KissMeData/101530/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201300	249419770	5920	5920	5920	5920	308
3	20241031	201200	249419770	5920	5920	5920	5920	0
4	20241031	201100	249419770	5920	5920	5920	5920	0
5	20241031	201000	249419770	5920	5920	5920	5920	0
6	20241031	200900	249419770	5920	5920	5920	5920	0
7	20241031	200800	249419770	5920	5920	5920	5920	0
8	20241031	200700	249419770	5920	5920	5920	5920	0
9	20241031	200600	249419770	5920	5920	5920	5920	0
10	20241031	200500	249419770	5920	5920	5920	5920	0
11	20241031	200400	249419770	5920	5920	5920	5920	0
12	20241031	200300	249419770	5920	5920	5920	5920	0
13	20241031	200200	249419770	5920	5920	5920	5920	0
14	20241031	200100	249419770	5920	5920	5920	5920	0
15	20241031	200000	249419770	5920	5920	5920	5920	0
16	20241031	195900	249419770	5920	5920	5920	5920	0
17	20241031	195800	249419770	5920	5920	5920	5920	0
18	20241031	195700	249419770	5920	5920	5920	5920	0
19	20241031	195600	249419770	5920	5920	5920	5920	0
20	20241031	195500	249419770	5920	5920	5920	5920	0
21	20241031	195400	249419770	5920	5920	5920	5920	0
22	20241031	195300	249419770	5920	5920	5920	5920	0
23	20241031	195200	249419770	5920	5920	5920	5920	0
24	20241031	195100	249419770	5920	5920	5920	5920	0
25	20241031	195000	249419770	5920	5920	5920	5920	0
26	20241031	194900	249419770	5920	5920	5920	5920	0
27	20241031	194800	249419770	5920	5920	5920	5920	0
28	20241031	194700	249419770	5920	5920	5920	5920	0
29	20241031	194600	249419770	5920	5920	5920	5920	0
30	20241031	194500	249419770	5920	5920	5920	5920	0
31	20241031	194400	249419770	5920	5920	5920	5920	0
32	20241031	194300	249419770	5920	5920	5920	5920	308
33	20241031	194200	249419770	5920	5920	5920	5920	0
34	20241031	194100	249419770	5920	5920	5920	5920	0
35	20241031	194000	249419770	5920	5920	5920	5920	0
36	20241031	193900	249419770	5920	5920	5920	5920	0
37	20241031	193800	249419770	5920	5920	5920	5920	0
38	20241031	193700	249419770	5920	5920	5920	5920	0
39	20241031	193600	249419770	5920	5920	5920	5920	0
40	20241031	193500	249419770	5920	5920	5920	5920	0
41	20241031	193400	249419770	5920	5920	5920	5920	0
42	20241031	193300	249419770	5920	5920	5920	5920	0
43	20241031	193200	249419770	5920	5920	5920	5920	0
44	20241031	193100	249419770	5920	5920	5920	5920	0
45	20241031	193000	249419770	5920	5920	5920	5920	0
46	20241031	192900	249419770	5920	5920	5920	5920	0
47	20241031	192800	249419770	5920	5920	5920	5920	0
48	20241031	192700	249419770	5920	5920	5920	5920	0
49	20241031	192600	249419770	5920	5920	5920	5920	0
50	20241031	192500	249419770	5920	5920	5920	5920	0
51	20241031	192400	249419770	5920	5920	5920	5920	0
52	20241031	192300	249419770	5920	5920	5920	5920	0
53	20241031	192200	249419770	5920	5920	5920	5920	0
54	20241031	192100	249419770	5920	5920	5920	5920	0
55	20241031	192000	249419770	5920	5920	5920	5920	0
56	20241031	191900	249419770	5920	5920	5920	5920	0
57	20241031	191800	249419770	5920	5920	5920	5920	0
58	20241031	191700	249419770	5920	5920	5920	5920	0
59	20241031	191600	249419770	5920	5920	5920	5920	0
60	20241031	191500	249419770	5920	5920	5920	5920	0
61	20241031	191400	249419770	5920	5920	5920	5920	0
62	20241031	191300	249419770	5920	5920	5920	5920	308
63	20241031	191200	249419770	5920	5920	5920	5920	0
64	20241031	191100	249419770	5920	5920	5920	5920	0
65	20241031	191000	249419770	5920	5920	5920	5920	0
66	20241031	190900	249419770	5920	5920	5920	5920	0
67	20241031	190800	249419770	5920	5920	5920	5920	0
68	20241031	190700	249419770	5920	5920	5920	5920	0
69	20241031	190600	249419770	5920	5920	5920	5920	0
70	20241031	190500	249419770	5920	5920	5920	5920	0
71	20241031	190400	249419770	5920	5920	5920	5920	0
72	20241031	190300	249419770	5920	5920	5920	5920	0
73	20241031	190200	249419770	5920	5920	5920	5920	0
74	20241031	190100	249419770	5920	5920	5920	5920	0
75	20241031	190000	249419770	5920	5920	5920	5920	0
76	20241031	185900	249419770	5920	5920	5920	5920	0
77	20241031	185800	249419770	5920	5920	5920	5920	0
78	20241031	185700	249419770	5920	5920	5920	5920	0
79	20241031	185600	249419770	5920	5920	5920	5920	0
80	20241031	185500	249419770	5920	5920	5920	5920	0
81	20241031	185400	249419770	5920	5920	5920	5920	0
82	20241031	185300	249419770	5920	5920	5920	5920	0
83	20241031	185200	249419770	5920	5920	5920	5920	0
84	20241031	185100	249419770	5920	5920	5920	5920	0
85	20241031	185000	249419770	5920	5920	5920	5920	0
86	20241031	184900	249419770	5920	5920	5920	5920	0
87	20241031	184800	249419770	5920	5920	5920	5920	0
88	20241031	184700	249419770	5920	5920	5920	5920	0
89	20241031	184600	249419770	5920	5920	5920	5920	0
90	20241031	184500	249419770	5920	5920	5920	5920	0
91	20241031	184400	249419770	5920	5920	5920	5920	0
92	20241031	184300	249419770	5920	5920	5920	5920	308
93	20241031	184200	249419770	5920	5920	5920	5920	0
94	20241031	184100	249419770	5920	5920	5920	5920	0
95	20241031	184000	249419770	5920	5920	5920	5920	0
96	20241031	183900	249419770	5920	5920	5920	5920	0
97	20241031	183800	249419770	5920	5920	5920	5920	0
98	20241031	183700	249419770	5920	5920	5920	5920	0
99	20241031	183600	249419770	5920	5920	5920	5920	0
100	20241031	183500	249419770	5920	5920	5920	5920	0
101	20241031	183400	249419770	5920	5920	5920	5920	0
102	20241031	183300	249419770	5920	5920	5920	5920	0
103	20241031	183200	249419770	5920	5920	5920	5920	0
104	20241031	183100	249419770	5920	5920	5920	5920	0
105	20241031	183000	249419770	5920	5920	5920	5920	0
106	20241031	182900	249419770	5920	5920	5920	5920	0
107	20241031	182800	249419770	5920	5920	5920	5920	0
108	20241031	182700	249419770	5920	5920	5920	5920	0
109	20241031	182600	249419770	5920	5920	5920	5920	0
110	20241031	182500	249419770	5920	5920	5920	5920	0
111	20241031	182400	249419770	5920	5920	5920	5920	0
112	20241031	182300	249419770	5920	5920	5920	5920	0
113	20241031	182200	249419770	5920	5920	5920	5920	0
114	20241031	182100	249419770	5920	5920	5920	5920	0
115	20241031	182000	249419770	5920	5920	5920	5920	0
116	20241031	181900	249419770	5920	5920	5920	5920	0
117	20241031	181800	249419770	5920	5920	5920	5920	0
118	20241031	181700	249419770	5920	5920	5920	5920	0
119	20241031	181600	249419770	5920	5920	5920	5920	0
120	20241031	181500	249419770	5920	5920	5920	5920	0
121	20241031	181400	249419770	5920	5920	5920	5920	0
122	20241031	181300	249419770	5920	5920	5920	5920	308
123	20241031	181200	249419770	5920	5920	5920	5920	0
124	20241031	181100	249419770	5920	5920	5920	5920	0
125	20241031	181000	249419770	5920	5920	5920	5920	0
126	20241031	180900	249419770	5920	5920	5920	5920	0
127	20241031	180800	249419770	5920	5920	5920	5920	0
128	20241031	180700	249419770	5920	5920	5920	5920	0
129	20241031	180600	249419770	5920	5920	5920	5920	0
130	20241031	180500	249419770	5920	5920	5920	5920	0
131	20241031	180400	249419770	5920	5920	5920	5920	0
132	20241031	180300	249419770	5920	5920	5920	5920	0
133	20241031	180200	249419770	5920	5920	5920	5920	0
134	20241031	180100	249419770	5920	5920	5920	5920	0
135	20241031	180000	249419770	5920	5920	5920	5920	0
136	20241031	175900	249419770	5920	5920	5920	5920	0
137	20241031	175800	249419770	5920	5920	5920	5920	0
138	20241031	175700	249419770	5920	5920	5920	5920	0
139	20241031	175600	249419770	5920	5920	5920	5920	0
140	20241031	175500	249419770	5920	5920	5920	5920	0
141	20241031	175400	249419770	5920	5920	5920	5920	0
142	20241031	175300	249419770	5920	5920	5920	5920	0
143	20241031	175200	249419770	5920	5920	5920	5920	0
144	20241031	175100	249419770	5920	5920	5920	5920	0
145	20241031	175000	249419770	5920	5920	5920	5920	0
146	20241031	174900	249419770	5920	5920	5920	5920	0
147	20241031	174800	249419770	5920	5920	5920	5920	0
148	20241031	174700	249419770	5920	5920	5920	5920	0
149	20241031	174600	249419770	5920	5920	5920	5920	0
150	20241031	174500	249419770	5920	5920	5920	5920	0
151	20241031	174400	249419770	5920	5920	5920	5920	0
152	20241031	174300	249419770	5920	5920	5920	5920	308
153	20241031	174200	249419770	5920	5920	5920	5920	0
154	20241031	174100	249419770	5920	5920	5920	5920	0
155	20241031	174000	249419770	5920	5920	5920	5920	0
156	20241031	173900	249419770	5920	5920	5920	5920	0
157	20241031	173800	249419770	5920	5920	5920	5920	0
158	20241031	173700	249419770	5920	5920	5920	5920	0
159	20241031	173600	249419770	5920	5920	5920	5920	0
160	20241031	173500	249419770	5920	5920	5920	5920	0
161	20241031	173400	249419770	5920	5920	5920	5920	0
162	20241031	173300	249419770	5920	5920	5920	5920	0
163	20241031	173200	249419770	5920	5920	5920	5920	0
164	20241031	173100	249419770	5920	5920	5920	5920	0
165	20241031	173000	249419770	5920	5920	5920	5920	0
166	20241031	172900	249419770	5920	5920	5920	5920	0
167	20241031	172800	249419770	5920	5920	5920	5920	0
168	20241031	172700	249419770	5920	5920	5920	5920	0
169	20241031	172600	249419770	5920	5920	5920	5920	0
170	20241031	172500	249419770	5920	5920	5920	5920	0
171	20241031	172400	249419770	5920	5920	5920	5920	0
172	20241031	172300	249419770	5920	5920	5920	5920	0
173	20241031	172200	249419770	5920	5920	5920	5920	0
174	20241031	172100	249419770	5920	5920	5920	5920	0
175	20241031	172000	249419770	5920	5920	5920	5920	0
176	20241031	171900	249419770	5920	5920	5920	5920	0
177	20241031	171800	249419770	5920	5920	5920	5920	0
178	20241031	171700	249419770	5920	5920	5920	5920	0
179	20241031	171600	249419770	5920	5920	5920	5920	0
180	20241031	171500	249419770	5920	5920	5920	5920	0
181	20241031	171400	249419770	5920	5920	5920	5920	0
182	20241031	171300	249419770	5920	5920	5920	5920	308
183	20241031	171200	249419770	5920	5920	5920	5920	0
184	20241031	171100	249419770	5920	5920	5920	5920	0
185	20241031	171000	249419770	5920	5920	5920	5920	0
186	20241031	170900	249419770	5920	5920	5920	5920	0
187	20241031	170800	249419770	5920	5920	5920	5920	0
188	20241031	170700	249419770	5920	5920	5920	5920	0
189	20241031	170600	249419770	5920	5920	5920	5920	0
190	20241031	170500	249419770	5920	5920	5920	5920	0
191	20241031	170400	249419770	5920	5920	5920	5920	0
192	20241031	170300	249419770	5920	5920	5920	5920	0
193	20241031	170200	249419770	5920	5920	5920	5920	0
194	20241031	170100	249419770	5920	5920	5920	5920	0
195	20241031	170000	249419770	5920	5920	5920	5920	0
196	20241031	165900	249419770	5920	5920	5920	5920	0
197	20241031	165800	249419770	5920	5920	5920	5920	0
198	20241031	165700	249419770	5920	5920	5920	5920	0
199	20241031	165600	249419770	5920	5920	5920	5920	0
200	20241031	165500	249419770	5920	5920	5920	5920	0
201	20241031	165400	249419770	5920	5920	5920	5920	0
202	20241031	165300	249419770	5920	5920	5920	5920	0
203	20241031	165200	249419770	5920	5920	5920	5920	0
204	20241031	165100	249419770	5920	5920	5920	5920	0
205	20241031	165000	249419770	5920	5920	5920	5920	0
206	20241031	164900	249419770	5920	5920	5920	5920	0
207	20241031	164800	249419770	5920	5920	5920	5920	0
208	20241031	164700	249419770	5920	5920	5920	5920	0
209	20241031	164600	249419770	5920	5920	5920	5920	0
210	20241031	164500	249419770	5920	5920	5920	5920	0
211	20241031	164400	249419770	5920	5920	5920	5920	0
212	20241031	164300	249419770	5920	5920	5920	5920	308
213	20241031	164200	249419770	5920	5920	5920	5920	0
214	20241031	164100	249419770	5920	5920	5920	5920	0
215	20241031	164000	249419770	5920	5920	5920	5920	0
216	20241031	163900	249419770	5920	5920	5920	5920	0
217	20241031	163800	249419770	5920	5920	5920	5920	0
218	20241031	163700	249419770	5920	5920	5920	5920	0
219	20241031	163600	249419770	5920	5920	5920	5920	0
220	20241031	163500	249419770	5920	5920	5920	5920	0
221	20241031	163400	249419770	5920	5920	5920	5920	0
222	20241031	163300	249419770	5920	5920	5920	5920	0
223	20241031	163200	249419770	5920	5920	5920	5920	0
224	20241031	163100	249419770	5920	5920	5920	5920	0
225	20241031	163000	249419770	5920	5920	5920	5920	0
226	20241031	162900	249419770	5920	5920	5920	5920	0
227	20241031	162800	249419770	5920	5920	5920	5920	0
228	20241031	162700	249419770	5920	5920	5920	5920	0
229	20241031	162600	249419770	5920	5920	5920	5920	0
230	20241031	162500	249419770	5920	5920	5920	5920	0
231	20241031	162400	249419770	5920	5920	5920	5920	0
232	20241031	162300	249419770	5920	5920	5920	5920	0
233	20241031	162200	249419770	5920	5920	5920	5920	0
234	20241031	162100	249419770	5920	5920	5920	5920	0
235	20241031	162000	249419770	5920	5920	5920	5920	0
236	20241031	161900	249419770	5920	5920	5920	5920	0
237	20241031	161800	249419770	5920	5920	5920	5920	0
238	20241031	161700	249419770	5920	5920	5920	5920	0
239	20241031	161600	249419770	5920	5920	5920	5920	0
240	20241031	161500	249419770	5920	5920	5920	5920	0
241	20241031	161400	249419770	5920	5920	5920	5920	0
242	20241031	161300	249419770	5920	5920	5920	5920	308
243	20241031	161200	249419770	5920	5920	5920	5920	0
244	20241031	161100	249419770	5920	5920	5920	5920	0
245	20241031	161000	249419770	5920	5920	5920	5920	0
246	20241031	160900	249419770	5920	5920	5920	5920	0
247	20241031	160800	249419770	5920	5920	5920	5920	0
248	20241031	160700	249419770	5920	5920	5920	5920	0
249	20241031	160600	249419770	5920	5920	5920	5920	0
250	20241031	160500	249419770	5920	5920	5920	5920	0
251	20241031	160400	249419770	5920	5920	5920	5920	0
252	20241031	160300	249419770	5920	5920	5920	5920	0
253	20241031	160200	249419770	5920	5920	5920	5920	0
254	20241031	160100	249419770	5920	5920	5920	5920	0
255	20241031	160000	249419770	5920	5920	5920	5920	0
256	20241031	155900	249419770	5920	5920	5920	5920	0
257	20241031	155800	249419770	5920	5920	5920	5920	0
258	20241031	155700	249419770	5920	5920	5920	5920	0
259	20241031	155600	249419770	5920	5920	5920	5920	0
260	20241031	155500	249419770	5920	5920	5920	5920	0
261	20241031	155400	249419770	5920	5920	5920	5920	0
262	20241031	155300	249419770	5920	5920	5920	5920	0
263	20241031	155200	249419770	5920	5920	5920	5920	0
264	20241031	155100	249419770	5920	5920	5920	5920	0
265	20241031	155000	249419770	5920	5920	5920	5920	0
266	20241031	154900	249419770	5920	5920	5920	5920	0
267	20241031	154800	249419770	5920	5920	5920	5920	0
268	20241031	154700	249419770	5920	5920	5920	5920	0
269	20241031	154600	249419770	5920	5920	5920	5920	0
270	20241031	154500	249419770	5920	5920	5920	5920	0
271	20241031	154400	249419770	5920	5920	5920	5920	0
272	20241031	154300	249419770	5920	5920	5920	5920	308
273	20241031	154200	249419770	5920	5920	5920	5920	0
274	20241031	154100	249419770	5920	5920	5920	5920	0
275	20241031	154000	249419770	5920	5920	5920	5920	0
276	20241031	153900	249419770	5920	5920	5920	5920	0
277	20241031	153800	249419770	5920	5920	5920	5920	0
278	20241031	153700	249419770	5920	5920	5920	5920	0
279	20241031	153600	249419770	5920	5920	5920	5920	0
280	20241031	153500	249419770	5920	5920	5920	5920	0
281	20241031	153400	249419770	5920	5920	5920	5920	0
282	20241031	153300	249419770	5920	5920	5920	5920	0
283	20241031	153200	249419770	5920	5920	5920	5920	0
284	20241031	153100	249419770	5920	5920	5920	5920	0
285	20241031	153000	249419770	5920	5920	5920	5920	308
286	20241031	152900	247596410	5910	5910	5910	5910	0
287	20241031	152800	247596410	5910	5910	5910	5910	0
288	20241031	152700	247596410	5910	5910	5910	5910	0
289	20241031	152600	247596410	5910	5910	5910	5910	0
290	20241031	152500	247596410	5910	5910	5910	5910	0
291	20241031	152400	247596410	5910	5910	5910	5910	0
292	20241031	152300	247596410	5910	5910	5910	5910	0
293	20241031	152200	247596410	5910	5910	5910	5910	0
294	20241031	152100	247596410	5910	5910	5910	5910	0
295	20241031	152000	247596410	5910	5910	5910	5910	0
296	20241031	151900	247596410	5910	5910	5910	5910	1
297	20241031	151800	247590500	5910	5910	5910	5890	7
298	20241031	151700	247549150	5900	5900	5900	5900	321
299	20241031	151600	245655250	5910	5900	5910	5900	12
300	20241031	151500	245584430	5910	5910	5910	5900	17
301	20241031	151400	245484090	5910	5910	5910	5910	3
302	20241031	151300	245466360	5890	5910	5910	5890	1900
303	20241031	151200	234255360	5910	5910	5910	5910	0
304	20241031	151100	234255360	5910	5910	5910	5910	0
305	20241031	151000	234255360	5910	5910	5910	5910	0
306	20241031	150900	234255360	5910	5910	5910	5910	17
307	20241031	150800	234154890	5890	5890	5890	5890	0
308	20241031	150700	234154890	5890	5890	5890	5890	3
309	20241031	150600	234137220	5890	5890	5890	5890	81
310	20241031	150500	233660130	5890	5890	5890	5890	0
311	20241031	150400	233660130	5890	5890	5890	5880	931
312	20241031	150300	228181100	5890	5890	5890	5890	5
313	20241031	150200	228151650	5910	5890	5910	5890	28
314	20241031	150100	227986190	5910	5910	5910	5910	1
315	20241031	150000	227980280	5900	5910	5910	5900	2
316	20241031	145900	227968470	5900	5900	5900	5900	1
317	20241031	145800	227962570	5900	5910	5910	5900	22
318	20241031	145700	227832560	5910	5910	5910	5910	0
319	20241031	145600	227832560	5910	5910	5910	5910	0
320	20241031	145500	227832560	5910	5910	5910	5910	0
321	20241031	145400	227832560	5910	5900	5910	5900	3
322	20241031	145300	227814840	5900	5900	5900	5900	200
323	20241031	145200	226634840	5910	5910	5910	5910	0
324	20241031	145100	226634840	5910	5910	5910	5910	31
325	20241031	145000	226451630	5910	5910	5910	5910	1
326	20241031	144900	226445720	5900	5900	5900	5900	20
327	20241031	144800	226327720	5910	5910	5910	5910	0
328	20241031	144700	226327720	5910	5910	5910	5910	0
329	20241031	144600	226327720	5910	5890	5910	5890	5
330	20241031	144500	226298230	5900	5900	5900	5900	101
331	20241031	144400	225702330	5910	5910	5910	5910	0
332	20241031	144300	225702330	5910	5910	5910	5910	2
333	20241031	144200	225690510	5910	5900	5910	5900	263
334	20241031	144100	224138680	5910	5910	5910	5910	1
335	20241031	144000	224132770	5910	5910	5910	5910	155
336	20241031	143900	223216720	5910	5910	5910	5910	61
337	20241031	143800	222856210	5910	5900	5910	5900	2
338	20241031	143700	222844400	5900	5900	5900	5900	100
339	20241031	143600	222254400	5900	5900	5900	5900	10
340	20241031	143500	222195400	5910	5910	5920	5910	287
341	20241031	143400	220499220	5910	5910	5910	5910	1
342	20241031	143300	220493310	5910	5900	5910	5900	527
343	20241031	143200	217384000	5890	5890	5890	5890	130
344	20241031	143100	216618300	5900	5900	5900	5900	0
345	20241031	143000	216618300	5900	5900	5900	5900	0
346	20241031	142900	216618300	5900	5900	5900	5900	31
347	20241031	142800	216435400	5900	5900	5900	5900	0
348	20241031	142700	216435400	5900	5900	5900	5900	1
349	20241031	142600	216429500	5900	5900	5900	5900	1
350	20241031	142500	216423600	5900	5900	5900	5900	0
351	20241031	142400	216423600	5900	5900	5900	5900	1
352	20241031	142300	216417700	5900	5900	5900	5900	0
353	20241031	142200	216417700	5900	5900	5900	5900	0
354	20241031	142100	216417700	5900	5900	5900	5900	0
355	20241031	142000	216417700	5900	5900	5900	5900	11
356	20241031	141900	216352800	5900	5900	5900	5900	0
357	20241031	141800	216352800	5900	5900	5900	5900	2
358	20241031	141700	216341000	5900	5900	5900	5900	99
359	20241031	141600	215756900	5900	5900	5900	5900	1
360	20241031	141500	215751000	5900	5900	5900	5900	0
361	20241031	141400	215751000	5900	5900	5900	5900	200
362	20241031	141300	214571000	5900	5900	5900	5900	0
363	20241031	141200	214571000	5900	5900	5900	5900	0
364	20241031	141100	214571000	5900	5900	5900	5900	163
365	20241031	141000	213609300	5920	5900	5920	5900	87
366	20241031	140900	213095960	5900	5910	5910	5900	415
367	20241031	140800	210647440	5920	5930	5930	5920	2
368	20241031	140700	210635590	5930	5930	5930	5930	0
369	20241031	140600	210635590	5930	5930	5930	5930	0
370	20241031	140500	210635590	5930	5930	5930	5930	0
371	20241031	140400	210635590	5930	5930	5930	5930	0
372	20241031	140300	210635590	5930	5930	5930	5930	1
373	20241031	140200	210629660	5910	5930	5930	5910	154
374	20241031	140100	209719440	5920	5920	5920	5920	0
375	20241031	140000	209719440	5920	5920	5920	5920	0
376	20241031	135900	209719440	5920	5920	5920	5920	0
377	20241031	135800	209719440	5920	5920	5920	5920	71
378	20241031	135700	209299120	5930	5930	5930	5930	0
379	20241031	135600	209299120	5930	5930	5930	5930	0
380	20241031	135500	209299120	5930	5930	5930	5930	1
381	20241031	135400	209293190	5930	5930	5930	5930	2
382	20241031	135300	209281330	5930	5930	5930	5930	0
383	20241031	135200	209281330	5930	5930	5930	5930	0
384	20241031	135100	209281330	5930	5930	5930	5930	1
385	20241031	135000	209275400	5930	5930	5930	5930	0
386	20241031	134900	209275400	5930	5930	5930	5930	0
387	20241031	134800	209275400	5930	5930	5930	5930	2
388	20241031	134700	209263540	5930	5930	5930	5930	0
389	20241031	134600	209263540	5930	5930	5930	5930	3
390	20241031	134500	209245750	5930	5930	5930	5930	1
391	20241031	134400	209239820	5930	5930	5930	5930	10
392	20241031	134300	209180520	5930	5930	5930	5930	0
393	20241031	134200	209180520	5930	5930	5930	5930	1
394	20241031	134100	209174590	5930	5930	5930	5930	0
395	20241031	134000	209174590	5930	5930	5930	5930	0
396	20241031	133900	209174590	5930	5930	5930	5930	0
397	20241031	133800	209174590	5930	5930	5930	5930	1
398	20241031	133700	209168660	5930	5930	5930	5930	2
399	20241031	133600	209156800	5910	5910	5910	5910	0
400	20241031	133500	209156800	5910	5910	5910	5910	2
401	20241031	133400	209144980	5890	5890	5890	5890	0
402	20241031	133300	209144980	5890	5890	5890	5890	0
403	20241031	133200	209144980	5890	5900	5900	5890	36
404	20241031	133100	208932840	5900	5900	5900	5900	0
405	20241031	133000	208932840	5900	5900	5900	5900	70
406	20241031	132900	208519840	5930	5930	5930	5910	22
407	20241031	132800	208389780	5940	5930	5940	5930	5
408	20241031	132700	208360120	5910	5920	5920	5910	12
409	20241031	132600	208289090	5920	5920	5920	5920	32
410	20241031	132500	208099650	5940	5940	5940	5940	0
411	20241031	132400	208099650	5940	5940	5940	5940	0
412	20241031	132300	208099650	5940	5940	5940	5940	0
413	20241031	132200	208099650	5940	5940	5940	5940	0
414	20241031	132100	208099650	5940	5940	5940	5940	2
415	20241031	132000	208087770	5920	5920	5920	5920	0
416	20241031	131900	208087770	5920	5920	5920	5920	0
417	20241031	131800	208087770	5920	5920	5920	5920	1
418	20241031	131700	208081850	5900	5900	5900	5900	0
419	20241031	131600	208081850	5900	5900	5900	5900	0
420	20241031	131500	208081850	5900	5930	5930	5900	3
421	20241031	131400	208064100	5940	5940	5940	5940	118
422	20241031	131300	207363180	5940	5940	5940	5940	2
423	20241031	131200	207351300	5940	5940	5940	5940	245
424	20241031	131100	205896000	5940	5940	5940	5940	0
425	20241031	131000	205896000	5940	5940	5940	5940	276
426	20241031	130900	204256560	5940	5940	5940	5940	0
427	20241031	130800	204256560	5940	5940	5940	5940	0
428	20241031	130700	204256560	5940	5940	5940	5940	0
429	20241031	130600	204256560	5940	5940	5940	5940	0
430	20241031	130500	204256560	5940	5940	5940	5940	66
431	20241031	130400	203864520	5940	5930	5940	5920	572
432	20241031	130300	200476500	5920	5920	5920	5920	0
433	20241031	130200	200476500	5920	5920	5920	5920	0
434	20241031	130100	200476500	5920	5920	5920	5920	0
435	20241031	130000	200476500	5920	5920	5920	5920	1
436	20241031	125900	200470580	5940	5940	5940	5940	1
437	20241031	125800	200464640	5930	5930	5930	5930	0
438	20241031	125700	200464640	5930	5930	5930	5930	2
439	20241031	125600	200452780	5940	5950	5950	5930	17
440	20241031	125500	200351760	5950	5940	5950	5940	11
441	20241031	125400	200286320	5940	5940	5940	5940	0
442	20241031	125300	200286320	5940	5940	5940	5940	1010
443	20241031	125200	194286920	5940	5940	5940	5940	1
444	20241031	125100	194280980	5940	5940	5940	5940	1
445	20241031	125000	194275040	5940	5930	5940	5930	38
446	20241031	124900	194049690	5930	5930	5930	5930	0
447	20241031	124800	194049690	5930	5930	5930	5930	73
448	20241031	124700	193616800	5940	5910	5940	5910	606
449	20241031	124600	190027970	5910	5910	5910	5910	0
450	20241031	124500	190027970	5910	5910	5910	5910	1
451	20241031	124400	190022060	5910	5910	5910	5910	21
452	20241031	124300	189897950	5920	5920	5920	5920	0
453	20241031	124200	189897950	5920	5920	5920	5920	0
454	20241031	124100	189897950	5920	5910	5920	5910	84
455	20241031	124000	189401500	5920	5920	5920	5920	2
456	20241031	123900	189389660	5920	5920	5920	5920	1
457	20241031	123800	189383740	5900	5910	5910	5900	10
458	20241031	123700	189324730	5920	5920	5920	5920	1
459	20241031	123600	189318810	5920	5910	5920	5910	26
460	20241031	123500	189165140	5910	5910	5910	5910	0
461	20241031	123400	189165140	5910	5910	5910	5910	0
462	20241031	123300	189165140	5910	5890	5910	5890	31
463	20241031	123200	188982530	5910	5920	5920	5910	33
464	20241031	123100	188787470	5920	5920	5920	5920	0
465	20241031	123000	188787470	5920	5920	5920	5920	0
466	20241031	122900	188787470	5920	5920	5920	5910	10
467	20241031	122800	188728350	5920	5920	5920	5920	3
468	20241031	122700	188710590	5920	5920	5920	5920	30
469	20241031	122600	188532990	5920	5920	5920	5920	1
470	20241031	122500	188527070	5920	5920	5920	5920	0
471	20241031	122400	188527070	5920	5920	5920	5920	0
472	20241031	122300	188527070	5920	5920	5920	5920	6
473	20241031	122200	188491550	5920	5920	5920	5920	0
474	20241031	122100	188491550	5920	5920	5920	5920	0
475	20241031	122000	188491550	5920	5910	5920	5910	20
476	20241031	121900	188373340	5910	5910	5910	5910	1
477	20241031	121800	188367430	5890	5910	5920	5890	3
478	20241031	121700	188349710	5900	5910	5920	5900	379
479	20241031	121600	186113210	5920	5920	5920	5920	0
480	20241031	121500	186113210	5920	5920	5920	5920	2
481	20241031	121400	186101370	5920	5920	5920	5920	0
482	20241031	121300	186101370	5920	5920	5920	5920	0
483	20241031	121200	186101370	5920	5920	5920	5920	4
484	20241031	121100	186077690	5920	5920	5920	5920	2
485	20241031	121000	186065850	5930	5920	5930	5920	4
486	20241031	120900	186042160	5920	5940	5940	5920	354
487	20241031	120800	183944890	5940	5950	5950	5940	10
488	20241031	120700	183885480	5970	5970	5970	5950	450
489	20241031	120600	181203450	5960	5950	5960	5950	41
490	20241031	120500	180959300	5950	5940	5950	5940	406
491	20241031	120400	178545550	5940	5920	5940	5920	25
492	20241031	120300	178397530	5940	5940	5940	5940	5
493	20241031	120200	178367830	5940	5940	5940	5940	0
494	20241031	120100	178367830	5940	5940	5940	5940	3
495	20241031	120000	178350010	5940	5930	5940	5930	92
496	20241031	115900	177804410	5920	5930	5930	5920	12
497	20241031	115800	177733350	5930	5930	5930	5930	10
498	20241031	115700	177674050	5940	5940	5940	5920	533
499	20241031	115600	174515020	5930	5910	5930	5910	1232
500	20241031	115500	167222990	5910	5910	5910	5910	1
501	20241031	115400	167217080	5910	5910	5910	5910	0
502	20241031	115300	167217080	5910	5910	5910	5910	1
503	20241031	115200	167211170	5910	5910	5910	5910	1
504	20241031	115100	167205260	5900	5920	5920	5900	3
505	20241031	115000	167187530	5920	5920	5920	5920	0
506	20241031	114900	167187530	5920	5910	5920	5910	111
507	20241031	114800	166531410	5910	5910	5910	5910	0
508	20241031	114700	166531410	5910	5910	5910	5910	43
509	20241031	114600	166277280	5900	5910	5910	5900	236
510	20241031	114500	164882550	5900	5900	5900	5900	374
511	20241031	114400	162675950	5900	5900	5900	5900	34
512	20241031	114300	162475350	5900	5900	5900	5900	10
513	20241031	114200	162416350	5900	5890	5900	5890	11
514	20241031	114100	162351540	5890	5890	5890	5890	10
515	20241031	114000	162292640	5890	5890	5890	5890	2662
516	20241031	113900	146613460	5890	5900	5900	5890	21
517	20241031	113800	146489760	5890	5890	5890	5890	0
518	20241031	113700	146489760	5890	5900	5900	5890	545
519	20241031	113600	143279700	5900	5900	5900	5900	0
520	20241031	113500	143279700	5900	5900	5900	5900	1034
521	20241031	113400	137179100	5910	5900	5910	5890	232
522	20241031	113300	135810930	5910	5910	5910	5910	2
523	20241031	113200	135799110	5900	5910	5910	5900	63
524	20241031	113100	135427080	5910	5910	5910	5910	1
525	20241031	113000	135421170	5910	5910	5910	5910	0
526	20241031	112900	135421170	5910	5900	5910	5900	24
527	20241031	112800	135279530	5900	5910	5910	5900	62
528	20241031	112700	134913720	5910	5910	5910	5910	0
529	20241031	112600	134913720	5910	5910	5910	5910	2
530	20241031	112500	134901900	5900	5900	5900	5900	200
531	20241031	112400	133721900	5910	5900	5910	5890	2594
532	20241031	112300	118428500	5900	5900	5900	5900	707
533	20241031	112200	114257200	5880	5880	5880	5880	0
534	20241031	112100	114257200	5880	5880	5880	5880	0
535	20241031	112000	114257200	5880	5880	5880	5880	8
536	20241031	111900	114210160	5890	5890	5890	5890	1
537	20241031	111800	114204270	5900	5880	5900	5880	3
538	20241031	111700	114186590	5890	5890	5890	5890	276
539	20241031	111600	112560950	5890	5890	5890	5890	158
540	20241031	111500	111630330	5900	5890	5900	5890	201
541	20241031	111400	110446430	5900	5900	5900	5900	1
542	20241031	111300	110440530	5900	5900	5900	5900	60
543	20241031	111200	110086530	5900	5900	5900	5900	11
544	20241031	111100	110021630	5900	5900	5900	5900	0
545	20241031	111000	110021630	5900	5900	5900	5900	247
546	20241031	110900	108564330	5890	5880	5890	5880	163
547	20241031	110800	107604440	5880	5890	5890	5880	10
548	20241031	110700	107545560	5890	5890	5890	5890	12
549	20241031	110600	107474880	5890	5890	5900	5890	64
550	20241031	110500	107097910	5890	5890	5890	5890	307
551	20241031	110400	105289680	5890	5890	5890	5890	123
552	20241031	110300	104565210	5870	5870	5870	5870	3
553	20241031	110200	104547600	5890	5890	5890	5890	1
554	20241031	110100	104541710	5890	5880	5890	5880	339
555	20241031	110000	102548190	5890	5850	5900	5850	4554
556	20241031	105900	75784950	5850	5850	5850	5850	0
557	20241031	105800	75784950	5850	5860	5860	5850	400
558	20241031	105700	73443860	5870	5870	5870	5870	3
559	20241031	105600	73426250	5870	5860	5870	5860	476
560	20241031	105500	70632790	5870	5860	5870	5860	106
561	20241031	105400	70011620	5850	5860	5860	5850	11
562	20241031	105300	69947260	5860	5860	5860	5860	2
563	20241031	105200	69935540	5850	5850	5850	5850	3
564	20241031	105100	69917990	5850	5850	5850	5850	2
565	20241031	105000	69906290	5850	5850	5850	5850	2
566	20241031	104900	69894590	5860	5850	5860	5850	56
567	20241031	104800	69566830	5850	5860	5860	5850	75
568	20241031	104700	69127730	5860	5860	5860	5860	1189
569	20241031	104600	62160190	5860	5860	5860	5860	0
570	20241031	104500	62160190	5860	5860	5860	5840	18
571	20241031	104400	62054910	5860	5840	5860	5840	2
572	20241031	104300	62043210	5850	5850	5850	5850	6
573	20241031	104200	62008110	5850	5850	5850	5850	0
574	20241031	104100	62008110	5850	5850	5850	5850	2
575	20241031	104000	61996410	5850	5850	5850	5850	50
576	20241031	103900	61703910	5850	5850	5850	5850	230
577	20241031	103800	60358410	5860	5850	5860	5850	67
578	20241031	103700	59966300	5850	5850	5850	5850	72
579	20241031	103600	59545100	5850	5850	5850	5850	101
580	20241031	103500	58954250	5840	5850	5850	5840	174
581	20241031	103400	57937650	5840	5840	5840	5840	0
582	20241031	103300	57937650	5840	5840	5840	5840	145
583	20241031	103200	57090850	5830	5830	5830	5830	230
584	20241031	103100	55749950	5840	5840	5840	5840	1
585	20241031	103000	55744110	5840	5840	5840	5840	0
586	20241031	102900	55744110	5840	5840	5840	5840	2
587	20241031	102800	55732430	5840	5840	5840	5840	0
588	20241031	102700	55732430	5840	5840	5840	5840	2
589	20241031	102600	55720750	5840	5840	5840	5840	0
590	20241031	102500	55720750	5840	5840	5840	5840	1
591	20241031	102400	55714910	5850	5850	5850	5850	76
592	20241031	102300	55270310	5850	5840	5850	5840	13
593	20241031	102200	55194380	5840	5840	5840	5840	239
594	20241031	102100	53798620	5840	5840	5840	5840	3
595	20241031	102000	53781100	5840	5840	5840	5840	1
596	20241031	101900	53775260	5840	5830	5840	5830	54
597	20241031	101800	53460100	5830	5830	5830	5830	104
598	20241031	101700	52853780	5830	5830	5830	5830	33
599	20241031	101600	52661390	5830	5830	5830	5830	0
600	20241031	101500	52661390	5830	5820	5830	5820	34
601	20241031	101400	52463500	5820	5820	5820	5820	113
602	20241031	101300	51805840	5820	5820	5820	5820	1
603	20241031	101200	51800020	5810	5820	5820	5810	15
604	20241031	101100	51712760	5820	5820	5820	5820	0
605	20241031	101000	51712760	5820	5820	5820	5820	0
606	20241031	100900	51712760	5820	5820	5820	5820	0
607	20241031	100800	51712760	5820	5820	5820	5820	1
608	20241031	100700	51706940	5820	5820	5820	5820	100
609	20241031	100600	51124940	5820	5820	5820	5820	0
610	20241031	100500	51124940	5820	5820	5820	5820	1
611	20241031	100400	51119120	5820	5820	5820	5820	3
612	20241031	100300	51101660	5820	5820	5820	5820	0
613	20241031	100200	51101660	5820	5810	5820	5810	2
614	20241031	100100	51090030	5810	5810	5810	5810	0
615	20241031	100000	51090030	5810	5820	5820	5810	3
616	20241031	095900	51072590	5820	5820	5820	5820	0
617	20241031	095800	51072590	5820	5820	5820	5820	0
618	20241031	095700	51072590	5820	5820	5820	5820	5
619	20241031	095600	51043490	5810	5770	5810	5770	460
620	20241031	095500	48374620	5790	5790	5790	5790	13
621	20241031	095400	48299350	5770	5780	5790	5770	1909
622	20241031	095300	37257420	5760	5800	5800	5760	3152
623	20241031	095200	19090920	5800	5800	5800	5800	0
624	20241031	095100	19090920	5800	5800	5800	5800	10
625	20241031	095000	19032920	5800	5800	5800	5800	0
626	20241031	094900	19032920	5800	5800	5800	5800	0
627	20241031	094800	19032920	5800	5800	5800	5800	0
628	20241031	094700	19032920	5800	5800	5800	5800	0
629	20241031	094600	19032920	5800	5800	5800	5800	0
630	20241031	094500	19032920	5800	5800	5800	5800	0
631	20241031	094400	19032920	5800	5800	5800	5800	1
632	20241031	094300	19027120	5780	5790	5790	5780	278
633	20241031	094200	17418550	5790	5790	5790	5790	1
634	20241031	094100	17412760	5790	5790	5790	5790	0
635	20241031	094000	17412760	5790	5790	5790	5790	73
636	20241031	093900	16990090	5790	5790	5790	5790	0
637	20241031	093800	16990090	5790	5790	5790	5790	3
638	20241031	093700	16972720	5780	5790	5790	5780	189
639	20241031	093600	15878440	5800	5800	5800	5800	0
640	20241031	093500	15878440	5800	5800	5800	5800	1
641	20241031	093400	15872640	5800	5800	5800	5800	1
642	20241031	093300	15866840	5800	5800	5800	5800	0
643	20241031	093200	15866840	5800	5800	5800	5800	1
644	20241031	093100	15861040	5800	5800	5800	5800	0
645	20241031	093000	15861040	5800	5800	5800	5800	0
646	20241031	092900	15861040	5800	5800	5800	5800	0
647	20241031	092800	15861040	5800	5820	5820	5800	12
648	20241031	092700	15791420	5820	5810	5820	5800	505
649	20241031	092600	12862200	5810	5810	5810	5810	0
650	20241031	092500	12862200	5810	5810	5810	5810	7
651	20241031	092400	12821530	5820	5820	5820	5820	0
652	20241031	092300	12821530	5820	5820	5820	5820	0
653	20241031	092200	12821530	5820	5820	5820	5820	0
654	20241031	092100	12821530	5820	5820	5820	5820	1
655	20241031	092000	12815710	5810	5810	5810	5810	115
656	20241031	091900	12147560	5810	5810	5810	5810	0
657	20241031	091800	12147560	5810	5810	5810	5810	0
658	20241031	091700	12147560	5810	5810	5810	5810	10
659	20241031	091600	12089460	5810	5800	5810	5800	42
660	20241031	091500	11845840	5800	5800	5800	5800	244
661	20241031	091400	10430640	5800	5800	5800	5800	0
662	20241031	091300	10430640	5800	5800	5800	5800	2
663	20241031	091200	10419040	5800	5800	5800	5800	0
664	20241031	091100	10419040	5800	5800	5800	5800	55
665	20241031	091000	10100040	5810	5810	5810	5810	1
666	20241031	090900	10094230	5830	5830	5830	5830	0
667	20241031	090800	10094230	5830	5830	5830	5830	0
668	20241031	090700	10094230	5830	5830	5830	5830	0
669	20241031	090600	10094230	5830	5830	5830	5830	1
670	20241031	090500	10088400	5830	5790	5830	5770	705
671	20241031	090400	5989160	5800	5800	5800	5790	41
672	20241031	090300	5751420	5800	5810	5810	5780	13
673	20241031	090200	5676200	5810	5810	5810	5790	42
674	20241031	090100	5432580	5820	5810	5820	5770	283
675	20241031	090000	3788470	5820	5810	5840	5810	652