KissMeData/136410/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202600	44414590	7930	7930	7930	7930	685
3	20241031	202500	44414590	7930	7930	7930	7930	0
4	20241031	202400	44414590	7930	7930	7930	7930	0
5	20241031	202300	44414590	7930	7930	7930	7930	0
6	20241031	202200	44414590	7930	7930	7930	7930	0
7	20241031	202100	44414590	7930	7930	7930	7930	0
8	20241031	202000	44414590	7930	7930	7930	7930	0
9	20241031	201900	44414590	7930	7930	7930	7930	0
10	20241031	201800	44414590	7930	7930	7930	7930	0
11	20241031	201700	44414590	7930	7930	7930	7930	0
12	20241031	201600	44414590	7930	7930	7930	7930	0
13	20241031	201500	44414590	7930	7930	7930	7930	0
14	20241031	201400	44414590	7930	7930	7930	7930	0
15	20241031	201300	44414590	7930	7930	7930	7930	0
16	20241031	201200	44414590	7930	7930	7930	7930	0
17	20241031	201100	44414590	7930	7930	7930	7930	0
18	20241031	201000	44414590	7930	7930	7930	7930	0
19	20241031	200900	44414590	7930	7930	7930	7930	0
20	20241031	200800	44414590	7930	7930	7930	7930	0
21	20241031	200700	44414590	7930	7930	7930	7930	0
22	20241031	200600	44414590	7930	7930	7930	7930	0
23	20241031	200500	44414590	7930	7930	7930	7930	0
24	20241031	200400	44414590	7930	7930	7930	7930	0
25	20241031	200300	44414590	7930	7930	7930	7930	0
26	20241031	200200	44414590	7930	7930	7930	7930	0
27	20241031	200100	44414590	7930	7930	7930	7930	0
28	20241031	200000	44414590	7930	7930	7930	7930	0
29	20241031	195900	44414590	7930	7930	7930	7930	0
30	20241031	195800	44414590	7930	7930	7930	7930	0
31	20241031	195700	44414590	7930	7930	7930	7930	0
32	20241031	195600	44414590	7930	7930	7930	7930	685
33	20241031	195500	44414590	7930	7930	7930	7930	0
34	20241031	195400	44414590	7930	7930	7930	7930	0
35	20241031	195300	44414590	7930	7930	7930	7930	0
36	20241031	195200	44414590	7930	7930	7930	7930	0
37	20241031	195100	44414590	7930	7930	7930	7930	0
38	20241031	195000	44414590	7930	7930	7930	7930	0
39	20241031	194900	44414590	7930	7930	7930	7930	0
40	20241031	194800	44414590	7930	7930	7930	7930	0
41	20241031	194700	44414590	7930	7930	7930	7930	0
42	20241031	194600	44414590	7930	7930	7930	7930	0
43	20241031	194500	44414590	7930	7930	7930	7930	0
44	20241031	194400	44414590	7930	7930	7930	7930	0
45	20241031	194300	44414590	7930	7930	7930	7930	0
46	20241031	194200	44414590	7930	7930	7930	7930	0
47	20241031	194100	44414590	7930	7930	7930	7930	0
48	20241031	194000	44414590	7930	7930	7930	7930	0
49	20241031	193900	44414590	7930	7930	7930	7930	0
50	20241031	193800	44414590	7930	7930	7930	7930	0
51	20241031	193700	44414590	7930	7930	7930	7930	0
52	20241031	193600	44414590	7930	7930	7930	7930	0
53	20241031	193500	44414590	7930	7930	7930	7930	0
54	20241031	193400	44414590	7930	7930	7930	7930	0
55	20241031	193300	44414590	7930	7930	7930	7930	0
56	20241031	193200	44414590	7930	7930	7930	7930	0
57	20241031	193100	44414590	7930	7930	7930	7930	0
58	20241031	193000	44414590	7930	7930	7930	7930	0
59	20241031	192900	44414590	7930	7930	7930	7930	0
60	20241031	192800	44414590	7930	7930	7930	7930	0
61	20241031	192700	44414590	7930	7930	7930	7930	0
62	20241031	192600	44414590	7930	7930	7930	7930	685
63	20241031	192500	44414590	7930	7930	7930	7930	0
64	20241031	192400	44414590	7930	7930	7930	7930	0
65	20241031	192300	44414590	7930	7930	7930	7930	0
66	20241031	192200	44414590	7930	7930	7930	7930	0
67	20241031	192100	44414590	7930	7930	7930	7930	0
68	20241031	192000	44414590	7930	7930	7930	7930	0
69	20241031	191900	44414590	7930	7930	7930	7930	0
70	20241031	191800	44414590	7930	7930	7930	7930	0
71	20241031	191700	44414590	7930	7930	7930	7930	0
72	20241031	191600	44414590	7930	7930	7930	7930	0
73	20241031	191500	44414590	7930	7930	7930	7930	0
74	20241031	191400	44414590	7930	7930	7930	7930	0
75	20241031	191300	44414590	7930	7930	7930	7930	0
76	20241031	191200	44414590	7930	7930	7930	7930	0
77	20241031	191100	44414590	7930	7930	7930	7930	0
78	20241031	191000	44414590	7930	7930	7930	7930	0
79	20241031	190900	44414590	7930	7930	7930	7930	0
80	20241031	190800	44414590	7930	7930	7930	7930	0
81	20241031	190700	44414590	7930	7930	7930	7930	0
82	20241031	190600	44414590	7930	7930	7930	7930	0
83	20241031	190500	44414590	7930	7930	7930	7930	0
84	20241031	190400	44414590	7930	7930	7930	7930	0
85	20241031	190300	44414590	7930	7930	7930	7930	0
86	20241031	190200	44414590	7930	7930	7930	7930	0
87	20241031	190100	44414590	7930	7930	7930	7930	0
88	20241031	190000	44414590	7930	7930	7930	7930	0
89	20241031	185900	44414590	7930	7930	7930	7930	0
90	20241031	185800	44414590	7930	7930	7930	7930	0
91	20241031	185700	44414590	7930	7930	7930	7930	0
92	20241031	185600	44414590	7930	7930	7930	7930	685
93	20241031	185500	44414590	7930	7930	7930	7930	0
94	20241031	185400	44414590	7930	7930	7930	7930	0
95	20241031	185300	44414590	7930	7930	7930	7930	0
96	20241031	185200	44414590	7930	7930	7930	7930	0
97	20241031	185100	44414590	7930	7930	7930	7930	0
98	20241031	185000	44414590	7930	7930	7930	7930	0
99	20241031	184900	44414590	7930	7930	7930	7930	0
100	20241031	184800	44414590	7930	7930	7930	7930	0
101	20241031	184700	44414590	7930	7930	7930	7930	0
102	20241031	184600	44414590	7930	7930	7930	7930	0
103	20241031	184500	44414590	7930	7930	7930	7930	0
104	20241031	184400	44414590	7930	7930	7930	7930	0
105	20241031	184300	44414590	7930	7930	7930	7930	0
106	20241031	184200	44414590	7930	7930	7930	7930	0
107	20241031	184100	44414590	7930	7930	7930	7930	0
108	20241031	184000	44414590	7930	7930	7930	7930	0
109	20241031	183900	44414590	7930	7930	7930	7930	0
110	20241031	183800	44414590	7930	7930	7930	7930	0
111	20241031	183700	44414590	7930	7930	7930	7930	0
112	20241031	183600	44414590	7930	7930	7930	7930	0
113	20241031	183500	44414590	7930	7930	7930	7930	0
114	20241031	183400	44414590	7930	7930	7930	7930	0
115	20241031	183300	44414590	7930	7930	7930	7930	0
116	20241031	183200	44414590	7930	7930	7930	7930	0
117	20241031	183100	44414590	7930	7930	7930	7930	0
118	20241031	183000	44414590	7930	7930	7930	7930	0
119	20241031	182900	44414590	7930	7930	7930	7930	0
120	20241031	182800	44414590	7930	7930	7930	7930	0
121	20241031	182700	44414590	7930	7930	7930	7930	0
122	20241031	182600	44414590	7930	7930	7930	7930	685
123	20241031	182500	44414590	7930	7930	7930	7930	0
124	20241031	182400	44414590	7930	7930	7930	7930	0
125	20241031	182300	44414590	7930	7930	7930	7930	0
126	20241031	182200	44414590	7930	7930	7930	7930	0
127	20241031	182100	44414590	7930	7930	7930	7930	0
128	20241031	182000	44414590	7930	7930	7930	7930	0
129	20241031	181900	44414590	7930	7930	7930	7930	0
130	20241031	181800	44414590	7930	7930	7930	7930	0
131	20241031	181700	44414590	7930	7930	7930	7930	0
132	20241031	181600	44414590	7930	7930	7930	7930	0
133	20241031	181500	44414590	7930	7930	7930	7930	0
134	20241031	181400	44414590	7930	7930	7930	7930	0
135	20241031	181300	44414590	7930	7930	7930	7930	0
136	20241031	181200	44414590	7930	7930	7930	7930	0
137	20241031	181100	44414590	7930	7930	7930	7930	0
138	20241031	181000	44414590	7930	7930	7930	7930	0
139	20241031	180900	44414590	7930	7930	7930	7930	0
140	20241031	180800	44414590	7930	7930	7930	7930	0
141	20241031	180700	44414590	7930	7930	7930	7930	0
142	20241031	180600	44414590	7930	7930	7930	7930	0
143	20241031	180500	44414590	7930	7930	7930	7930	0
144	20241031	180400	44414590	7930	7930	7930	7930	0
145	20241031	180300	44414590	7930	7930	7930	7930	0
146	20241031	180200	44414590	7930	7930	7930	7930	0
147	20241031	180100	44414590	7930	7930	7930	7930	0
148	20241031	180000	44414590	7930	7930	7930	7930	0
149	20241031	175900	44414590	7930	7930	7930	7930	0
150	20241031	175800	44414590	7930	7930	7930	7930	0
151	20241031	175700	44414590	7930	7930	7930	7930	0
152	20241031	175600	44414590	7930	7930	7930	7930	685
153	20241031	175500	44414590	7930	7930	7930	7930	0
154	20241031	175400	44414590	7930	7930	7930	7930	0
155	20241031	175300	44414590	7930	7930	7930	7930	0
156	20241031	175200	44414590	7930	7930	7930	7930	0
157	20241031	175100	44414590	7930	7930	7930	7930	0
158	20241031	175000	44414590	7930	7930	7930	7930	0
159	20241031	174900	44414590	7930	7930	7930	7930	0
160	20241031	174800	44414590	7930	7930	7930	7930	0
161	20241031	174700	44414590	7930	7930	7930	7930	0
162	20241031	174600	44414590	7930	7930	7930	7930	0
163	20241031	174500	44414590	7930	7930	7930	7930	0
164	20241031	174400	44414590	7930	7930	7930	7930	0
165	20241031	174300	44414590	7930	7930	7930	7930	0
166	20241031	174200	44414590	7930	7930	7930	7930	0
167	20241031	174100	44414590	7930	7930	7930	7930	0
168	20241031	174000	44414590	7930	7930	7930	7930	0
169	20241031	173900	44414590	7930	7930	7930	7930	0
170	20241031	173800	44414590	7930	7930	7930	7930	0
171	20241031	173700	44414590	7930	7930	7930	7930	0
172	20241031	173600	44414590	7930	7930	7930	7930	0
173	20241031	173500	44414590	7930	7930	7930	7930	0
174	20241031	173400	44414590	7930	7930	7930	7930	0
175	20241031	173300	44414590	7930	7930	7930	7930	0
176	20241031	173200	44414590	7930	7930	7930	7930	0
177	20241031	173100	44414590	7930	7930	7930	7930	0
178	20241031	173000	44414590	7930	7930	7930	7930	0
179	20241031	172900	44414590	7930	7930	7930	7930	0
180	20241031	172800	44414590	7930	7930	7930	7930	0
181	20241031	172700	44414590	7930	7930	7930	7930	0
182	20241031	172600	44414590	7930	7930	7930	7930	685
183	20241031	172500	44414590	7930	7930	7930	7930	0
184	20241031	172400	44414590	7930	7930	7930	7930	0
185	20241031	172300	44414590	7930	7930	7930	7930	0
186	20241031	172200	44414590	7930	7930	7930	7930	0
187	20241031	172100	44414590	7930	7930	7930	7930	0
188	20241031	172000	44414590	7930	7930	7930	7930	0
189	20241031	171900	44414590	7930	7930	7930	7930	0
190	20241031	171800	44414590	7930	7930	7930	7930	0
191	20241031	171700	44414590	7930	7930	7930	7930	0
192	20241031	171600	44414590	7930	7930	7930	7930	0
193	20241031	171500	44414590	7930	7930	7930	7930	0
194	20241031	171400	44414590	7930	7930	7930	7930	0
195	20241031	171300	44414590	7930	7930	7930	7930	0
196	20241031	171200	44414590	7930	7930	7930	7930	0
197	20241031	171100	44414590	7930	7930	7930	7930	0
198	20241031	171000	44414590	7930	7930	7930	7930	0
199	20241031	170900	44414590	7930	7930	7930	7930	0
200	20241031	170800	44414590	7930	7930	7930	7930	0
201	20241031	170700	44414590	7930	7930	7930	7930	0
202	20241031	170600	44414590	7930	7930	7930	7930	0
203	20241031	170500	44414590	7930	7930	7930	7930	0
204	20241031	170400	44414590	7930	7930	7930	7930	0
205	20241031	170300	44414590	7930	7930	7930	7930	0
206	20241031	170200	44414590	7930	7930	7930	7930	0
207	20241031	170100	44414590	7930	7930	7930	7930	0
208	20241031	170000	44414590	7930	7930	7930	7930	0
209	20241031	165900	44414590	7930	7930	7930	7930	0
210	20241031	165800	44414590	7930	7930	7930	7930	0
211	20241031	165700	44414590	7930	7930	7930	7930	0
212	20241031	165600	44414590	7930	7930	7930	7930	685
213	20241031	165500	44414590	7930	7930	7930	7930	0
214	20241031	165400	44414590	7930	7930	7930	7930	0
215	20241031	165300	44414590	7930	7930	7930	7930	0
216	20241031	165200	44414590	7930	7930	7930	7930	0
217	20241031	165100	44414590	7930	7930	7930	7930	0
218	20241031	165000	44414590	7930	7930	7930	7930	0
219	20241031	164900	44414590	7930	7930	7930	7930	0
220	20241031	164800	44414590	7930	7930	7930	7930	0
221	20241031	164700	44414590	7930	7930	7930	7930	0
222	20241031	164600	44414590	7930	7930	7930	7930	0
223	20241031	164500	44414590	7930	7930	7930	7930	0
224	20241031	164400	44414590	7930	7930	7930	7930	0
225	20241031	164300	44414590	7930	7930	7930	7930	0
226	20241031	164200	44414590	7930	7930	7930	7930	0
227	20241031	164100	44414590	7930	7930	7930	7930	0
228	20241031	164000	44414590	7930	7930	7930	7930	0
229	20241031	163900	44414590	7930	7930	7930	7930	0
230	20241031	163800	44414590	7930	7930	7930	7930	0
231	20241031	163700	44414590	7930	7930	7930	7930	0
232	20241031	163600	44414590	7930	7930	7930	7930	0
233	20241031	163500	44414590	7930	7930	7930	7930	0
234	20241031	163400	44414590	7930	7930	7930	7930	0
235	20241031	163300	44414590	7930	7930	7930	7930	0
236	20241031	163200	44414590	7930	7930	7930	7930	0
237	20241031	163100	44414590	7930	7930	7930	7930	0
238	20241031	163000	44414590	7930	7930	7930	7930	0
239	20241031	162900	44414590	7930	7930	7930	7930	0
240	20241031	162800	44414590	7930	7930	7930	7930	0
241	20241031	162700	44414590	7930	7930	7930	7930	0
242	20241031	162600	44414590	7930	7930	7930	7930	685
243	20241031	162500	44414590	7930	7930	7930	7930	0
244	20241031	162400	44414590	7930	7930	7930	7930	0
245	20241031	162300	44414590	7930	7930	7930	7930	0
246	20241031	162200	44414590	7930	7930	7930	7930	0
247	20241031	162100	44414590	7930	7930	7930	7930	0
248	20241031	162000	44414590	7930	7930	7930	7930	0
249	20241031	161900	44414590	7930	7930	7930	7930	0
250	20241031	161800	44414590	7930	7930	7930	7930	0
251	20241031	161700	44414590	7930	7930	7930	7930	0
252	20241031	161600	44414590	7930	7930	7930	7930	0
253	20241031	161500	44414590	7930	7930	7930	7930	0
254	20241031	161400	44414590	7930	7930	7930	7930	0
255	20241031	161300	44414590	7930	7930	7930	7930	0
256	20241031	161200	44414590	7930	7930	7930	7930	0
257	20241031	161100	44414590	7930	7930	7930	7930	0
258	20241031	161000	44414590	7930	7930	7930	7930	0
259	20241031	160900	44414590	7930	7930	7930	7930	0
260	20241031	160800	44414590	7930	7930	7930	7930	0
261	20241031	160700	44414590	7930	7930	7930	7930	0
262	20241031	160600	44414590	7930	7930	7930	7930	0
263	20241031	160500	44414590	7930	7930	7930	7930	0
264	20241031	160400	44414590	7930	7930	7930	7930	0
265	20241031	160300	44414590	7930	7930	7930	7930	0
266	20241031	160200	44414590	7930	7930	7930	7930	0
267	20241031	160100	44414590	7930	7930	7930	7930	0
268	20241031	160000	44414590	7930	7930	7930	7930	0
269	20241031	155900	44414590	7930	7930	7930	7930	0
270	20241031	155800	44414590	7930	7930	7930	7930	0
271	20241031	155700	44414590	7930	7930	7930	7930	0
272	20241031	155600	44414590	7930	7930	7930	7930	685
273	20241031	155500	44414590	7930	7930	7930	7930	0
274	20241031	155400	44414590	7930	7930	7930	7930	0
275	20241031	155300	44414590	7930	7930	7930	7930	0
276	20241031	155200	44414590	7930	7930	7930	7930	0
277	20241031	155100	44414590	7930	7930	7930	7930	0
278	20241031	155000	44414590	7930	7930	7930	7930	0
279	20241031	154900	44414590	7930	7930	7930	7930	0
280	20241031	154800	44414590	7930	7930	7930	7930	0
281	20241031	154700	44414590	7930	7930	7930	7930	0
282	20241031	154600	44414590	7930	7930	7930	7930	0
283	20241031	154500	44414590	7930	7930	7930	7930	0
284	20241031	154400	44414590	7930	7930	7930	7930	0
285	20241031	154300	44414590	7930	7930	7930	7930	0
286	20241031	154200	44414590	7930	7930	7930	7930	0
287	20241031	154100	44414590	7930	7930	7930	7930	0
288	20241031	154000	44414590	7930	7930	7930	7930	0
289	20241031	153900	44414590	7930	7930	7930	7930	0
290	20241031	153800	44414590	7930	7930	7930	7930	0
291	20241031	153700	44414590	7930	7930	7930	7930	0
292	20241031	153600	44414590	7930	7930	7930	7930	0
293	20241031	153500	44414590	7930	7930	7930	7930	0
294	20241031	153400	44414590	7930	7930	7930	7930	0
295	20241031	153300	44414590	7930	7930	7930	7930	0
296	20241031	153200	44414590	7930	7930	7930	7930	0
297	20241031	153100	44414590	7930	7930	7930	7930	0
298	20241031	153000	44414590	7930	7930	7930	7930	685
299	20241031	152900	38982540	7880	7880	7880	7880	0
300	20241031	152800	38982540	7880	7880	7880	7880	0
301	20241031	152700	38982540	7880	7880	7880	7880	0
302	20241031	152600	38982540	7880	7880	7880	7880	0
303	20241031	152500	38982540	7880	7880	7880	7880	0
304	20241031	152400	38982540	7880	7880	7880	7880	0
305	20241031	152300	38982540	7880	7880	7880	7880	0
306	20241031	152200	38982540	7880	7880	7880	7880	0
307	20241031	152100	38982540	7880	7880	7880	7880	0
308	20241031	152000	38982540	7880	7880	7880	7880	0
309	20241031	151900	38982540	7880	7880	7880	7880	0
310	20241031	151800	38982540	7880	7880	7880	7880	20
311	20241031	151700	38824940	7890	7920	7920	7890	90
312	20241031	151600	38114510	7930	7920	7930	7920	5
313	20241031	151500	38074880	7920	7920	7920	7920	0
314	20241031	151400	38074880	7920	7920	7920	7920	2
315	20241031	151300	38059040	7930	7920	7930	7920	8
316	20241031	151200	37995650	7920	7930	7930	7920	6
317	20241031	151100	37948080	7930	7930	7930	7930	4
318	20241031	151000	37916360	7960	7950	7960	7910	200
319	20241031	150900	36333500	7930	7960	7960	7930	30
320	20241031	150800	36095500	7960	7960	7960	7960	0
321	20241031	150700	36095500	7960	7960	7960	7960	3
322	20241031	150600	36071620	7950	7950	7950	7950	7
323	20241031	150500	36015970	7960	7960	7960	7960	0
324	20241031	150400	36015970	7960	7960	7960	7960	0
325	20241031	150300	36015970	7960	7950	7960	7950	10
326	20241031	150200	35936440	7950	7950	7950	7950	0
327	20241031	150100	35936440	7950	7950	7950	7950	2
328	20241031	150000	35920540	7960	7950	7960	7950	4
329	20241031	145900	35888710	7950	7950	7950	7950	5
330	20241031	145800	35848960	7960	7960	7960	7960	0
331	20241031	145700	35848960	7960	7960	7960	7960	3
332	20241031	145600	35825080	7950	7950	7950	7950	7
333	20241031	145500	35769430	7950	7950	7950	7950	0
334	20241031	145400	35769430	7950	7960	7960	7950	10
335	20241031	145300	35689900	7960	7960	7960	7960	2
336	20241031	145200	35673980	7960	7960	7960	7960	0
337	20241031	145100	35673980	7960	7960	7960	7960	3
338	20241031	145000	35650100	7950	7950	7950	7950	0
339	20241031	144900	35650100	7950	7950	7950	7950	5
340	20241031	144800	35610350	7950	7950	7950	7950	6
341	20241031	144700	35562650	7960	7960	7960	7960	3
342	20241031	144600	35538770	7960	7960	7960	7960	0
343	20241031	144500	35538770	7960	7960	7960	7960	2
344	20241031	144400	35522850	7960	7960	7960	7960	3
345	20241031	144300	35498970	7960	7960	7960	7960	1
346	20241031	144200	35491010	7960	7960	7960	7960	5
347	20241031	144100	35451210	7960	7960	7960	7960	8
348	20241031	144000	35387530	7960	7960	7960	7960	3
349	20241031	143900	35363650	7960	7960	7960	7960	5
350	20241031	143800	35323850	7960	7970	7970	7960	14
351	20241031	143700	35212380	7960	7960	7960	7960	0
352	20241031	143600	35212380	7960	7960	7960	7960	0
353	20241031	143500	35212380	7960	7960	7960	7960	7
354	20241031	143400	35156660	7970	7970	7970	7970	3
355	20241031	143300	35132750	7960	7970	7970	7960	16
356	20241031	143200	35005380	7970	7970	7970	7970	0
357	20241031	143100	35005380	7970	7960	7970	7960	18
358	20241031	143000	34862070	7970	7970	7970	7970	2
359	20241031	142900	34846130	7970	7970	7970	7970	0
360	20241031	142800	34846130	7970	7970	7970	7970	3
361	20241031	142700	34822220	7970	7970	7970	7970	1
362	20241031	142600	34814250	7960	7960	7960	7960	10
363	20241031	142500	34734650	7960	7970	7970	7960	13
364	20241031	142400	34631140	7960	7960	7960	7960	4
365	20241031	142300	34599300	7960	7960	7960	7960	4
366	20241031	142200	34567460	7970	7960	7970	7960	17
367	20241031	142100	34432110	7970	7970	7970	7970	0
368	20241031	142000	34432110	7970	7970	7970	7970	2
369	20241031	141900	34416170	7970	7970	7970	7970	0
370	20241031	141800	34416170	7970	7970	7970	7970	3
371	20241031	141700	34392260	7970	7970	7970	7970	0
372	20241031	141600	34392260	7970	7970	7970	7970	0
373	20241031	141500	34392260	7970	7960	7970	7960	10
374	20241031	141400	34312630	7960	7960	7960	7960	0
375	20241031	141300	34312630	7960	7960	7960	7960	0
376	20241031	141200	34312630	7960	7970	7970	7960	4
377	20241031	141100	34280760	7960	7960	7960	7960	3
378	20241031	141000	34256880	7960	7960	7960	7960	1
379	20241031	140900	34248920	7960	7970	7970	7960	4
380	20241031	140800	34217050	7960	7960	7960	7960	4
381	20241031	140700	34185210	7960	7960	7960	7960	1
382	20241031	140600	34177250	7970	7970	7970	7970	3
383	20241031	140500	34153340	7960	7960	7960	7960	3
384	20241031	140400	34129460	7960	7960	7960	7960	2
385	20241031	140300	34113540	7960	7960	7960	7960	13
386	20241031	140200	34010060	7970	7970	7970	7970	4
387	20241031	140100	33978180	7970	7970	7970	7970	0
388	20241031	140000	33978180	7970	7970	7970	7970	0
389	20241031	135900	33978180	7970	7970	7970	7970	5
390	20241031	135800	33938330	7960	7960	7960	7960	1
391	20241031	135700	33930370	7970	7970	7970	7970	2
392	20241031	135600	33914430	7970	7970	7970	7970	3
393	20241031	135500	33890520	7960	7960	7960	7960	0
394	20241031	135400	33890520	7960	7960	7960	7960	1
395	20241031	135300	33882560	7960	7970	7970	7960	14
396	20241031	135200	33771090	7970	7970	7970	7970	0
397	20241031	135100	33771090	7970	7970	7970	7970	1
398	20241031	135000	33763120	7970	7970	7970	7970	1
399	20241031	134900	33755150	7970	7960	7970	7960	59
400	20241031	134800	33285480	7960	7960	7960	7960	0
401	20241031	134700	33285480	7960	7960	7960	7960	0
402	20241031	134600	33285480	7960	7960	7960	7960	4
403	20241031	134500	33253640	7960	7960	7960	7960	0
404	20241031	134400	33253640	7960	7960	7960	7960	2
405	20241031	134300	33237720	7960	7960	7960	7960	5
406	20241031	134200	33197920	7960	7960	7960	7960	0
407	20241031	134100	33197920	7960	7960	7960	7960	1
408	20241031	134000	33189960	7950	7960	7960	7950	8
409	20241031	133900	33126320	7960	7960	7960	7960	2
410	20241031	133800	33110400	7960	7960	7960	7960	1
411	20241031	133700	33102440	7960	7970	7970	7960	7
412	20241031	133600	33046680	7960	7960	7960	7950	8
413	20241031	133500	32983010	7960	7960	7960	7960	0
414	20241031	133400	32983010	7960	7960	7960	7960	0
415	20241031	133300	32983010	7960	7970	7970	7960	5
416	20241031	133200	32943170	7960	7960	7960	7960	0
417	20241031	133100	32943170	7960	7960	7960	7960	1
418	20241031	133000	32935210	7960	7960	7970	7960	9
419	20241031	132900	32863530	7960	7960	7960	7960	2
420	20241031	132800	32847610	7970	7970	7970	7970	5
421	20241031	132700	32807760	7950	7980	7990	7950	524
422	20241031	132600	28641630	7980	7990	7990	7980	3
423	20241031	132500	28617680	7990	7990	7990	7990	0
424	20241031	132400	28617680	7990	7990	7990	7990	4
425	20241031	132300	28585720	7980	7980	7980	7980	6
426	20241031	132200	28537840	7980	7980	7980	7980	0
427	20241031	132100	28537840	7980	7980	7980	7980	1
428	20241031	132000	28529860	7990	7980	7990	7980	8
429	20241031	131900	28465980	7980	7980	7980	7980	2
430	20241031	131800	28450020	7960	7980	7980	7950	251
431	20241031	131700	26454470	7990	7990	7990	7990	4
432	20241031	131600	26422510	7980	7980	7980	7950	248
433	20241031	131500	24450760	7980	7980	7980	7980	0
434	20241031	131400	24450760	7980	7990	7990	7980	14
435	20241031	131300	24339000	7990	7990	7990	7990	2
436	20241031	131200	24323020	7990	7990	7990	7990	0
437	20241031	131100	24323020	7990	7990	7990	7990	4
438	20241031	131000	24291060	7990	7990	7990	7990	1
439	20241031	130900	24283070	7980	7980	7980	7980	26
440	20241031	130800	24075590	7990	7990	7990	7990	6
441	20241031	130700	24027650	7990	7990	7990	7990	0
442	20241031	130600	24027650	7990	7990	7990	7990	0
443	20241031	130500	24027650	7990	7990	7990	7990	1
444	20241031	130400	24019660	7990	7990	7990	7990	4
445	20241031	130300	23987700	7990	7990	7990	7990	2
446	20241031	130200	23971720	7990	7990	7990	7990	0
447	20241031	130100	23971720	7990	7990	7990	7990	4
448	20241031	130000	23939760	7990	7990	7990	7990	1
449	20241031	125900	23931770	7980	7980	7980	7980	0
450	20241031	125800	23931770	7980	7980	7980	7980	5
451	20241031	125700	23891870	7980	7980	7980	7980	0
452	20241031	125600	23891870	7980	7980	7980	7980	0
453	20241031	125500	23891870	7980	7980	7980	7980	5
454	20241031	125400	23851970	7980	7980	7980	7980	0
455	20241031	125300	23851970	7980	7980	7980	7980	0
456	20241031	125200	23851970	7980	7980	7980	7980	6
457	20241031	125100	23804090	7980	7980	7980	7980	0
458	20241031	125000	23804090	7980	7980	7980	7980	1
459	20241031	124900	23796110	7980	7980	7980	7980	12
460	20241031	124800	23700350	7980	7980	7980	7970	11
461	20241031	124700	23612580	7980	7980	7980	7980	2
462	20241031	124600	23596620	7990	7960	7990	7960	76
463	20241031	124500	22990410	7970	7970	7970	7970	5
464	20241031	124400	22950560	7970	7970	7970	7970	5
465	20241031	124300	22910710	7970	7970	7970	7970	0
466	20241031	124200	22910710	7970	7980	7980	7970	8
467	20241031	124100	22846910	7930	7930	7930	7930	0
468	20241031	124000	22846910	7930	7980	7980	7930	119
469	20241031	123900	21900510	7980	7980	7980	7980	4
470	20241031	123800	21868590	7980	7980	7980	7980	0
471	20241031	123700	21868590	7980	7980	7980	7980	2
472	20241031	123600	21852630	7980	7980	7980	7980	0
473	20241031	123500	21852630	7980	7970	7980	7970	5
474	20241031	123400	21812740	7980	7980	7980	7980	1
475	20241031	123300	21804760	7980	7980	7980	7980	0
476	20241031	123200	21804760	7980	7980	7980	7980	11
477	20241031	123100	21716980	7980	7980	7980	7980	7
478	20241031	123000	21661120	7980	7980	7980	7980	0
479	20241031	122900	21661120	7980	7980	7980	7980	5
480	20241031	122800	21621220	7980	7980	7980	7980	2
481	20241031	122700	21605260	7980	7980	7980	7980	2
482	20241031	122600	21589300	7980	7980	7980	7980	4
483	20241031	122500	21557380	7980	7980	7980	7980	0
484	20241031	122400	21557380	7980	7980	7980	7980	1
485	20241031	122300	21549400	7980	7980	7980	7980	9
486	20241031	122200	21477580	7980	7980	7980	7980	2
487	20241031	122100	21461620	7980	7980	7980	7980	0
488	20241031	122000	21461620	7980	7980	7980	7980	0
489	20241031	121900	21461620	7980	7980	7980	7970	7
490	20241031	121800	21405780	7980	7980	7980	7980	0
491	20241031	121700	21405780	7980	7980	7980	7980	0
492	20241031	121600	21405780	7980	7980	7980	7980	6
493	20241031	121500	21357900	7980	7980	7980	7980	0
494	20241031	121400	21357900	7980	7980	7980	7980	1
495	20241031	121300	21349920	7990	7990	7990	7990	4
496	20241031	121200	21317960	7980	7980	7980	7980	0
497	20241031	121100	21317960	7980	7980	7980	7980	6
498	20241031	121000	21270080	7980	7990	7990	7980	7
499	20241031	120900	21214170	7980	7980	7980	7980	0
500	20241031	120800	21214170	7980	7990	7990	7980	8
501	20241031	120700	21150310	7990	7990	7990	7990	4
502	20241031	120600	21118350	7950	7990	7990	7950	229
503	20241031	120500	19293730	8000	8000	8000	8000	0
504	20241031	120400	19293730	8000	8000	8000	8000	0
505	20241031	120300	19293730	8000	8000	8000	8000	4
506	20241031	120200	19261730	7980	7990	7990	7980	35
507	20241031	120100	18982150	8000	8000	8000	8000	2
508	20241031	120000	18966150	7990	7990	7990	7990	2
509	20241031	115900	18950170	7990	7990	7990	7990	0
510	20241031	115800	18950170	7990	7990	7990	7990	1
511	20241031	115700	18942180	7990	7990	7990	7990	4
512	20241031	115600	18910220	7990	7990	7990	7990	2
513	20241031	115500	18894240	7980	7980	7980	7980	1
514	20241031	115400	18886260	7990	7990	7990	7990	4
515	20241031	115300	18854300	7990	7990	7990	7990	1
516	20241031	115200	18846310	7980	7980	7980	7980	0
517	20241031	115100	18846310	7980	7980	7980	7980	11
518	20241031	115000	18758530	7990	7990	7990	7990	4
519	20241031	114900	18726570	7960	7960	7960	7960	0
520	20241031	114800	18726570	7960	7980	7980	7960	8
521	20241031	114700	18662750	7980	7980	7980	7980	3
522	20241031	114600	18638810	7980	7980	7980	7980	0
523	20241031	114500	18638810	7980	7980	7980	7980	0
524	20241031	114400	18638810	7980	7980	7990	7980	22
525	20241031	114300	18463210	7980	7980	7980	7980	1
526	20241031	114200	18455230	7980	7980	7980	7980	3
527	20241031	114100	18431290	7990	7990	7990	7990	4
528	20241031	114000	18399330	7990	7990	7990	7990	10
529	20241031	113900	18319430	7990	7990	7990	7990	0
530	20241031	113800	18319430	7990	7990	7990	7990	4
531	20241031	113700	18287470	7980	7980	7990	7980	8
532	20241031	113600	18223580	7980	7970	7980	7970	39
533	20241031	113500	17912730	7970	7970	7970	7970	2
534	20241031	113400	17896790	7970	7970	7970	7970	8
535	20241031	113300	17833030	7970	7970	7970	7970	0
536	20241031	113200	17833030	7970	7970	7970	7970	0
537	20241031	113100	17833030	7970	7960	7970	7950	11
538	20241031	113000	17745460	7970	7970	7970	7970	5
539	20241031	112900	17705610	7980	7980	7980	7980	0
540	20241031	112800	17705610	7980	7980	7980	7980	105
541	20241031	112700	16867710	7970	7970	7970	7970	2
542	20241031	112600	16851770	7980	7980	7980	7980	0
543	20241031	112500	16851770	7980	7980	7980	7980	4
544	20241031	112400	16819850	7960	7960	7960	7960	0
545	20241031	112300	16819850	7960	7960	7960	7960	3
546	20241031	112200	16795970	7980	7980	7980	7980	0
547	20241031	112100	16795970	7980	7980	7980	7980	4
548	20241031	112000	16764050	7940	7940	7940	7940	3
549	20241031	111900	16740230	7940	7940	7940	7940	34
550	20241031	111800	16470270	7970	7970	7970	7970	13
551	20241031	111700	16366660	7970	7970	7970	7970	0
552	20241031	111600	16366660	7970	7970	7970	7970	0
553	20241031	111500	16366660	7970	7970	7970	7970	4
554	20241031	111400	16334780	7960	7960	7960	7960	0
555	20241031	111300	16334780	7960	7960	7960	7960	5
556	20241031	111200	16294980	7960	7950	7960	7950	25
557	20241031	111100	16096020	7920	7920	7920	7920	1
558	20241031	111000	16088100	7970	7970	7970	7970	0
559	20241031	110900	16088100	7970	7970	7970	7970	4
560	20241031	110800	16056220	7960	7920	7960	7880	101
561	20241031	110700	15259820	7960	7960	7960	7960	1
562	20241031	110600	15251860	7930	7930	7930	7930	0
563	20241031	110500	15251860	7930	7930	7930	7930	6
564	20241031	110400	15204280	7930	7930	7930	7930	0
565	20241031	110300	15204280	7930	7930	7930	7930	0
566	20241031	110200	15204280	7930	7920	7930	7860	105
567	20241031	110100	14377740	7920	7920	7920	7920	0
568	20241031	110000	14377740	7920	7920	7920	7920	0
569	20241031	105900	14377740	7920	7920	7920	7920	0
570	20241031	105800	14377740	7920	7920	7920	7920	0
571	20241031	105700	14377740	7920	7920	7920	7920	0
572	20241031	105600	14377740	7920	7920	7920	7920	0
573	20241031	105500	14377740	7920	7920	7920	7920	0
574	20241031	105400	14377740	7920	7920	7920	7920	0
575	20241031	105300	14377740	7920	7920	7920	7920	0
576	20241031	105200	14377740	7920	7920	7920	7920	0
577	20241031	105100	14377740	7920	7920	7920	7920	8
578	20241031	105000	14314380	7920	7920	7920	7920	0
579	20241031	104900	14314380	7920	7920	7920	7920	0
580	20241031	104800	14314380	7920	7920	7920	7920	0
581	20241031	104700	14314380	7920	7920	7920	7920	0
582	20241031	104600	14314380	7920	7920	7920	7920	0
583	20241031	104500	14314380	7920	7920	7920	7920	0
584	20241031	104400	14314380	7920	7920	7920	7920	0
585	20241031	104300	14314380	7920	7920	7920	7920	0
586	20241031	104200	14314380	7920	7920	7920	7920	0
587	20241031	104100	14314380	7920	7920	7920	7920	0
588	20241031	104000	14314380	7920	7920	7920	7920	0
589	20241031	103900	14314380	7920	7920	7920	7920	19
590	20241031	103800	14163900	7920	7920	7920	7920	0
591	20241031	103700	14163900	7920	7920	7920	7920	0
592	20241031	103600	14163900	7920	7920	7920	7920	0
593	20241031	103500	14163900	7920	7920	7920	7920	0
594	20241031	103400	14163900	7920	7920	7920	7920	0
595	20241031	103300	14163900	7920	7920	7920	7920	0
596	20241031	103200	14163900	7920	7920	7920	7920	0
597	20241031	103100	14163900	7920	7920	7920	7920	0
598	20241031	103000	14163900	7920	7920	7920	7920	1
599	20241031	102900	14155980	7950	7950	7950	7950	0
600	20241031	102800	14155980	7950	7950	7950	7950	100
601	20241031	102700	13360980	7930	7930	7930	7930	0
602	20241031	102600	13360980	7930	7930	7930	7930	0
603	20241031	102500	13360980	7930	7930	7930	7930	0
604	20241031	102400	13360980	7930	7930	7930	7930	0
605	20241031	102300	13360980	7930	7930	7930	7930	0
606	20241031	102200	13360980	7930	7930	7930	7930	0
607	20241031	102100	13360980	7930	7930	7930	7930	0
608	20241031	102000	13360980	7930	7930	7930	7930	0
609	20241031	101900	13360980	7930	7930	7930	7930	0
610	20241031	101800	13360980	7930	7930	7930	7930	0
611	20241031	101700	13360980	7930	7930	7930	7930	2
612	20241031	101600	13345120	7970	7970	7970	7970	0
613	20241031	101500	13345120	7970	7970	7970	7970	0
614	20241031	101400	13345120	7970	7970	7970	7970	0
615	20241031	101300	13345120	7970	7970	7970	7970	0
616	20241031	101200	13345120	7970	7970	7970	7970	0
617	20241031	101100	13345120	7970	7970	7970	7970	0
618	20241031	101000	13345120	7970	7970	7970	7970	0
619	20241031	100900	13345120	7970	7970	7970	7970	0
620	20241031	100800	13345120	7970	7970	7970	7970	0
621	20241031	100700	13345120	7970	7970	7970	7970	0
622	20241031	100600	13345120	7970	7970	7970	7970	0
623	20241031	100500	13345120	7970	7970	7970	7970	0
624	20241031	100400	13345120	7970	7970	7970	7970	1
625	20241031	100300	13337150	7960	7960	7960	7960	0
626	20241031	100200	13337150	7960	7960	7960	7960	0
627	20241031	100100	13337150	7960	8000	8000	7960	161
628	20241031	100000	12052780	7990	7990	7990	7990	0
629	20241031	095900	12052780	7990	7990	7990	7990	0
630	20241031	095800	12052780	7990	7990	7990	7990	0
631	20241031	095700	12052780	7990	7990	7990	7990	17
632	20241031	095600	11916950	8040	8040	8040	8040	0
633	20241031	095500	11916950	8040	8040	8040	8040	0
634	20241031	095400	11916950	8040	8040	8040	8040	0
635	20241031	095300	11916950	8040	7950	8040	7950	76
636	20241031	095200	11311410	7940	7940	7940	7940	0
637	20241031	095100	11311410	7940	7940	7940	7940	0
638	20241031	095000	11311410	7940	7940	7940	7940	0
639	20241031	094900	11311410	7940	7940	7940	7940	0
640	20241031	094800	11311410	7940	7940	7940	7940	0
641	20241031	094700	11311410	7940	7940	7940	7940	0
642	20241031	094600	11311410	7940	7940	7940	7940	1
643	20241031	094500	11303470	7890	7890	7890	7890	0
644	20241031	094400	11303470	7890	7890	7890	7890	0
645	20241031	094300	11303470	7890	7890	7890	7890	0
646	20241031	094200	11303470	7890	7890	7890	7890	1
647	20241031	094100	11295580	7950	7950	7950	7950	100
648	20241031	094000	10500580	7950	7950	7950	7950	13
649	20241031	093900	10397230	7950	7900	7950	7900	13
650	20241031	093800	10293930	7880	7880	7880	7880	0
651	20241031	093700	10293930	7880	7880	7880	7880	0
652	20241031	093600	10293930	7880	7880	7880	7880	0
653	20241031	093500	10293930	7880	7880	7880	7880	0
654	20241031	093400	10293930	7880	7880	7880	7880	1
655	20241031	093300	10286050	7870	7870	7870	7870	0
656	20241031	093200	10286050	7870	7870	7870	7870	0
657	20241031	093100	10286050	7870	7870	7870	7870	0
658	20241031	093000	10286050	7870	7870	7870	7870	0
659	20241031	092900	10286050	7870	7870	7870	7870	0
660	20241031	092800	10286050	7870	7870	7870	7870	0
661	20241031	092700	10286050	7870	7870	7870	7870	0
662	20241031	092600	10286050	7870	7870	7870	7870	0
663	20241031	092500	10286050	7870	7890	7890	7870	3
664	20241031	092400	10262400	7890	7890	7890	7890	0
665	20241031	092300	10262400	7890	7890	7890	7890	27
666	20241031	092200	10049370	7940	7870	7940	7870	43
667	20241031	092100	9708020	7890	7890	7890	7890	3
668	20241031	092000	9684350	7920	7920	7920	7920	0
669	20241031	091900	9684350	7920	7920	7920	7920	0
670	20241031	091800	9684350	7920	7920	7920	7920	0
671	20241031	091700	9684350	7920	7920	7920	7920	0
672	20241031	091600	9684350	7920	7920	7920	7920	0
673	20241031	091500	9684350	7920	7920	7920	7920	0
674	20241031	091400	9684350	7920	7920	7920	7920	0
675	20241031	091300	9684350	7920	7920	7920	7920	0
676	20241031	091200	9684350	7920	7900	7920	7900	58
677	20241031	091100	9225660	7850	7850	7850	7850	0
678	20241031	091000	9225660	7850	7910	7910	7850	95
679	20241031	090900	8479780	7910	7850	7910	7850	7
680	20241031	090800	8424470	7850	7850	7850	7850	1
681	20241031	090700	8416620	7960	7960	7960	7960	0
682	20241031	090600	8416620	7960	7870	7960	7810	47
683	20241031	090500	8047060	7870	8000	8000	7870	330
684	20241031	090400	5445840	7990	7950	7990	7950	460
685	20241031	090300	1788720	7950	7950	7950	7950	21
686	20241031	090200	1621770	7950	7950	7950	7950	123
687	20241031	090100	643920	7970	8050	8050	7970	10
688	20241031	090000	563500	8050	8050	8050	8050	70