KissMeData/032560/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191600	61679160	5290	5290	5290	5290	90
3	20241031	191500	61679160	5290	5290	5290	5290	0
4	20241031	191400	61679160	5290	5290	5290	5290	0
5	20241031	191300	61679160	5290	5290	5290	5290	0
6	20241031	191200	61679160	5290	5290	5290	5290	0
7	20241031	191100	61679160	5290	5290	5290	5290	0
8	20241031	191000	61679160	5290	5290	5290	5290	0
9	20241031	190900	61679160	5290	5290	5290	5290	0
10	20241031	190800	61679160	5290	5290	5290	5290	0
11	20241031	190700	61679160	5290	5290	5290	5290	0
12	20241031	190600	61679160	5290	5290	5290	5290	0
13	20241031	190500	61679160	5290	5290	5290	5290	0
14	20241031	190400	61679160	5290	5290	5290	5290	0
15	20241031	190300	61679160	5290	5290	5290	5290	0
16	20241031	190200	61679160	5290	5290	5290	5290	0
17	20241031	190100	61679160	5290	5290	5290	5290	0
18	20241031	190000	61679160	5290	5290	5290	5290	0
19	20241031	185900	61679160	5290	5290	5290	5290	0
20	20241031	185800	61679160	5290	5290	5290	5290	0
21	20241031	185700	61679160	5290	5290	5290	5290	0
22	20241031	185600	61679160	5290	5290	5290	5290	0
23	20241031	185500	61679160	5290	5290	5290	5290	0
24	20241031	185400	61679160	5290	5290	5290	5290	0
25	20241031	185300	61679160	5290	5290	5290	5290	0
26	20241031	185200	61679160	5290	5290	5290	5290	0
27	20241031	185100	61679160	5290	5290	5290	5290	0
28	20241031	185000	61679160	5290	5290	5290	5290	0
29	20241031	184900	61679160	5290	5290	5290	5290	0
30	20241031	184800	61679160	5290	5290	5290	5290	0
31	20241031	184700	61679160	5290	5290	5290	5290	0
32	20241031	184600	61679160	5290	5290	5290	5290	90
33	20241031	184500	61679160	5290	5290	5290	5290	0
34	20241031	184400	61679160	5290	5290	5290	5290	0
35	20241031	184300	61679160	5290	5290	5290	5290	0
36	20241031	184200	61679160	5290	5290	5290	5290	0
37	20241031	184100	61679160	5290	5290	5290	5290	0
38	20241031	184000	61679160	5290	5290	5290	5290	0
39	20241031	183900	61679160	5290	5290	5290	5290	0
40	20241031	183800	61679160	5290	5290	5290	5290	0
41	20241031	183700	61679160	5290	5290	5290	5290	0
42	20241031	183600	61679160	5290	5290	5290	5290	0
43	20241031	183500	61679160	5290	5290	5290	5290	0
44	20241031	183400	61679160	5290	5290	5290	5290	0
45	20241031	183300	61679160	5290	5290	5290	5290	0
46	20241031	183200	61679160	5290	5290	5290	5290	0
47	20241031	183100	61679160	5290	5290	5290	5290	0
48	20241031	183000	61679160	5290	5290	5290	5290	0
49	20241031	182900	61679160	5290	5290	5290	5290	0
50	20241031	182800	61679160	5290	5290	5290	5290	0
51	20241031	182700	61679160	5290	5290	5290	5290	0
52	20241031	182600	61679160	5290	5290	5290	5290	0
53	20241031	182500	61679160	5290	5290	5290	5290	0
54	20241031	182400	61679160	5290	5290	5290	5290	0
55	20241031	182300	61679160	5290	5290	5290	5290	0
56	20241031	182200	61679160	5290	5290	5290	5290	0
57	20241031	182100	61679160	5290	5290	5290	5290	0
58	20241031	182000	61679160	5290	5290	5290	5290	0
59	20241031	181900	61679160	5290	5290	5290	5290	0
60	20241031	181800	61679160	5290	5290	5290	5290	0
61	20241031	181700	61679160	5290	5290	5290	5290	0
62	20241031	181600	61679160	5290	5290	5290	5290	90
63	20241031	181500	61679160	5290	5290	5290	5290	0
64	20241031	181400	61679160	5290	5290	5290	5290	0
65	20241031	181300	61679160	5290	5290	5290	5290	0
66	20241031	181200	61679160	5290	5290	5290	5290	0
67	20241031	181100	61679160	5290	5290	5290	5290	0
68	20241031	181000	61679160	5290	5290	5290	5290	0
69	20241031	180900	61679160	5290	5290	5290	5290	0
70	20241031	180800	61679160	5290	5290	5290	5290	0
71	20241031	180700	61679160	5290	5290	5290	5290	0
72	20241031	180600	61679160	5290	5290	5290	5290	0
73	20241031	180500	61679160	5290	5290	5290	5290	0
74	20241031	180400	61679160	5290	5290	5290	5290	0
75	20241031	180300	61679160	5290	5290	5290	5290	0
76	20241031	180200	61679160	5290	5290	5290	5290	0
77	20241031	180100	61679160	5290	5290	5290	5290	0
78	20241031	180000	61679160	5290	5290	5290	5290	0
79	20241031	175900	61679160	5290	5290	5290	5290	0
80	20241031	175800	61679160	5290	5290	5290	5290	0
81	20241031	175700	61679160	5290	5290	5290	5290	0
82	20241031	175600	61679160	5290	5290	5290	5290	0
83	20241031	175500	61679160	5290	5290	5290	5290	0
84	20241031	175400	61679160	5290	5290	5290	5290	0
85	20241031	175300	61679160	5290	5290	5290	5290	0
86	20241031	175200	61679160	5290	5290	5290	5290	0
87	20241031	175100	61679160	5290	5290	5290	5290	0
88	20241031	175000	61679160	5290	5290	5290	5290	0
89	20241031	174900	61679160	5290	5290	5290	5290	0
90	20241031	174800	61679160	5290	5290	5290	5290	0
91	20241031	174700	61679160	5290	5290	5290	5290	0
92	20241031	174600	61679160	5290	5290	5290	5290	90
93	20241031	174500	61679160	5290	5290	5290	5290	0
94	20241031	174400	61679160	5290	5290	5290	5290	0
95	20241031	174300	61679160	5290	5290	5290	5290	0
96	20241031	174200	61679160	5290	5290	5290	5290	0
97	20241031	174100	61679160	5290	5290	5290	5290	0
98	20241031	174000	61679160	5290	5290	5290	5290	0
99	20241031	173900	61679160	5290	5290	5290	5290	0
100	20241031	173800	61679160	5290	5290	5290	5290	0
101	20241031	173700	61679160	5290	5290	5290	5290	0
102	20241031	173600	61679160	5290	5290	5290	5290	0
103	20241031	173500	61679160	5290	5290	5290	5290	0
104	20241031	173400	61679160	5290	5290	5290	5290	0
105	20241031	173300	61679160	5290	5290	5290	5290	0
106	20241031	173200	61679160	5290	5290	5290	5290	0
107	20241031	173100	61679160	5290	5290	5290	5290	0
108	20241031	173000	61679160	5290	5290	5290	5290	0
109	20241031	172900	61679160	5290	5290	5290	5290	0
110	20241031	172800	61679160	5290	5290	5290	5290	0
111	20241031	172700	61679160	5290	5290	5290	5290	0
112	20241031	172600	61679160	5290	5290	5290	5290	0
113	20241031	172500	61679160	5290	5290	5290	5290	0
114	20241031	172400	61679160	5290	5290	5290	5290	0
115	20241031	172300	61679160	5290	5290	5290	5290	0
116	20241031	172200	61679160	5290	5290	5290	5290	0
117	20241031	172100	61679160	5290	5290	5290	5290	0
118	20241031	172000	61679160	5290	5290	5290	5290	0
119	20241031	171900	61679160	5290	5290	5290	5290	0
120	20241031	171800	61679160	5290	5290	5290	5290	0
121	20241031	171700	61679160	5290	5290	5290	5290	0
122	20241031	171600	61679160	5290	5290	5290	5290	90
123	20241031	171500	61679160	5290	5290	5290	5290	0
124	20241031	171400	61679160	5290	5290	5290	5290	0
125	20241031	171300	61679160	5290	5290	5290	5290	0
126	20241031	171200	61679160	5290	5290	5290	5290	0
127	20241031	171100	61679160	5290	5290	5290	5290	0
128	20241031	171000	61679160	5290	5290	5290	5290	0
129	20241031	170900	61679160	5290	5290	5290	5290	0
130	20241031	170800	61679160	5290	5290	5290	5290	0
131	20241031	170700	61679160	5290	5290	5290	5290	0
132	20241031	170600	61679160	5290	5290	5290	5290	0
133	20241031	170500	61679160	5290	5290	5290	5290	0
134	20241031	170400	61679160	5290	5290	5290	5290	0
135	20241031	170300	61679160	5290	5290	5290	5290	0
136	20241031	170200	61679160	5290	5290	5290	5290	0
137	20241031	170100	61679160	5290	5290	5290	5290	0
138	20241031	170000	61679160	5290	5290	5290	5290	0
139	20241031	165900	61679160	5290	5290	5290	5290	0
140	20241031	165800	61679160	5290	5290	5290	5290	0
141	20241031	165700	61679160	5290	5290	5290	5290	0
142	20241031	165600	61679160	5290	5290	5290	5290	0
143	20241031	165500	61679160	5290	5290	5290	5290	0
144	20241031	165400	61679160	5290	5290	5290	5290	0
145	20241031	165300	61679160	5290	5290	5290	5290	0
146	20241031	165200	61679160	5290	5290	5290	5290	0
147	20241031	165100	61679160	5290	5290	5290	5290	0
148	20241031	165000	61679160	5290	5290	5290	5290	0
149	20241031	164900	61679160	5290	5290	5290	5290	0
150	20241031	164800	61679160	5290	5290	5290	5290	0
151	20241031	164700	61679160	5290	5290	5290	5290	0
152	20241031	164600	61679160	5290	5290	5290	5290	90
153	20241031	164500	61679160	5290	5290	5290	5290	0
154	20241031	164400	61679160	5290	5290	5290	5290	0
155	20241031	164300	61679160	5290	5290	5290	5290	0
156	20241031	164200	61679160	5290	5290	5290	5290	0
157	20241031	164100	61679160	5290	5290	5290	5290	0
158	20241031	164000	61679160	5290	5290	5290	5290	0
159	20241031	163900	61679160	5290	5290	5290	5290	0
160	20241031	163800	61679160	5290	5290	5290	5290	0
161	20241031	163700	61679160	5290	5290	5290	5290	0
162	20241031	163600	61679160	5290	5290	5290	5290	0
163	20241031	163500	61679160	5290	5290	5290	5290	0
164	20241031	163400	61679160	5290	5290	5290	5290	0
165	20241031	163300	61679160	5290	5290	5290	5290	0
166	20241031	163200	61679160	5290	5290	5290	5290	0
167	20241031	163100	61679160	5290	5290	5290	5290	0
168	20241031	163000	61679160	5290	5290	5290	5290	0
169	20241031	162900	61679160	5290	5290	5290	5290	0
170	20241031	162800	61679160	5290	5290	5290	5290	0
171	20241031	162700	61679160	5290	5290	5290	5290	0
172	20241031	162600	61679160	5290	5290	5290	5290	0
173	20241031	162500	61679160	5290	5290	5290	5290	0
174	20241031	162400	61679160	5290	5290	5290	5290	0
175	20241031	162300	61679160	5290	5290	5290	5290	0
176	20241031	162200	61679160	5290	5290	5290	5290	0
177	20241031	162100	61679160	5290	5290	5290	5290	0
178	20241031	162000	61679160	5290	5290	5290	5290	0
179	20241031	161900	61679160	5290	5290	5290	5290	0
180	20241031	161800	61679160	5290	5290	5290	5290	0
181	20241031	161700	61679160	5290	5290	5290	5290	0
182	20241031	161600	61679160	5290	5290	5290	5290	90
183	20241031	161500	61679160	5290	5290	5290	5290	0
184	20241031	161400	61679160	5290	5290	5290	5290	0
185	20241031	161300	61679160	5290	5290	5290	5290	0
186	20241031	161200	61679160	5290	5290	5290	5290	0
187	20241031	161100	61679160	5290	5290	5290	5290	0
188	20241031	161000	61679160	5290	5290	5290	5290	0
189	20241031	160900	61679160	5290	5290	5290	5290	0
190	20241031	160800	61679160	5290	5290	5290	5290	0
191	20241031	160700	61679160	5290	5290	5290	5290	0
192	20241031	160600	61679160	5290	5290	5290	5290	0
193	20241031	160500	61679160	5290	5290	5290	5290	0
194	20241031	160400	61679160	5290	5290	5290	5290	0
195	20241031	160300	61679160	5290	5290	5290	5290	0
196	20241031	160200	61679160	5290	5290	5290	5290	0
197	20241031	160100	61679160	5290	5290	5290	5290	0
198	20241031	160000	61679160	5290	5290	5290	5290	0
199	20241031	155900	61679160	5290	5290	5290	5290	0
200	20241031	155800	61679160	5290	5290	5290	5290	0
201	20241031	155700	61679160	5290	5290	5290	5290	0
202	20241031	155600	61679160	5290	5290	5290	5290	0
203	20241031	155500	61679160	5290	5290	5290	5290	0
204	20241031	155400	61679160	5290	5290	5290	5290	0
205	20241031	155300	61679160	5290	5290	5290	5290	0
206	20241031	155200	61679160	5290	5290	5290	5290	0
207	20241031	155100	61679160	5290	5290	5290	5290	0
208	20241031	155000	61679160	5290	5290	5290	5290	0
209	20241031	154900	61679160	5290	5290	5290	5290	0
210	20241031	154800	61679160	5290	5290	5290	5290	0
211	20241031	154700	61679160	5290	5290	5290	5290	0
212	20241031	154600	61679160	5290	5290	5290	5290	90
213	20241031	154500	61679160	5290	5290	5290	5290	0
214	20241031	154400	61679160	5290	5290	5290	5290	0
215	20241031	154300	61679160	5290	5290	5290	5290	0
216	20241031	154200	61679160	5290	5290	5290	5290	0
217	20241031	154100	61679160	5290	5290	5290	5290	0
218	20241031	154000	61679160	5290	5290	5290	5290	0
219	20241031	153900	61679160	5290	5290	5290	5290	0
220	20241031	153800	61679160	5290	5290	5290	5290	0
221	20241031	153700	61679160	5290	5290	5290	5290	0
222	20241031	153600	61679160	5290	5290	5290	5290	0
223	20241031	153500	61679160	5290	5290	5290	5290	0
224	20241031	153400	61679160	5290	5290	5290	5290	0
225	20241031	153300	61679160	5290	5290	5290	5290	0
226	20241031	153200	61679160	5290	5290	5290	5290	0
227	20241031	153100	61679160	5290	5290	5290	5290	0
228	20241031	153000	61679160	5290	5290	5290	5290	90
229	20241031	152900	61203060	5310	5310	5310	5310	0
230	20241031	152800	61203060	5310	5310	5310	5310	0
231	20241031	152700	61203060	5310	5310	5310	5310	0
232	20241031	152600	61203060	5310	5310	5310	5310	0
233	20241031	152500	61203060	5310	5310	5310	5310	0
234	20241031	152400	61203060	5310	5310	5310	5310	0
235	20241031	152300	61203060	5310	5310	5310	5310	0
236	20241031	152200	61203060	5310	5310	5310	5310	0
237	20241031	152100	61203060	5310	5310	5310	5310	0
238	20241031	152000	61203060	5310	5310	5310	5310	0
239	20241031	151900	61203060	5310	5310	5310	5310	1
240	20241031	151800	61197750	5310	5310	5310	5310	1
241	20241031	151700	61192440	5310	5310	5310	5310	0
242	20241031	151600	61192440	5310	5310	5310	5310	0
243	20241031	151500	61192440	5310	5310	5310	5310	0
244	20241031	151400	61192440	5310	5310	5310	5310	1
245	20241031	151300	61187130	5310	5310	5310	5310	0
246	20241031	151200	61187130	5310	5310	5310	5310	0
247	20241031	151100	61187130	5310	5290	5310	5290	5
248	20241031	151000	61160660	5310	5310	5310	5310	0
249	20241031	150900	61160660	5310	5310	5310	5310	0
250	20241031	150800	61160660	5310	5300	5310	5280	316
251	20241031	150700	59490800	5300	5300	5300	5300	0
252	20241031	150600	59490800	5300	5300	5300	5300	0
253	20241031	150500	59490800	5300	5300	5300	5300	0
254	20241031	150400	59490800	5300	5300	5300	5300	0
255	20241031	150300	59490800	5300	5300	5300	5300	1
256	20241031	150200	59485500	5300	5300	5300	5300	0
257	20241031	150100	59485500	5300	5300	5310	5300	85
258	20241031	150000	59034990	5310	5310	5310	5310	8
259	20241031	145900	58992510	5310	5310	5310	5310	2
260	20241031	145800	58981890	5310	5310	5310	5310	1
261	20241031	145700	58976580	5310	5310	5310	5310	0
262	20241031	145600	58976580	5310	5310	5310	5310	0
263	20241031	145500	58976580	5310	5310	5310	5310	1
264	20241031	145400	58971270	5310	5310	5310	5310	0
265	20241031	145300	58971270	5310	5310	5310	5310	0
266	20241031	145200	58971270	5310	5310	5310	5310	1
267	20241031	145100	58965960	5310	5310	5310	5310	1
268	20241031	145000	58960650	5310	5310	5310	5310	0
269	20241031	144900	58960650	5310	5310	5310	5310	0
270	20241031	144800	58960650	5310	5310	5310	5310	0
271	20241031	144700	58960650	5310	5300	5310	5300	29
272	20241031	144600	58806940	5310	5310	5310	5310	0
273	20241031	144500	58806940	5310	5310	5310	5310	0
274	20241031	144400	58806940	5310	5310	5310	5310	1
275	20241031	144300	58801630	5310	5310	5310	5310	0
276	20241031	144200	58801630	5310	5310	5310	5310	0
277	20241031	144100	58801630	5310	5310	5310	5310	0
278	20241031	144000	58801630	5310	5310	5310	5310	1
279	20241031	143900	58796320	5310	5310	5310	5310	0
280	20241031	143800	58796320	5310	5310	5310	5310	1
281	20241031	143700	58791010	5310	5310	5310	5310	0
282	20241031	143600	58791010	5310	5310	5310	5310	0
283	20241031	143500	58791010	5310	5310	5310	5310	1
284	20241031	143400	58785700	5310	5310	5310	5310	2
285	20241031	143300	58775080	5310	5310	5310	5310	0
286	20241031	143200	58775080	5310	5310	5310	5310	0
287	20241031	143100	58775080	5310	5310	5310	5310	0
288	20241031	143000	58775080	5310	5310	5310	5310	3
289	20241031	142900	58759150	5300	5300	5300	5300	0
290	20241031	142800	58759150	5300	5310	5310	5300	201
291	20241031	142700	57693840	5310	5310	5310	5310	0
292	20241031	142600	57693840	5310	5310	5310	5310	0
293	20241031	142500	57693840	5310	5310	5310	5310	1
294	20241031	142400	57688530	5300	5300	5300	5300	3
295	20241031	142300	57672630	5310	5310	5310	5310	0
296	20241031	142200	57672630	5310	5310	5310	5310	0
297	20241031	142100	57672630	5310	5310	5310	5310	0
298	20241031	142000	57672630	5310	5310	5310	5310	0
299	20241031	141900	57672630	5310	5310	5310	5310	0
300	20241031	141800	57672630	5310	5310	5310	5310	0
301	20241031	141700	57672630	5310	5310	5310	5310	0
302	20241031	141600	57672630	5310	5310	5310	5310	0
303	20241031	141500	57672630	5310	5310	5310	5310	0
304	20241031	141400	57672630	5310	5310	5310	5310	27
305	20241031	141300	57529260	5310	5310	5310	5310	0
306	20241031	141200	57529260	5310	5310	5310	5310	0
307	20241031	141100	57529260	5310	5310	5310	5310	1
308	20241031	141000	57523950	5310	5310	5310	5310	1
309	20241031	140900	57518640	5310	5310	5310	5310	2
310	20241031	140800	57508020	5310	5310	5310	5310	0
311	20241031	140700	57508020	5310	5310	5310	5310	0
312	20241031	140600	57508020	5310	5310	5310	5310	1
313	20241031	140500	57502710	5310	5300	5310	5300	116
314	20241031	140400	56887010	5310	5310	5310	5310	1
315	20241031	140300	56881700	5310	5310	5310	5310	0
316	20241031	140200	56881700	5310	5310	5310	5300	8
317	20241031	140100	56839270	5320	5320	5320	5320	0
318	20241031	140000	56839270	5320	5310	5320	5300	380
319	20241031	135900	54824030	5320	5320	5320	5320	0
320	20241031	135800	54824030	5320	5320	5320	5320	1
321	20241031	135700	54818710	5320	5320	5320	5320	0
322	20241031	135600	54818710	5320	5320	5320	5320	1
323	20241031	135500	54813390	5320	5320	5320	5320	1
324	20241031	135400	54808070	5320	5320	5320	5320	0
325	20241031	135300	54808070	5320	5320	5320	5320	0
326	20241031	135200	54808070	5320	5320	5320	5320	0
327	20241031	135100	54808070	5320	5320	5320	5320	0
328	20241031	135000	54808070	5320	5320	5320	5320	0
329	20241031	134900	54808070	5320	5320	5320	5320	0
330	20241031	134800	54808070	5320	5320	5320	5320	246
331	20241031	134700	53499350	5320	5320	5320	5320	0
332	20241031	134600	53499350	5320	5320	5320	5320	50
333	20241031	134500	53233350	5320	5320	5320	5320	0
334	20241031	134400	53233350	5320	5320	5320	5320	1
335	20241031	134300	53228030	5320	5320	5320	5320	1
336	20241031	134200	53222710	5320	5320	5320	5320	0
337	20241031	134100	53222710	5320	5320	5320	5320	0
338	20241031	134000	53222710	5320	5320	5320	5320	0
339	20241031	133900	53222710	5320	5320	5320	5320	0
340	20241031	133800	53222710	5320	5320	5320	5320	0
341	20241031	133700	53222710	5320	5310	5320	5310	67
342	20241031	133600	52866280	5320	5320	5320	5320	0
343	20241031	133500	52866280	5320	5300	5320	5300	151
344	20241031	133400	52065960	5320	5320	5320	5320	0
345	20241031	133300	52065960	5320	5320	5320	5320	1
346	20241031	133200	52060640	5310	5310	5310	5310	0
347	20241031	133100	52060640	5310	5310	5310	5310	43
348	20241031	133000	51832310	5320	5320	5320	5320	0
349	20241031	132900	51832310	5320	5320	5320	5320	0
350	20241031	132800	51832310	5320	5320	5320	5320	1
351	20241031	132700	51826990	5320	5320	5320	5320	0
352	20241031	132600	51826990	5320	5320	5320	5320	0
353	20241031	132500	51826990	5320	5320	5320	5320	0
354	20241031	132400	51826990	5320	5320	5320	5320	0
355	20241031	132300	51826990	5320	5320	5320	5320	0
356	20241031	132200	51826990	5320	5320	5320	5320	0
357	20241031	132100	51826990	5320	5320	5320	5320	0
358	20241031	132000	51826990	5320	5320	5320	5320	0
359	20241031	131900	51826990	5320	5320	5320	5320	0
360	20241031	131800	51826990	5320	5320	5320	5320	3
361	20241031	131700	51811030	5310	5310	5310	5310	0
362	20241031	131600	51811030	5310	5310	5310	5310	0
363	20241031	131500	51811030	5310	5310	5310	5310	0
364	20241031	131400	51811030	5310	5310	5310	5310	0
365	20241031	131300	51811030	5310	5310	5310	5310	62
366	20241031	131200	51481810	5320	5320	5320	5320	9
367	20241031	131100	51433930	5320	5320	5320	5320	0
368	20241031	131000	51433930	5320	5320	5320	5320	0
369	20241031	130900	51433930	5320	5320	5320	5320	0
370	20241031	130800	51433930	5320	5320	5320	5320	0
371	20241031	130700	51433930	5320	5320	5320	5320	0
372	20241031	130600	51433930	5320	5320	5320	5320	0
373	20241031	130500	51433930	5320	5320	5320	5320	0
374	20241031	130400	51433930	5320	5320	5320	5320	0
375	20241031	130300	51433930	5320	5320	5320	5320	0
376	20241031	130200	51433930	5320	5320	5320	5320	0
377	20241031	130100	51433930	5320	5310	5320	5310	97
378	20241031	130000	50918840	5310	5310	5310	5310	19
379	20241031	125900	50817950	5320	5320	5320	5320	0
380	20241031	125800	50817950	5320	5320	5320	5320	0
381	20241031	125700	50817950	5320	5320	5320	5320	0
382	20241031	125600	50817950	5320	5320	5320	5320	1
383	20241031	125500	50812630	5310	5310	5310	5310	18
384	20241031	125400	50717050	5310	5310	5310	5310	46
385	20241031	125300	50472790	5320	5320	5320	5320	2
386	20241031	125200	50462150	5320	5320	5320	5320	0
387	20241031	125100	50462150	5320	5320	5320	5320	0
388	20241031	125000	50462150	5320	5320	5320	5320	0
389	20241031	124900	50462150	5320	5310	5320	5310	5
390	20241031	124800	50435590	5320	5320	5320	5320	0
391	20241031	124700	50435590	5320	5320	5320	5320	0
392	20241031	124600	50435590	5320	5320	5320	5320	0
393	20241031	124500	50435590	5320	5320	5320	5320	1
394	20241031	124400	50430270	5310	5310	5310	5310	0
395	20241031	124300	50430270	5310	5310	5310	5310	0
396	20241031	124200	50430270	5310	5310	5310	5310	9
397	20241031	124100	50382480	5310	5310	5310	5310	101
398	20241031	124000	49846170	5310	5310	5310	5310	0
399	20241031	123900	49846170	5310	5310	5310	5310	1
400	20241031	123800	49840860	5310	5310	5310	5310	170
401	20241031	123700	48938160	5310	5310	5310	5310	43
402	20241031	123600	48709830	5320	5320	5320	5320	1
403	20241031	123500	48704510	5310	5310	5310	5310	1
404	20241031	123400	48699200	5320	5320	5320	5320	0
405	20241031	123300	48699200	5320	5320	5320	5320	0
406	20241031	123200	48699200	5320	5320	5320	5320	0
407	20241031	123100	48699200	5320	5320	5320	5320	0
408	20241031	123000	48699200	5320	5320	5320	5320	1
409	20241031	122900	48693880	5310	5310	5320	5310	60
410	20241031	122800	48374710	5320	5310	5320	5310	3
411	20241031	122700	48358770	5300	5300	5300	5300	0
412	20241031	122600	48358770	5300	5300	5300	5300	0
413	20241031	122500	48358770	5300	5300	5300	5300	0
414	20241031	122400	48358770	5300	5300	5300	5300	0
415	20241031	122300	48358770	5300	5300	5300	5300	0
416	20241031	122200	48358770	5300	5300	5300	5300	0
417	20241031	122100	48358770	5300	5300	5300	5300	207
418	20241031	122000	47261670	5320	5320	5320	5320	92
419	20241031	121900	46772230	5330	5330	5330	5330	0
420	20241031	121800	46772230	5330	5330	5330	5330	0
421	20241031	121700	46772230	5330	5330	5330	5330	0
422	20241031	121600	46772230	5330	5330	5330	5330	0
423	20241031	121500	46772230	5330	5330	5330	5330	0
424	20241031	121400	46772230	5330	5330	5330	5330	0
425	20241031	121300	46772230	5330	5320	5330	5320	66
426	20241031	121200	46421100	5330	5330	5330	5330	1
427	20241031	121100	46415770	5320	5320	5320	5320	0
428	20241031	121000	46415770	5320	5320	5320	5320	0
429	20241031	120900	46415770	5320	5320	5320	5320	0
430	20241031	120800	46415770	5320	5320	5320	5320	0
431	20241031	120700	46415770	5320	5320	5320	5320	1
432	20241031	120600	46410450	5310	5320	5320	5310	587
433	20241031	120500	43292900	5320	5330	5330	5320	2
434	20241031	120400	43282250	5330	5330	5330	5330	0
435	20241031	120300	43282250	5330	5330	5330	5330	0
436	20241031	120200	43282250	5330	5330	5330	5330	7
437	20241031	120100	43244940	5330	5330	5330	5330	0
438	20241031	120000	43244940	5330	5330	5330	5330	0
439	20241031	115900	43244940	5330	5330	5330	5330	1
440	20241031	115800	43239610	5330	5330	5330	5330	0
441	20241031	115700	43239610	5330	5330	5330	5330	0
442	20241031	115600	43239610	5330	5330	5330	5330	0
443	20241031	115500	43239610	5330	5320	5330	5320	6
444	20241031	115400	43207660	5330	5330	5330	5330	0
445	20241031	115300	43207660	5330	5330	5330	5330	8
446	20241031	115200	43165020	5340	5340	5340	5340	0
447	20241031	115100	43165020	5340	5340	5340	5340	0
448	20241031	115000	43165020	5340	5340	5340	5340	0
449	20241031	114900	43165020	5340	5340	5340	5340	0
450	20241031	114800	43165020	5340	5340	5340	5340	0
451	20241031	114700	43165020	5340	5340	5340	5340	1
452	20241031	114600	43159680	5330	5330	5330	5330	1
453	20241031	114500	43154350	5340	5340	5340	5330	5
454	20241031	114400	43127670	5330	5330	5330	5330	1
455	20241031	114300	43122340	5340	5340	5340	5340	1
456	20241031	114200	43117000	5330	5330	5330	5330	0
457	20241031	114100	43117000	5330	5330	5330	5330	0
458	20241031	114000	43117000	5330	5330	5330	5330	0
459	20241031	113900	43117000	5330	5330	5330	5330	141
460	20241031	113800	42365470	5330	5330	5330	5330	0
461	20241031	113700	42365470	5330	5330	5330	5330	3
462	20241031	113600	42349480	5330	5330	5330	5330	0
463	20241031	113500	42349480	5330	5330	5330	5330	1
464	20241031	113400	42344150	5320	5320	5320	5320	1
465	20241031	113300	42338830	5330	5320	5330	5320	4
466	20241031	113200	42317530	5330	5330	5330	5330	1
467	20241031	113100	42312200	5320	5320	5320	5320	18
468	20241031	113000	42216440	5330	5330	5330	5330	0
469	20241031	112900	42216440	5330	5330	5330	5330	1
470	20241031	112800	42211110	5330	5330	5330	5330	0
471	20241031	112700	42211110	5330	5330	5330	5330	0
472	20241031	112600	42211110	5330	5330	5330	5330	0
473	20241031	112500	42211110	5330	5330	5330	5330	0
474	20241031	112400	42211110	5330	5330	5330	5330	0
475	20241031	112300	42211110	5330	5320	5330	5320	3
476	20241031	112200	42195140	5310	5330	5330	5310	27
477	20241031	112100	42051750	5330	5330	5330	5330	0
478	20241031	112000	42051750	5330	5330	5330	5330	0
479	20241031	111900	42051750	5330	5330	5330	5330	0
480	20241031	111800	42051750	5330	5330	5330	5330	1
481	20241031	111700	42046420	5330	5330	5330	5330	2
482	20241031	111600	42035760	5310	5300	5310	5300	447
483	20241031	111500	39663090	5300	5300	5300	5300	0
484	20241031	111400	39663090	5300	5290	5300	5290	18
485	20241031	111300	39567860	5300	5300	5300	5300	0
486	20241031	111200	39567860	5300	5300	5300	5300	4
487	20241031	111100	39546660	5300	5300	5300	5300	0
488	20241031	111000	39546660	5300	5300	5300	5300	1
489	20241031	110900	39541360	5300	5290	5300	5290	3
490	20241031	110800	39525480	5300	5300	5300	5300	1
491	20241031	110700	39520180	5300	5300	5300	5300	1
492	20241031	110600	39514880	5300	5300	5300	5300	0
493	20241031	110500	39514880	5300	5300	5300	5300	1
494	20241031	110400	39509580	5300	5300	5300	5300	0
495	20241031	110300	39509580	5300	5300	5300	5300	0
496	20241031	110200	39509580	5300	5300	5300	5300	0
497	20241031	110100	39509580	5300	5300	5300	5300	0
498	20241031	110000	39509580	5300	5300	5300	5300	18
499	20241031	105900	39414180	5300	5300	5300	5300	0
500	20241031	105800	39414180	5300	5300	5300	5300	0
501	20241031	105700	39414180	5300	5300	5300	5300	0
502	20241031	105600	39414180	5300	5300	5300	5300	1
503	20241031	105500	39408880	5300	5300	5300	5300	1
504	20241031	105400	39403580	5310	5270	5310	5250	1127
505	20241031	105300	33476720	5280	5270	5280	5270	38
506	20241031	105200	33276450	5280	5280	5280	5280	6
507	20241031	105100	33244770	5280	5280	5280	5280	95
508	20241031	105000	32743170	5280	5280	5280	5280	20
509	20241031	104900	32637570	5280	5280	5280	5280	0
510	20241031	104800	32637570	5280	5280	5280	5280	1
511	20241031	104700	32632290	5280	5280	5280	5280	1
512	20241031	104600	32627010	5280	5270	5280	5270	8
513	20241031	104500	32584830	5280	5280	5280	5280	0
514	20241031	104400	32584830	5280	5280	5280	5280	0
515	20241031	104300	32584830	5280	5280	5280	5280	3
516	20241031	104200	32568990	5280	5280	5280	5280	1
517	20241031	104100	32563710	5280	5280	5280	5280	95
518	20241031	104000	32062110	5280	5280	5280	5280	2
519	20241031	103900	32051550	5280	5280	5280	5280	0
520	20241031	103800	32051550	5280	5280	5280	5280	1
521	20241031	103700	32046270	5280	5280	5280	5280	0
522	20241031	103600	32046270	5280	5280	5280	5280	1
523	20241031	103500	32040990	5280	5280	5280	5280	0
524	20241031	103400	32040990	5280	5280	5280	5280	0
525	20241031	103300	32040990	5280	5280	5280	5280	190
526	20241031	103200	31037790	5280	5280	5280	5280	2
527	20241031	103100	31027230	5280	5280	5280	5280	0
528	20241031	103000	31027230	5280	5280	5280	5280	0
529	20241031	102900	31027230	5280	5280	5280	5280	1
530	20241031	102800	31021950	5280	5280	5280	5280	1
531	20241031	102700	31016670	5280	5280	5280	5280	1
532	20241031	102600	31011390	5270	5280	5280	5270	211
533	20241031	102500	29899410	5280	5280	5280	5280	1
534	20241031	102400	29894130	5280	5280	5280	5280	0
535	20241031	102300	29894130	5280	5280	5280	5280	75
536	20241031	102200	29498130	5280	5280	5280	5280	1
537	20241031	102100	29492850	5280	5280	5280	5280	2
538	20241031	102000	29482290	5280	5280	5280	5280	12
539	20241031	101900	29418930	5280	5280	5280	5270	33
540	20241031	101800	29245000	5270	5270	5270	5270	0
541	20241031	101700	29245000	5270	5270	5270	5270	26
542	20241031	101600	29107980	5280	5280	5280	5280	102
543	20241031	101500	28569420	5280	5280	5280	5280	254
544	20241031	101400	27228300	5310	5310	5310	5310	1
545	20241031	101300	27222990	5280	5290	5290	5280	10
546	20241031	101200	27170170	5310	5310	5310	5310	0
547	20241031	101100	27170170	5310	5310	5310	5310	0
548	20241031	101000	27170170	5310	5310	5310	5310	0
549	20241031	100900	27170170	5310	5310	5310	5310	0
550	20241031	100800	27170170	5310	5310	5310	5310	0
551	20241031	100700	27170170	5310	5310	5310	5310	0
552	20241031	100600	27170170	5310	5310	5310	5310	0
553	20241031	100500	27170170	5310	5290	5310	5290	46
554	20241031	100400	26926780	5310	5310	5310	5310	0
555	20241031	100300	26926780	5310	5310	5310	5310	0
556	20241031	100200	26926780	5310	5310	5310	5310	3
557	20241031	100100	26910850	5310	5310	5310	5310	0
558	20241031	100000	26910850	5310	5300	5310	5300	2
559	20241031	095900	26900240	5310	5310	5310	5310	0
560	20241031	095800	26900240	5310	5310	5310	5310	0
561	20241031	095700	26900240	5310	5310	5310	5310	0
562	20241031	095600	26900240	5310	5310	5310	5310	2
563	20241031	095500	26889620	5310	5310	5310	5310	1
564	20241031	095400	26884310	5310	5310	5310	5310	0
565	20241031	095300	26884310	5310	5310	5310	5310	0
566	20241031	095200	26884310	5310	5310	5310	5310	0
567	20241031	095100	26884310	5310	5310	5310	5310	2
568	20241031	095000	26873690	5310	5280	5310	5280	275
569	20241031	094900	25421660	5280	5280	5280	5280	0
570	20241031	094800	25421660	5280	5280	5280	5280	2
571	20241031	094700	25411100	5280	5280	5280	5280	2
572	20241031	094600	25400540	5280	5280	5280	5280	3
573	20241031	094500	25384700	5280	5280	5280	5280	0
574	20241031	094400	25384700	5280	5280	5280	5280	0
575	20241031	094300	25384700	5280	5270	5280	5260	6
576	20241031	094200	25353080	5260	5270	5270	5260	17
577	20241031	094100	25263500	5280	5280	5280	5280	0
578	20241031	094000	25263500	5280	5280	5280	5280	0
579	20241031	093900	25263500	5280	5280	5280	5280	3
580	20241031	093800	25247660	5280	5300	5300	5280	936
581	20241031	093700	20304440	5300	5300	5300	5300	0
582	20241031	093600	20304440	5300	5300	5300	5300	0
583	20241031	093500	20304440	5300	5300	5300	5300	5
584	20241031	093400	20277940	5300	5300	5300	5300	0
585	20241031	093300	20277940	5300	5300	5300	5300	3
586	20241031	093200	20262040	5300	5280	5300	5280	497
587	20241031	093100	17637860	5300	5280	5300	5280	2
588	20241031	093000	17627280	5310	5310	5310	5310	31
589	20241031	092900	17462670	5310	5310	5310	5310	0
590	20241031	092800	17462670	5310	5310	5310	5280	3
591	20241031	092700	17446770	5310	5280	5310	5280	556
592	20241031	092600	14511030	5310	5310	5310	5310	1
593	20241031	092500	14505720	5310	5310	5310	5310	2
594	20241031	092400	14495100	5310	5310	5310	5310	1
595	20241031	092300	14489790	5310	5310	5310	5310	1
596	20241031	092200	14484480	5310	5310	5310	5310	1
597	20241031	092100	14479170	5310	5310	5310	5310	0
598	20241031	092000	14479170	5310	5310	5310	5310	2
599	20241031	091900	14468550	5310	5310	5310	5310	0
600	20241031	091800	14468550	5310	5300	5310	5300	11
601	20241031	091700	14410150	5320	5320	5320	5320	0
602	20241031	091600	14410150	5320	5320	5320	5320	0
603	20241031	091500	14410150	5320	5320	5320	5320	0
604	20241031	091400	14410150	5320	5320	5320	5320	0
605	20241031	091300	14410150	5320	5280	5320	5280	2012
606	20241031	091200	3786750	5320	5320	5320	5320	0
607	20241031	091100	3786750	5320	5300	5320	5280	501
608	20241031	091000	1135320	5330	5330	5330	5330	0
609	20241031	090900	1135320	5330	5330	5330	5330	0
610	20241031	090800	1135320	5330	5330	5330	5330	0
611	20241031	090700	1135320	5330	5330	5330	5330	0
612	20241031	090600	1135320	5330	5330	5330	5330	0
613	20241031	090500	1135320	5330	5330	5330	5330	1
614	20241031	090400	1129990	5340	5340	5340	5320	3
615	20241031	090300	1113990	5330	5330	5330	5330	1
616	20241031	090200	1108660	5340	5330	5340	5330	2
617	20241031	090100	1097990	5330	5330	5330	5330	203
618	20241031	090000	16000	5340	5330	5340	5330	3