	9800	9800	0
180	20241031	154800	865182330	9800	9800	9800	9800	0
181	20241031	154700	865182330	9800	9800	9800	9800	0
182	20241031	154600	865182330	9800	9800	9800	9800	1946
183	20241031	154500	865182330	9800	9800	9800	9800	0
184	20241031	154400	865182330	9800	9800	9800	9800	0
185	20241031	154300	865182330	9800	9800	9800	9800	0
186	20241031	154200	865182330	9800	9800	9800	9800	0
187	20241031	154100	865182330	9800	9800	9800	9800	0
188	20241031	154000	865182330	9800	9800	9800	9800	0
189	20241031	153900	865182330	9800	9800	9800	9800	0
190	20241031	153800	865182330	9800	9800	9800	9800	0
191	20241031	153700	865182330	9800	9800	9800	9800	0
192	20241031	153600	865182330	9800	9800	9800	9800	0
193	20241031	153500	865182330	9800	9800	9800	9800	0
194	20241031	153400	865182330	9800	9800	9800	9800	0
195	20241031	153300	865182330	9800	9800	9800	9800	0
196	20241031	153200	865182330	9800	9800	9800	9800	0
197	20241031	153100	865182330	9800	9800	9800	9800	0
198	20241031	153000	865182330	9800	9800	9800	9800	1946
199	20241031	152900	846111530	9820	9820	9820	9820	0
200	20241031	152800	846111530	9820	9820	9820	9820	0
201	20241031	152700	846111530	9820	9820	9820	9820	0
202	20241031	152600	846111530	9820	9820	9820	9820	0
203	20241031	152500	846111530	9820	9820	9820	9820	0
204	20241031	152400	846111530	9820	9820	9820	9820	0
205	20241031	152300	846111530	9820	9820	9820	9820	0
206	20241031	152200	846111530	9820	9820	9820	9820	0
207	20241031	152100	846111530	9820	9820	9820	9820	0
208	20241031	152000	846111530	9820	9820	9820	9820	0
209	20241031	151900	846111530	9820	9820	9820	9820	53
210	20241031	151800	845591070	9820	9820	9820	9820	30
211	20241031	151700	845296470	9820	9820	9820	9820	0
212	20241031	151600	845296470	9820	9820	9820	9820	0
213	20241031	151500	845296470	9820	9820	9820	9820	0
214	20241031	151400	845296470	9820	9820	9820	9820	58
215	20241031	151300	844726910	9820	9820	9820	9820	0
216	20241031	151200	844726910	9820	9820	9820	9820	0
217	20241031	151100	844726910	9820	9800	9820	9800	702
218	20241031	151000	837847270	9810	9810	9810	9810	0
219	20241031	150900	837847270	9810	9810	9810	9810	0
220	20241031	150800	837847270	9810	9810	9810	9810	35
221	20241031	150700	837503920	9800	9800	9800	9800	3020
222	20241031	150600	807907920	9800	9800	9800	9800	10
223	20241031	150500	807809920	9800	9800	9800	9800	0
224	20241031	150400	807809920	9800	9800	9800	9800	0
225	20241031	150300	807809920	9800	9800	9800	9800	0
226	20241031	150200	807809920	9800	9800	9800	9800	0
227	20241031	150100	807809920	9800	9810	9810	9800	3500
228	20241031	150000	773507600	9820	9820	9820	9820	3
229	20241031	145900	773478140	9820	9820	9820	9820	1
230	20241031	145800	773468320	9820	9820	9820	9820	1
231	20241031	145700	773458500	9820	9820	9820	9820	41
232	20241031	145600	773055880	9820	9820	9820	9820	0
233	20241031	145500	773055880	9820	9820	9820	9820	0
234	20241031	145400	773055880	9820	9820	9820	9820	0
235	20241031	145300	773055880	9820	9820	9820	9820	0
236	20241031	145200	773055880	9820	9820	9820	9820	0
237	20241031	145100	773055880	9820	9820	9820	9820	0
238	20241031	145000	773055880	9820	9820	9820	9820	1
239	20241031	144900	773046060	9820	9820	9820	9820	2
240	20241031	144800	773026420	9820	9820	9820	9820	0
241	20241031	144700	773026420	9820	9820	9820	9820	3
242	20241031	144600	772996960	9820	9820	9820	9820	0
243	20241031	144500	772996960	9820	9820	9820	9820	0
244	20241031	144400	772996960	9820	9820	9820	9820	5
245	20241031	144300	772947860	9820	9820	9820	9820	0
246	20241031	144200	772947860	9820	9820	9820	9820	123
247	20241031	144100	771740000	9830	9830	9830	9830	1
248	20241031	144000	771730170	9830	9830	9830	9830	2
249	20241031	143900	771710510	9830	9830	9830	9830	1
250	20241031	143800	771700680	9830	9830	9830	9830	1
251	20241031	143700	771690850	9810	9810	9810	9810	0
252	20241031	143600	771690850	9810	9810	9810	9810	233
253	20241031	143500	769405120	9810	9810	9810	9810	700
254	20241031	143400	762538120	9810	9810	9810	9810	0
255	20241031	143300	762538120	9810	9810	9810	9810	0
256	20241031	143200	762538120	9810	9810	9810	9810	0
257	20241031	143100	762538120	9810	9810	9810	9810	0
258	20241031	143000	762538120	9810	9810	9810	9810	67
259	20241031	142900	761880850	9810	9800	9810	9800	4538
260	20241031	142800	717405050	9800	9800	9800	9800	2
261	20241031	142700	717385450	9790	9790	9790	9790	267
262	20241031	142600	714771520	9790	9790	9790	9790	2622
263	20241031	142500	689102140	9780	9780	9780	9780	0
264	20241031	142400	689102140	9780	9780	9780	9780	0
265	20241031	142300	689102140	9780	9780	9780	9780	0
266	20241031	142200	689102140	9780	9780	9780	9780	200
267	20241031	142100	687146140	9790	9780	9790	9780	600
268	20241031	142000	681277140	9790	9790	9790	9790	1
269	20241031	141900	681267350	9780	9780	9780	9780	498
270	20241031	141800	676396910	9780	9780	9780	9780	1
271	20241031	141700	676387130	9780	9780	9780	9780	51
272	20241031	141600	675888350	9760	9760	9760	9760	0
273	20241031	141500	675888350	9760	9760	9760	9760	0
274	20241031	141400	675888350	9760	9760	9760	9760	0
275	20241031	141300	675888350	9760	9760	9760	9760	0
276	20241031	141200	675888350	9760	9760	9760	9760	0
277	20241031	141100	675888350	9760	9760	9760	9760	0
278	20241031	141000	675888350	9760	9760	9760	9760	33
279	20241031	140900	675566270	9760	9760	9760	9760	0
280	20241031	140800	675566270	9760	9760	9760	9760	1
281	20241031	140700	675556510	9770	9770	9770	9770	2
282	20241031	140600	675536970	9740	9740	9740	9740	0
283	20241031	140500	675536970	9740	9740	9740	9740	0
284	20241031	140400	675536970	9740	9740	9740	9740	0
285	20241031	140300	675536970	9740	9740	9740	9740	0
286	20241031	140200	675536970	9740	9760	9760	9740	800
287	20241031	140100	667743930	9770	9770	9770	9770	0
288	20241031	140000	667743930	9770	9770	9770	9770	916
289	20241031	135900	658794610	9770	9770	9770	9770	0
290	20241031	135800	658794610	9770	9770	9770	9770	0
291	20241031	135700	658794610	9770	9770	9770	9770	1058
292	20241031	135600	648457950	9770	9750	9770	9740	1352
293	20241031	135500	635281730	9740	9740	9740	9740	0
294	20241031	135400	635281730	9740	9740	9740	9740	800
295	20241031	135300	627489730	9740	9740	9740	9740	0
296	20241031	135200	627489730	9740	9740	9740	9740	0
297	20241031	135100	627489730	9740	9740	9740	9740	0
298	20241031	135000	627489730	9740	9760	9760	9740	529
299	20241031	134900	622332270	9770	9770	9770	9770	1
300	20241031	134800	622322500	9770	9770	9770	9770	0
301	20241031	134700	622322500	9770	9790	9790	9770	1170
302	20241031	134600	610869880	9790	9780	9790	9780	3
303	20241031	134500	610840520	9780	9790	9790	9780	475
304	20241031	134400	606191000	9790	9790	9790	9790	634
305	20241031	134300	599984140	9790	9790	9790	9790	75
306	20241031	134200	599249890	9800	9800	9800	9800	1479
307	20241031	134100	584755690	9810	9810	9810	9810	0
308	20241031	134000	584755690	9810	9810	9810	9800	6412
309	20241031	133900	521913960	9820	9810	9820	9800	4340
310	20241031	133800	479374750	9800	9830	9830	9800	1367
311	20241031	133700	465968320	9830	9820	9830	9810	1781
312	20241031	133600	448477900	9860	9860	9860	9860	1
313	20241031	133500	448468040	9870	9840	9870	9840	44
314	20241031	133400	448035050	9800	9840	9840	9800	3376
315	20241031	133300	414943210	9820	9800	9820	9800	2620
316	20241031	133200	389250010	9830	9830	9830	9830	0
317	20241031	133100	389250010	9830	9820	9830	9800	3770
318	20241031	133000	352278010	9820	9820	9820	9800	6678
319	20241031	132900	286804350	9830	9850	9850	9830	4301
320	20241031	132800	244517270	9850	9850	9850	9850	428
321	20241031	132700	240301470	9840	9840	9840	9840	0
322	20241031	132600	240301470	9840	9840	9840	9840	0
323	20241031	132500	240301470	9840	9840	9840	9840	2
324	20241031	132400	240281790	9830	9830	9830	9830	0
325	20241031	132300	240281790	9830	9830	9830	9830	1
326	20241031	132200	240271960	9830	9850	9850	9820	2649
327	20241031	132100	214248500	9850	9850	9850	9850	1
328	20241031	132000	214238650	9850	9850	9850	9850	0
329	20241031	131900	214238650	9850	9850	9850	9850	0
330	20241031	131800	214238650	9850	9850	9850	9850	0
331	20241031	131700	214238650	9850	9850	9850	9850	0
332	20241031	131600	214238650	9850	9850	9850	9850	20
333	20241031	131500	214041650	9860	9850	9860	9850	54
334	20241031	131400	213509710	9860	9860	9860	9860	0
335	20241031	131300	213509710	9860	9860	9860	9860	254
336	20241031	131200	211005270	9860	9860	9860	9860	0
337	20241031	131100	211005270	9860	9860	9860	9860	1
338	20241031	131000	210995410	9870	9870	9880	9870	240
339	20241031	130900	208626040	9870	9870	9870	9870	0
340	20241031	130800	208626040	9870	9870	9870	9870	0
341	20241031	130700	208626040	9870	9870	9870	9870	0
342	20241031	130600	208626040	9870	9870	9870	9870	1
343	20241031	130500	208616170	9870	9870	9870	9870	1
344	20241031	130400	208606300	9870	9870	9870	9870	2
345	20241031	130300	208586560	9870	9870	9870	9870	0
346	20241031	130200	208586560	9870	9870	9870	9870	0
347	20241031	130100	208586560	9870	9870	9870	9870	0
348	20241031	130000	208586560	9870	9870	9870	9870	0
349	20241031	125900	208586560	9870	9870	9870	9870	2
350	20241031	125800	208566820	9870	9870	9870	9870	25
351	20241031	125700	208320070	9870	9870	9870	9870	0
352	20241031	125600	208320070	9870	9870	9870	9870	0
353	20241031	125500	208320070	9870	9870	9870	9870	66
354	20241031	125400	207668650	9880	9880	9880	9880	5
355	20241031	125300	207619250	9860	9860	9860	9860	110
356	20241031	125200	206534650	9870	9870	9870	9870	0
357	20241031	125100	206534650	9870	9870	9870	9870	53
358	20241031	125000	206011540	9880	9880	9880	9880	0
359	20241031	124900	206011540	9880	9880	9880	9880	0
360	20241031	124800	206011540	9880	9880	9880	9880	0
361	20241031	124700	206011540	9880	9880	9880	9880	0
362	20241031	124600	206011540	9880	9880	9880	9880	0
363	20241031	124500	206011540	9880	9880	9880	9880	0
364	20241031	124400	206011540	9880	9870	9880	9870	59
365	20241031	124300	205429200	9880	9860	9880	9860	3
366	20241031	124200	205399580	9860	9860	9860	9860	0
367	20241031	124100	205399580	9860	9860	9860	9860	1
368	20241031	124000	205389720	9870	9870	9870	9870	0
369	20241031	123900	205389720	9870	9870	9870	9870	54
370	20241031	123800	204856740	9870	9870	9870	9870	0
371	20241031	123700	204856740	9870	9870	9870	9870	0
372	20241031	123600	204856740	9870	9870	9870	9870	0
373	20241031	123500	204856740	9870	9870	9870	9870	1
374	20241031	123400	204846870	9870	9870	9870	9870	1
375	20241031	123300	204837000	9870	9870	9870	9870	2
376	20241031	123200	204817260	9860	9860	9860	9860	0
377	20241031	123100	204817260	9860	9860	9860	9860	1
378	20241031	123000	204807400	9870	9870	9870	9870	0
379	20241031	122900	204807400	9870	9870	9870	9870	33
380	20241031	122800	204481690	9880	9880	9880	9880	0
381	20241031	122700	204481690	9880	9880	9880	9880	0
382	20241031	122600	204481690	9880	9880	9880	9880	0
383	20241031	122500	204481690	9880	9880	9880	9880	0
384	20241031	122400	204481690	9880	9880	9880	9880	0
385	20241031	122300	204481690	9880	9880	9880	9880	1
386	20241031	122200	204471810	9870	9870	9870	9870	2
387	20241031	122100	204452070	9870	9870	9870	9870	573
388	20241031	122000	198796560	9870	9870	9870	9870	13
389	20241031	121900	198668250	9880	9880	9880	9880	0
390	20241031	121800	198668250	9880	9880	9880	9880	0
391	20241031	121700	198668250	9880	9880	9880	9880	0
392	20241031	121600	198668250	9880	9880	9880	9880	0
393	20241031	121500	198668250	9880	9880	9880	9880	0
394	20241031	121400	198668250	9880	9880	9880	9880	1
395	20241031	121300	198658370	9880	9880	9880	9880	1
396	20241031	121200	198648490	9880	9880	9890	9880	76
397	20241031	121100	197897590	9890	9890	9890	9890	15
398	20241031	121000	197749240	9890	9880	9890	9880	140
399	20241031	120900	196364700	9890	9890	9890	9890	18
400	20241031	120800	196186680	9890	9890	9890	9890	0
401	20241031	120700	196186680	9890	9890	9890	9890	18
402	20241031	120600	196008660	9890	9890	9890	9890	0
403	20241031	120500	196008660	9890	9890	9890	9890	0
404	20241031	120400	196008660	9890	9880	9890	9880	192
405	20241031	120300	194110680	9890	9890	9890	9890	2
406	20241031	120200	194090900	9890	9890	9890	9890	1
407	20241031	120100	194081010	9890	9890	9890	9890	8
408	20241031	120000	194001890	9890	9890	9890	9890	0
409	20241031	115900	194001890	9890	9890	9890	9890	0
410	20241031	115800	194001890	9890	9890	9890	9890	221
411	20241031	115700	191816200	9880	9880	9880	9880	0
412	20241031	115600	191816200	9880	9880	9880	9880	0
413	20241031	115500	191816200	9880	9880	9880	9880	0
414	20241031	115400	191816200	9880	9880	9880	9880	130
415	20241031	115300	190531800	9880	9890	9890	9880	51
416	20241031	115200	190027910	9890	9890	9890	9890	1
417	20241031	115100	190018020	9880	9890	9890	9880	3
418	20241031	115000	189988360	9890	9890	9890	9890	0
419	20241031	114900	189988360	9890	9890	9890	9890	26
420	20241031	114800	189731220	9890	9890	9890	9890	0
421	20241031	114700	189731220	9890	9900	9900	9890	101
422	20241031	114600	188732230	9900	9900	9900	9900	0
423	20241031	114500	188732230	9900	9900	9900	9900	0
424	20241031	114400	188732230	9900	9900	9900	9900	0
425	20241031	114300	188732230	9900	9890	9900	9890	111
426	20241031	114200	187634430	9900	9900	9900	9900	1
427	20241031	114100	187624530	9890	9900	9900	9890	22
428	20241031	114000	187406740	9900	9900	9900	9900	4
429	20241031	113900	187367140	9900	9900	9900	9890	25
430	20241031	113800	187119680	9890	9890	9890	9890	465
431	20241031	113700	182520830	9880	9880	9880	9880	1
432	20241031	113600	182510950	9890	9890	9890	9890	0
433	20241031	113500	182510950	9890	9890	9890	9890	0
434	20241031	113400	182510950	9890	9890	9890	9890	1735
435	20241031	113300	165351800	9870	9870	9870	9870	0
436	20241031	113200	165351800	9870	9870	9870	9870	3
437	20241031	113100	165322190	9870	9880	9880	9870	419
438	20241031	113000	161183560	9880	9880	9880	9880	2
439	20241031	112900	161163800	9870	9870	9870	9870	0
440	20241031	112800	161163800	9870	9870	9870	9870	78
441	20241031	112700	160393940	9870	9870	9870	9870	0
442	20241031	112600	160393940	9870	9870	9870	9870	0
443	20241031	112500	160393940	9870	9870	9870	9870	0
444	20241031	112400	160393940	9870	9870	9870	9870	0
445	20241031	112300	160393940	9870	9870	9870	9870	3
446	20241031	112200	160364330	9870	9870	9870	9870	1
447	20241031	112100	160354460	9870	9870	9870	9870	0
448	20241031	112000	160354460	9870	9890	9890	9870	170
449	20241031	111900	158676520	9880	9880	9880	9880	0
450	20241031	111800	158676520	9880	9880	9880	9870	104
451	20241031	111700	157649500	9880	9880	9880	9880	110
452	20241031	111600	156562700	9880	9880	9880	9880	0
453	20241031	111500	156562700	9880	9880	9880	9880	130
454	20241031	111400	155278300	9890	9890	9890	9890	200
455	20241031	111300	153300300	9880	9880	9880	9880	16
456	20241031	111200	153142220	9890	9890	9890	9890	1
457	20241031	111100	153132330	9880	9880	9880	9880	0
458	20241031	111000	153132330	9880	9880	9890	9880	145
459	20241031	110900	151699150	9880	9890	9890	9880	4
460	20241031	110800	151659610	9880	9860	9880	9860	2570
461	20241031	110700	126285640	9850	9850	9850	9850	0
462	20241031	110600	126285640	9850	9850	9850	9850	207
463	20241031	110500	124246690	9840	9840	9840	9840	0
464	20241031	110400	124246690	9840	9840	9840	9840	0
465	20241031	110300	124246690	9840	9840	9840	9840	60
466	20241031	110200	123656290	9850	9850	9850	9850	43
467	20241031	110100	123232740	9850	9860	9860	9850	3
468	20241031	110000	123203180	9860	9860	9860	9840	9
469	20241031	105900	123114570	9850	9850	9860	9850	44
470	20241031	105800	122681160	9860	9860	9860	9860	0
471	20241031	105700	122681160	9860	9860	9860	9860	0
472	20241031	105600	122681160	9860	9860	9860	9860	71
473	20241031	105500	121981100	9830	9830	9830	9830	183
474	20241031	105400	120182210	9840	9840	9840	9840	17
475	20241031	105300	120014930	9840	9850	9850	9830	18
476	20241031	105200	119837850	9830	9830	9830	9830	0
477	20241031	105100	119837850	9830	9830	9830	9830	0
478	20241031	105000	119837850	9830	9830	9830	9830	29
479	20241031	104900	119552780	9830	9830	9830	9830	90
480	20241031	104800	118668080	9860	9860	9860	9860	2
481	20241031	104700	118648360	9830	9830	9830	9830	70
482	20241031	104600	117960260	9840	9840	9840	9840	250
483	20241031	104500	115500260	9840	9840	9840	9840	0
484	20241031	104400	115500260	9840	9840	9840	9840	0
485	20241031	104300	115500260	9840	9840	9840	9840	100
486	20241031	104200	114516260	9830	9830	9830	9830	0
487	20241031	104100	114516260	9830	9830	9830	9830	51
488	20241031	104000	114014930	9850	9840	9850	9840	500
489	20241031	103900	109090000	9820	9820	9820	9820	36
490	20241031	103800	108736480	9840	9840	9840	9840	2
491	20241031	103700	108716800	9820	9820	9820	9820	100
492	20241031	103600	107734800	9820	9820	9820	9820	0
493	20241031	103500	107734800	9820	9820	9820	9820	0
494	20241031	103400	107734800	9820	9820	9820	9820	152
495	20241031	103300	106242160	9830	9830	9830	9830	55
496	20241031	103200	105701510	9850	9850	9850	9850	0
497	20241031	103100	105701510	9850	9850	9850	9850	3
498	20241031	103000	105671960	9830	9830	9830	9830	280
499	20241031	102900	102919560	9820	9820	9820	9820	19
500	20241031	102800	102732980	9820	9820	9820	9820	0
501	20241031	102700	102732980	9820	9820	9820	9820	2
502	20241031	102600	102713340	9800	9800	9800	9800	0
503	20241031	102500	102713340	9800	9800	9800	9800	0
504	20241031	102400	102713340	9800	9810	9810	9800	165
505	20241031	102300	101095990	9800	9800	9800	9800	0
506	20241031	102200	101095990	9800	9830	9830	9800	2011
507	20241031	102100	81380150	9830	9830	9830	9830	11
508	20241031	102000	81272020	9830	9830	9830	9830	12
509	20241031	101900	81154060	9830	9830	9830	9830	13
510	20241031	101800	81026270	9830	9830	9830	9830	0
511	20241031	101700	81026270	9830	9830	9830	9830	3
512	20241031	101600	80996780	9820	9820	9820	9820	1
513	20241031	101500	80986960	9820	9830	9830	9820	162
514	20241031	101400	79394730	9830	9840	9840	9830	503
515	20241031	101300	74446700	9850	9850	9850	9850	77
516	20241031	101200	73688250	9860	9860	9860	9860	10
517	20241031	101100	73589650	9860	9860	9860	9860	11
518	20241031	101000	73481190	9860	9840	9860	9840	109
519	20241031	100900	72406890	9850	9850	9850	9850	20
520	20241031	100800	72209890	9850	9850	9850	9850	11
521	20241031	100700	72101540	9850	9850	9850	9850	21
522	20241031	100600	71894690	9840	9850	9850	9840	52
523	20241031	100500	71382790	9850	9850	9850	9850	10
524	20241031	100400	71284290	9850	9840	9850	9840	275
525	20241031	100300	68578080	9830	9830	9830	9830	129
526	20241031	100200	67310010	9820	9810	9820	9810	394
527	20241031	100100	63443640	9810	9810	9810	9810	21
528	20241031	100000	63237630	9810	9810	9810	9810	21
529	20241031	095900	63031620	9810	9810	9810	9810	10
530	20241031	095800	62933520	9810	9810	9810	9810	11
531	20241031	095700	62825610	9810	9810	9810	9810	21
532	20241031	095600	62619600	9810	9800	9810	9800	138
533	20241031	095500	61267080	9800	9800	9800	9800	0
534	20241031	095400	61267080	9800	9800	9800	9800	23
535	20241031	095300	61041680	9800	9800	9800	9800	10
536	20241031	095200	60943680	9790	9790	9790	9790	1598
537	20241031	095100	45299260	9790	9790	9790	9790	0
538	20241031	095000	45299260	9790	9780	9790	9780	118
539	20241031	094900	44145040	9790	9780	9790	9780	430
540	20241031	094800	39939350	9790	9780	9790	9780	86
541	20241031	094700	39098140	9790	9790	9790	9790	0
542	20241031	094600	39098140	9790	9770	9790	9770	381
543	20241031	094500	35371850	9780	9780	9780	9780	0
544	20241031	094400	35371850	9780	9780	9780	9780	15
545	20241031	094300	35225150	9760	9740	9770	9740	1798
546	20241031	094200	17702060	9740	9740	9740	9740	0
547	20241031	094100	17702060	9740	9740	9740	9740	0
548	20241031	094000	17702060	9740	9740	9740	9740	0
549	20241031	093900	17702060	9740	9740	9740	9740	0
550	20241031	093800	17702060	9740	9740	9740	9740	0
551	20241031	093700	17702060	9740	9740	9740	9740	0
552	20241031	093600	17702060	9740	9740	9740	9740	0
553	20241031	093500	17702060	9740	9740	9740	9740	0
554	20241031	093400	17702060	9740	9740	9740	9740	0
555	20241031	093300	17702060	9740	9740	9740	9740	0
556	20241031	093200	17702060	9740	9740	9740	9740	0
557	20241031	093100	17702060	9740	9740	9740	9740	0
558	20241031	093000	17702060	9740	9730	9750	9730	114
559	20241031	092900	16591380	9730	9730	9730	9730	0
560	20241031	092800	16591380	9730	9730	9730	9730	0
561	20241031	092700	16591380	9730	9730	9730	9730	0
562	20241031	092600	16591380	9730	9730	9730	9730	0
563	20241031	092500	16591380	9730	9730	9730	9730	0
564	20241031	092400	16591380	9730	9730	9730	9730	0
565	20241031	092300	16591380	9730	9730	9730	9730	0
566	20241031	092200	16591380	9730	9730	9730	9730	0
567	20241031	092100	16591380	9730	9730	9730	9730	0
568	20241031	092000	16591380	9730	9710	9730	9710	70
569	20241031	091900	15911300	9700	9700	9700	9700	0
570	20241031	091800	15911300	9700	9710	9710	9700	645
571	20241031	091700	9654440	9710	9710	9710	9710	0
572	20241031	091600	9654440	9710	9710	9710	9710	0
573	20241031	091500	9654440	9710	9710	9710	9710	0
574	20241031	091400	9654440	9710	9710	9710	9710	0
575	20241031	091300	9654440	9710	9710	9710	9710	0
576	20241031	091200	9654440	9710	9710	9710	9710	100
577	20241031	091100	8683440	9700	9700	9700	9700	0
578	20241031	091000	8683440	9700	9700	9700	9700	0
579	20241031	090900	8683440	9700	9700	9700	9700	30
580	20241031	090800	8392440	9700	9700	9700	9700	0
581	20241031	090700	8392440	9700	9710	9710	9700	512
582	20241031	090600	3425540	9740	9740	9740	9740	0
583	20241031	090500	3425540	9740	9740	9740	9740	0
584	20241031	090400	3425540	9740	9740	9740	9740	50
585	20241031	090300	2938540	9780	9780	9780	9780	0
586	20241031	090200	2938540	9780	9740	9780	9740	278
587	20241031	090100	223980	9700	9740	9740	9700	23
588	20241031	090000	0	9770	9770	9770	9770	0