KissMeData/260660/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210100	134664050	3805	3805	3805	3805	457
3	20241031	210000	134664050	3805	3805	3805	3805	0
4	20241031	205900	134664050	3805	3805	3805	3805	0
5	20241031	205800	134664050	3805	3805	3805	3805	0
6	20241031	205700	134664050	3805	3805	3805	3805	0
7	20241031	205600	134664050	3805	3805	3805	3805	0
8	20241031	205500	134664050	3805	3805	3805	3805	0
9	20241031	205400	134664050	3805	3805	3805	3805	0
10	20241031	205300	134664050	3805	3805	3805	3805	0
11	20241031	205200	134664050	3805	3805	3805	3805	0
12	20241031	205100	134664050	3805	3805	3805	3805	0
13	20241031	205000	134664050	3805	3805	3805	3805	0
14	20241031	204900	134664050	3805	3805	3805	3805	0
15	20241031	204800	134664050	3805	3805	3805	3805	0
16	20241031	204700	134664050	3805	3805	3805	3805	0
17	20241031	204600	134664050	3805	3805	3805	3805	0
18	20241031	204500	134664050	3805	3805	3805	3805	0
19	20241031	204400	134664050	3805	3805	3805	3805	0
20	20241031	204300	134664050	3805	3805	3805	3805	0
21	20241031	204200	134664050	3805	3805	3805	3805	0
22	20241031	204100	134664050	3805	3805	3805	3805	0
23	20241031	204000	134664050	3805	3805	3805	3805	0
24	20241031	203900	134664050	3805	3805	3805	3805	0
25	20241031	203800	134664050	3805	3805	3805	3805	0
26	20241031	203700	134664050	3805	3805	3805	3805	0
27	20241031	203600	134664050	3805	3805	3805	3805	0
28	20241031	203500	134664050	3805	3805	3805	3805	0
29	20241031	203400	134664050	3805	3805	3805	3805	0
30	20241031	203300	134664050	3805	3805	3805	3805	0
31	20241031	203200	134664050	3805	3805	3805	3805	0
32	20241031	203100	134664050	3805	3805	3805	3805	457
33	20241031	203000	134664050	3805	3805	3805	3805	0
34	20241031	202900	134664050	3805	3805	3805	3805	0
35	20241031	202800	134664050	3805	3805	3805	3805	0
36	20241031	202700	134664050	3805	3805	3805	3805	0
37	20241031	202600	134664050	3805	3805	3805	3805	0
38	20241031	202500	134664050	3805	3805	3805	3805	0
39	20241031	202400	134664050	3805	3805	3805	3805	0
40	20241031	202300	134664050	3805	3805	3805	3805	0
41	20241031	202200	134664050	3805	3805	3805	3805	0
42	20241031	202100	134664050	3805	3805	3805	3805	0
43	20241031	202000	134664050	3805	3805	3805	3805	0
44	20241031	201900	134664050	3805	3805	3805	3805	0
45	20241031	201800	134664050	3805	3805	3805	3805	0
46	20241031	201700	134664050	3805	3805	3805	3805	0
47	20241031	201600	134664050	3805	3805	3805	3805	0
48	20241031	201500	134664050	3805	3805	3805	3805	0
49	20241031	201400	134664050	3805	3805	3805	3805	0
50	20241031	201300	134664050	3805	3805	3805	3805	0
51	20241031	201200	134664050	3805	3805	3805	3805	0
52	20241031	201100	134664050	3805	3805	3805	3805	0
53	20241031	201000	134664050	3805	3805	3805	3805	0
54	20241031	200900	134664050	3805	3805	3805	3805	0
55	20241031	200800	134664050	3805	3805	3805	3805	0
56	20241031	200700	134664050	3805	3805	3805	3805	0
57	20241031	200600	134664050	3805	3805	3805	3805	0
58	20241031	200500	134664050	3805	3805	3805	3805	0
59	20241031	200400	134664050	3805	3805	3805	3805	0
60	20241031	200300	134664050	3805	3805	3805	3805	0
61	20241031	200200	134664050	3805	3805	3805	3805	0
62	20241031	200100	134664050	3805	3805	3805	3805	457
63	20241031	200000	134664050	3805	3805	3805	3805	0
64	20241031	195900	134664050	3805	3805	3805	3805	0
65	20241031	195800	134664050	3805	3805	3805	3805	0
66	20241031	195700	134664050	3805	3805	3805	3805	0
67	20241031	195600	134664050	3805	3805	3805	3805	0
68	20241031	195500	134664050	3805	3805	3805	3805	0
69	20241031	195400	134664050	3805	3805	3805	3805	0
70	20241031	195300	134664050	3805	3805	3805	3805	0
71	20241031	195200	134664050	3805	3805	3805	3805	0
72	20241031	195100	134664050	3805	3805	3805	3805	0
73	20241031	195000	134664050	3805	3805	3805	3805	0
74	20241031	194900	134664050	3805	3805	3805	3805	0
75	20241031	194800	134664050	3805	3805	3805	3805	0
76	20241031	194700	134664050	3805	3805	3805	3805	0
77	20241031	194600	134664050	3805	3805	3805	3805	0
78	20241031	194500	134664050	3805	3805	3805	3805	0
79	20241031	194400	134664050	3805	3805	3805	3805	0
80	20241031	194300	134664050	3805	3805	3805	3805	0
81	20241031	194200	134664050	3805	3805	3805	3805	0
82	20241031	194100	134664050	3805	3805	3805	3805	0
83	20241031	194000	134664050	3805	3805	3805	3805	0
84	20241031	193900	134664050	3805	3805	3805	3805	0
85	20241031	193800	134664050	3805	3805	3805	3805	0
86	20241031	193700	134664050	3805	3805	3805	3805	0
87	20241031	193600	134664050	3805	3805	3805	3805	0
88	20241031	193500	134664050	3805	3805	3805	3805	0
89	20241031	193400	134664050	3805	3805	3805	3805	0
90	20241031	193300	134664050	3805	3805	3805	3805	0
91	20241031	193200	134664050	3805	3805	3805	3805	0
92	20241031	193100	134664050	3805	3805	3805	3805	457
93	20241031	193000	134664050	3805	3805	3805	3805	0
94	20241031	192900	134664050	3805	3805	3805	3805	0
95	20241031	192800	134664050	3805	3805	3805	3805	0
96	20241031	192700	134664050	3805	3805	3805	3805	0
97	20241031	192600	134664050	3805	3805	3805	3805	0
98	20241031	192500	134664050	3805	3805	3805	3805	0
99	20241031	192400	134664050	3805	3805	3805	3805	0
100	20241031	192300	134664050	3805	3805	3805	3805	0
101	20241031	192200	134664050	3805	3805	3805	3805	0
102	20241031	192100	134664050	3805	3805	3805	3805	0
103	20241031	192000	134664050	3805	3805	3805	3805	0
104	20241031	191900	134664050	3805	3805	3805	3805	0
105	20241031	191800	134664050	3805	3805	3805	3805	0
106	20241031	191700	134664050	3805	3805	3805	3805	0
107	20241031	191600	134664050	3805	3805	3805	3805	0
108	20241031	191500	134664050	3805	3805	3805	3805	0
109	20241031	191400	134664050	3805	3805	3805	3805	0
110	20241031	191300	134664050	3805	3805	3805	3805	0
111	20241031	191200	134664050	3805	3805	3805	3805	0
112	20241031	191100	134664050	3805	3805	3805	3805	0
113	20241031	191000	134664050	3805	3805	3805	3805	0
114	20241031	190900	134664050	3805	3805	3805	3805	0
115	20241031	190800	134664050	3805	3805	3805	3805	0
116	20241031	190700	134664050	3805	3805	3805	3805	0
117	20241031	190600	134664050	3805	3805	3805	3805	0
118	20241031	190500	134664050	3805	3805	3805	3805	0
119	20241031	190400	134664050	3805	3805	3805	3805	0
120	20241031	190300	134664050	3805	3805	3805	3805	0
121	20241031	190200	134664050	3805	3805	3805	3805	0
122	20241031	190100	134664050	3805	3805	3805	3805	457
123	20241031	190000	134664050	3805	3805	3805	3805	0
124	20241031	185900	134664050	3805	3805	3805	3805	0
125	20241031	185800	134664050	3805	3805	3805	3805	0
126	20241031	185700	134664050	3805	3805	3805	3805	0
127	20241031	185600	134664050	3805	3805	3805	3805	0
128	20241031	185500	134664050	3805	3805	3805	3805	0
129	20241031	185400	134664050	3805	3805	3805	3805	0
130	20241031	185300	134664050	3805	3805	3805	3805	0
131	20241031	185200	134664050	3805	3805	3805	3805	0
132	20241031	185100	134664050	3805	3805	3805	3805	0
133	20241031	185000	134664050	3805	3805	3805	3805	0
134	20241031	184900	134664050	3805	3805	3805	3805	0
135	20241031	184800	134664050	3805	3805	3805	3805	0
136	20241031	184700	134664050	3805	3805	3805	3805	0
137	20241031	184600	134664050	3805	3805	3805	3805	0
138	20241031	184500	134664050	3805	3805	3805	3805	0
139	20241031	184400	134664050	3805	3805	3805	3805	0
140	20241031	184300	134664050	3805	3805	3805	3805	0
141	20241031	184200	134664050	3805	3805	3805	3805	0
142	20241031	184100	134664050	3805	3805	3805	3805	0
143	20241031	184000	134664050	3805	3805	3805	3805	0
144	20241031	183900	134664050	3805	3805	3805	3805	0
145	20241031	183800	134664050	3805	3805	3805	3805	0
146	20241031	183700	134664050	3805	3805	3805	3805	0
147	20241031	183600	134664050	3805	3805	3805	3805	0
148	20241031	183500	134664050	3805	3805	3805	3805	0
149	20241031	183400	134664050	3805	3805	3805	3805	0
150	20241031	183300	134664050	3805	3805	3805	3805	0
151	20241031	183200	134664050	3805	3805	3805	3805	0
152	20241031	183100	134664050	3805	3805	3805	3805	457
153	20241031	183000	134664050	3805	3805	3805	3805	0
154	20241031	182900	134664050	3805	3805	3805	3805	0
155	20241031	182800	134664050	3805	3805	3805	3805	0
156	20241031	182700	134664050	3805	3805	3805	3805	0
157	20241031	182600	134664050	3805	3805	3805	3805	0
158	20241031	182500	134664050	3805	3805	3805	3805	0
159	20241031	182400	134664050	3805	3805	3805	3805	0
160	20241031	182300	134664050	3805	3805	3805	3805	0
161	20241031	182200	134664050	3805	3805	3805	3805	0
162	20241031	182100	134664050	3805	3805	3805	3805	0
163	20241031	182000	134664050	3805	3805	3805	3805	0
164	20241031	181900	134664050	3805	3805	3805	3805	0
165	20241031	181800	134664050	3805	3805	3805	3805	0
166	20241031	181700	134664050	3805	3805	3805	3805	0
167	20241031	181600	134664050	3805	3805	3805	3805	0
168	20241031	181500	134664050	3805	3805	3805	3805	0
169	20241031	181400	134664050	3805	3805	3805	3805	0
170	20241031	181300	134664050	3805	3805	3805	3805	0
171	20241031	181200	134664050	3805	3805	3805	3805	0
172	20241031	181100	134664050	3805	3805	3805	3805	0
173	20241031	181000	134664050	3805	3805	3805	3805	0
174	20241031	180900	134664050	3805	3805	3805	3805	0
175	20241031	180800	134664050	3805	3805	3805	3805	0
176	20241031	180700	134664050	3805	3805	3805	3805	0
177	20241031	180600	134664050	3805	3805	3805	3805	0
178	20241031	180500	134664050	3805	3805	3805	3805	0
179	20241031	180400	134664050	3805	3805	3805	3805	0
180	20241031	180300	134664050	3805	3805	3805	3805	0
181	20241031	180200	134664050	3805	3805	3805	3805	0
182	20241031	180100	134664050	3805	3805	3805	3805	457
183	20241031	180000	134664050	3805	3805	3805	3805	0
184	20241031	175900	134664050	3805	3805	3805	3805	0
185	20241031	175800	134664050	3805	3805	3805	3805	0
186	20241031	175700	134664050	3805	3805	3805	3805	0
187	20241031	175600	134664050	3805	3805	3805	3805	0
188	20241031	175500	134664050	3805	3805	3805	3805	0
189	20241031	175400	134664050	3805	3805	3805	3805	0
190	20241031	175300	134664050	3805	3805	3805	3805	0
191	20241031	175200	134664050	3805	3805	3805	3805	0
192	20241031	175100	134664050	3805	3805	3805	3805	0
193	20241031	175000	134664050	3805	3805	3805	3805	0
194	20241031	174900	134664050	3805	3805	3805	3805	0
195	20241031	174800	134664050	3805	3805	3805	3805	0
196	20241031	174700	134664050	3805	3805	3805	3805	0
197	20241031	174600	134664050	3805	3805	3805	3805	0
198	20241031	174500	134664050	3805	3805	3805	3805	0
199	20241031	174400	134664050	3805	3805	3805	3805	0
200	20241031	174300	134664050	3805	3805	3805	3805	0
201	20241031	174200	134664050	3805	3805	3805	3805	0
202	20241031	174100	134664050	3805	3805	3805	3805	0
203	20241031	174000	134664050	3805	3805	3805	3805	0
204	20241031	173900	134664050	3805	3805	3805	3805	0
205	20241031	173800	134664050	3805	3805	3805	3805	0
206	20241031	173700	134664050	3805	3805	3805	3805	0
207	20241031	173600	134664050	3805	3805	3805	3805	0
208	20241031	173500	134664050	3805	3805	3805	3805	0
209	20241031	173400	134664050	3805	3805	3805	3805	0
210	20241031	173300	134664050	3805	3805	3805	3805	0
211	20241031	173200	134664050	3805	3805	3805	3805	0
212	20241031	173100	134664050	3805	3805	3805	3805	457
213	20241031	173000	134664050	3805	3805	3805	3805	0
214	20241031	172900	134664050	3805	3805	3805	3805	0
215	20241031	172800	134664050	3805	3805	3805	3805	0
216	20241031	172700	134664050	3805	3805	3805	3805	0
217	20241031	172600	134664050	3805	3805	3805	3805	0
218	20241031	172500	134664050	3805	3805	3805	3805	0
219	20241031	172400	134664050	3805	3805	3805	3805	0
220	20241031	172300	134664050	3805	3805	3805	3805	0
221	20241031	172200	134664050	3805	3805	3805	3805	0
222	20241031	172100	134664050	3805	3805	3805	3805	0
223	20241031	172000	134664050	3805	3805	3805	3805	0
224	20241031	171900	134664050	3805	3805	3805	3805	0
225	20241031	171800	134664050	3805	3805	3805	3805	0
226	20241031	171700	134664050	3805	3805	3805	3805	0
227	20241031	171600	134664050	3805	3805	3805	3805	0
228	20241031	171500	134664050	3805	3805	3805	3805	0
229	20241031	171400	134664050	3805	3805	3805	3805	0
230	20241031	171300	134664050	3805	3805	3805	3805	0
231	20241031	171200	134664050	3805	3805	3805	3805	0
232	20241031	171100	134664050	3805	3805	3805	3805	0
233	20241031	171000	134664050	3805	3805	3805	3805	0
234	20241031	170900	134664050	3805	3805	3805	3805	0
235	20241031	170800	134664050	3805	3805	3805	3805	0
236	20241031	170700	134664050	3805	3805	3805	3805	0
237	20241031	170600	134664050	3805	3805	3805	3805	0
238	20241031	170500	134664050	3805	3805	3805	3805	0
239	20241031	170400	134664050	3805	3805	3805	3805	0
240	20241031	170300	134664050	3805	3805	3805	3805	0
241	20241031	170200	134664050	3805	3805	3805	3805	0
242	20241031	170100	134664050	3805	3805	3805	3805	457
243	20241031	170000	134664050	3805	3805	3805	3805	0
244	20241031	165900	134664050	3805	3805	3805	3805	0
245	20241031	165800	134664050	3805	3805	3805	3805	0
246	20241031	165700	134664050	3805	3805	3805	3805	0
247	20241031	165600	134664050	3805	3805	3805	3805	0
248	20241031	165500	134664050	3805	3805	3805	3805	0
249	20241031	165400	134664050	3805	3805	3805	3805	0
250	20241031	165300	134664050	3805	3805	3805	3805	0
251	20241031	165200	134664050	3805	3805	3805	3805	0
252	20241031	165100	134664050	3805	3805	3805	3805	0
253	20241031	165000	134664050	3805	3805	3805	3805	0
254	20241031	164900	134664050	3805	3805	3805	3805	0
255	20241031	164800	134664050	3805	3805	3805	3805	0
256	20241031	164700	134664050	3805	3805	3805	3805	0
257	20241031	164600	134664050	3805	3805	3805	3805	0
258	20241031	164500	134664050	3805	3805	3805	3805	0
259	20241031	164400	134664050	3805	3805	3805	3805	0
260	20241031	164300	134664050	3805	3805	3805	3805	0
261	20241031	164200	134664050	3805	3805	3805	3805	0
262	20241031	164100	134664050	3805	3805	3805	3805	0
263	20241031	164000	134664050	3805	3805	3805	3805	0
264	20241031	163900	134664050	3805	3805	3805	3805	0
265	20241031	163800	134664050	3805	3805	3805	3805	0
266	20241031	163700	134664050	3805	3805	3805	3805	0
267	20241031	163600	134664050	3805	3805	3805	3805	0
268	20241031	163500	134664050	3805	3805	3805	3805	0
269	20241031	163400	134664050	3805	3805	3805	3805	0
270	20241031	163300	134664050	3805	3805	3805	3805	0
271	20241031	163200	134664050	3805	3805	3805	3805	0
272	20241031	163100	134664050	3805	3805	3805	3805	457
273	20241031	163000	134664050	3805	3805	3805	3805	0
274	20241031	162900	134664050	3805	3805	3805	3805	0
275	20241031	162800	134664050	3805	3805	3805	3805	0
276	20241031	162700	134664050	3805	3805	3805	3805	0
277	20241031	162600	134664050	3805	3805	3805	3805	0
278	20241031	162500	134664050	3805	3805	3805	3805	0
279	20241031	162400	134664050	3805	3805	3805	3805	0
280	20241031	162300	134664050	3805	3805	3805	3805	0
281	20241031	162200	134664050	3805	3805	3805	3805	0
282	20241031	162100	134664050	3805	3805	3805	3805	0
283	20241031	162000	134664050	3805	3805	3805	3805	0
284	20241031	161900	134664050	3805	3805	3805	3805	0
285	20241031	161800	134664050	3805	3805	3805	3805	0
286	20241031	161700	134664050	3805	3805	3805	3805	0
287	20241031	161600	134664050	3805	3805	3805	3805	0
288	20241031	161500	134664050	3805	3805	3805	3805	0
289	20241031	161400	134664050	3805	3805	3805	3805	0
290	20241031	161300	134664050	3805	3805	3805	3805	0
291	20241031	161200	134664050	3805	3805	3805	3805	0
292	20241031	161100	134664050	3805	3805	3805	3805	0
293	20241031	161000	134664050	3805	3805	3805	3805	0
294	20241031	160900	134664050	3805	3805	3805	3805	0
295	20241031	160800	134664050	3805	3805	3805	3805	0
296	20241031	160700	134664050	3805	3805	3805	3805	0
297	20241031	160600	134664050	3805	3805	3805	3805	0
298	20241031	160500	134664050	3805	3805	3805	3805	0
299	20241031	160400	134664050	3805	3805	3805	3805	0
300	20241031	160300	134664050	3805	3805	3805	3805	0
301	20241031	160200	134664050	3805	3805	3805	3805	0
302	20241031	160100	134664050	3805	3805	3805	3805	457
303	20241031	160000	134664050	3805	3805	3805	3805	0
304	20241031	155900	134664050	3805	3805	3805	3805	0
305	20241031	155800	134664050	3805	3805	3805	3805	0
306	20241031	155700	134664050	3805	3805	3805	3805	0
307	20241031	155600	134664050	3805	3805	3805	3805	0
308	20241031	155500	134664050	3805	3805	3805	3805	0
309	20241031	155400	134664050	3805	3805	3805	3805	0
310	20241031	155300	134664050	3805	3805	3805	3805	0
311	20241031	155200	134664050	3805	3805	3805	3805	0
312	20241031	155100	134664050	3805	3805	3805	3805	0
313	20241031	155000	134664050	3805	3805	3805	3805	0
314	20241031	154900	134664050	3805	3805	3805	3805	0
315	20241031	154800	134664050	3805	3805	3805	3805	0
316	20241031	154700	134664050	3805	3805	3805	3805	0
317	20241031	154600	134664050	3805	3805	3805	3805	0
318	20241031	154500	134664050	3805	3805	3805	3805	0
319	20241031	154400	134664050	3805	3805	3805	3805	0
320	20241031	154300	134664050	3805	3805	3805	3805	0
321	20241031	154200	134664050	3805	3805	3805	3805	0
322	20241031	154100	134664050	3805	3805	3805	3805	0
323	20241031	154000	134664050	3805	3805	3805	3805	0
324	20241031	153900	134664050	3805	3805	3805	3805	0
325	20241031	153800	134664050	3805	3805	3805	3805	0
326	20241031	153700	134664050	3805	3805	3805	3805	0
327	20241031	153600	134664050	3805	3805	3805	3805	0
328	20241031	153500	134664050	3805	3805	3805	3805	0
329	20241031	153400	134664050	3805	3805	3805	3805	0
330	20241031	153300	134664050	3805	3805	3805	3805	0
331	20241031	153200	134664050	3805	3805	3805	3805	0
332	20241031	153100	134664050	3805	3805	3805	3805	457
333	20241031	153000	134664050	3805	3805	3805	3805	457
334	20241031	152900	132925165	3805	3805	3805	3805	0
335	20241031	152800	132925165	3805	3805	3805	3805	0
336	20241031	152700	132925165	3805	3805	3805	3805	0
337	20241031	152600	132925165	3805	3805	3805	3805	0
338	20241031	152500	132925165	3805	3805	3805	3805	0
339	20241031	152400	132925165	3805	3805	3805	3805	0
340	20241031	152300	132925165	3805	3805	3805	3805	0
341	20241031	152200	132925165	3805	3805	3805	3805	0
342	20241031	152100	132925165	3805	3805	3805	3805	0
343	20241031	152000	132925165	3805	3805	3805	3805	0
344	20241031	151900	132925165	3805	3800	3805	3800	224
345	20241031	151800	132073755	3800	3800	3800	3800	77
346	20241031	151700	131781155	3805	3805	3805	3805	37
347	20241031	151600	131640370	3805	3805	3805	3805	0
348	20241031	151500	131640370	3805	3805	3805	3805	69
349	20241031	151400	131377825	3800	3795	3800	3795	646
350	20241031	151300	128925575	3800	3800	3800	3800	0
351	20241031	151200	128925575	3800	3800	3800	3800	0
352	20241031	151100	128925575	3800	3800	3800	3800	0
353	20241031	151000	128925575	3800	3800	3800	3800	1
354	20241031	150900	128921775	3785	3795	3800	3785	605
355	20241031	150800	126628500	3795	3795	3795	3795	0
356	20241031	150700	126628500	3795	3795	3795	3795	0
357	20241031	150600	126628500	3795	3795	3795	3795	15
358	20241031	150500	126571575	3800	3800	3800	3800	218
359	20241031	150400	125743175	3805	3805	3805	3805	27
360	20241031	150300	125640440	3805	3805	3805	3805	49
361	20241031	150200	125453995	3800	3800	3800	3800	0
362	20241031	150100	125453995	3800	3800	3800	3800	0
363	20241031	150000	125453995	3800	3800	3800	3800	503
364	20241031	145900	123542595	3800	3800	3800	3800	0
365	20241031	145800	123542595	3800	3800	3800	3800	0
366	20241031	145700	123542595	3800	3800	3800	3800	491
367	20241031	145600	121676795	3800	3800	3800	3800	50
368	20241031	145500	121486795	3810	3810	3810	3810	0
369	20241031	145400	121486795	3810	3810	3810	3810	0
370	20241031	145300	121486795	3810	3810	3810	3810	0
371	20241031	145200	121486795	3810	3800	3810	3800	257
372	20241031	145100	120507695	3800	3800	3800	3800	0
373	20241031	145000	120507695	3800	3810	3810	3800	145
374	20241031	144900	119955475	3800	3800	3800	3800	0
375	20241031	144800	119955475	3800	3800	3800	3800	0
376	20241031	144700	119955475	3800	3800	3800	3800	0
377	20241031	144600	119955475	3800	3800	3800	3800	0
378	20241031	144500	119955475	3800	3800	3800	3800	50
379	20241031	144400	119765475	3800	3800	3800	3800	0
380	20241031	144300	119765475	3800	3800	3800	3800	0
381	20241031	144200	119765475	3800	3800	3800	3800	38
382	20241031	144100	119621075	3800	3805	3805	3800	222
383	20241031	144000	118776850	3815	3815	3815	3815	0
384	20241031	143900	118776850	3815	3815	3815	3815	0
385	20241031	143800	118776850	3815	3815	3815	3815	107
386	20241031	143700	118368645	3805	3810	3810	3805	867
387	20241031	143600	115066945	3810	3810	3810	3810	245
388	20241031	143500	114133495	3810	3810	3810	3810	0
389	20241031	143400	114133495	3810	3810	3810	3810	0
390	20241031	143300	114133495	3810	3810	3810	3810	0
391	20241031	143200	114133495	3810	3810	3810	3810	0
392	20241031	143100	114133495	3810	3810	3810	3810	0
393	20241031	143000	114133495	3810	3810	3810	3810	55
394	20241031	142900	113923945	3810	3810	3810	3810	0
395	20241031	142800	113923945	3810	3810	3810	3810	0
396	20241031	142700	113923945	3810	3810	3810	3810	3
397	20241031	142600	113912515	3820	3820	3820	3820	0
398	20241031	142500	113912515	3820	3820	3820	3820	0
399	20241031	142400	113912515	3820	3820	3820	3820	0
400	20241031	142300	113912515	3820	3820	3820	3820	0
401	20241031	142200	113912515	3820	3820	3820	3820	0
402	20241031	142100	113912515	3820	3820	3820	3820	0
403	20241031	142000	113912515	3820	3820	3820	3820	0
404	20241031	141900	113912515	3820	3820	3820	3820	0
405	20241031	141800	113912515	3820	3820	3820	3820	0
406	20241031	141700	113912515	3820	3820	3820	3820	0
407	20241031	141600	113912515	3820	3820	3820	3820	0
408	20241031	141500	113912515	3820	3820	3820	3820	0
409	20241031	141400	113912515	3820	3820	3820	3820	0
410	20241031	141300	113912515	3820	3820	3820	3820	0
411	20241031	141200	113912515	3820	3820	3820	3820	0
412	20241031	141100	113912515	3820	3820	3820	3820	0
413	20241031	141000	113912515	3820	3820	3820	3820	0
414	20241031	140900	113912515	3820	3820	3820	3820	0
415	20241031	140800	113912515	3820	3820	3820	3820	0
416	20241031	140700	113912515	3820	3820	3820	3820	0
417	20241031	140600	113912515	3820	3820	3820	3820	0
418	20241031	140500	113912515	3820	3820	3820	3820	0
419	20241031	140400	113912515	3820	3820	3820	3820	0
420	20241031	140300	113912515	3820	3820	3820	3820	0
421	20241031	140200	113912515	3820	3820	3820	3820	0
422	20241031	140100	113912515	3820	3820	3820	3820	0
423	20241031	140000	113912515	3820	3810	3820	3810	18
424	20241031	135900	113843785	3810	3805	3810	3805	366
425	20241031	135800	112449745	3800	3800	3800	3800	0
426	20241031	135700	112449745	3800	3800	3800	3800	500
427	20241031	135600	110549745	3800	3800	3800	3800	0
428	20241031	135500	110549745	3800	3800	3800	3800	0
429	20241031	135400	110549745	3800	3800	3800	3800	0
430	20241031	135300	110549745	3800	3800	3800	3800	0
431	20241031	135200	110549745	3800	3800	3800	3800	0
432	20241031	135100	110549745	3800	3800	3800	3800	0
433	20241031	135000	110549745	3800	3800	3800	3800	0
434	20241031	134900	110549745	3800	3800	3800	3800	251
435	20241031	134800	109595945	3800	3800	3800	3800	0
436	20241031	134700	109595945	3800	3800	3800	3800	0
437	20241031	134600	109595945	3800	3800	3800	3800	0
438	20241031	134500	109595945	3800	3800	3800	3800	1
439	20241031	134400	109592145	3790	3790	3790	3790	0
440	20241031	134300	109592145	3790	3790	3790	3790	0
441	20241031	134200	109592145	3790	3790	3790	3790	0
442	20241031	134100	109592145	3790	3790	3790	3790	0
443	20241031	134000	109592145	3790	3790	3790	3790	0
444	20241031	133900	109592145	3790	3790	3790	3790	0
445	20241031	133800	109592145	3790	3790	3790	3790	0
446	20241031	133700	109592145	3790	3790	3790	3790	0
447	20241031	133600	109592145	3790	3790	3790	3790	0
448	20241031	133500	109592145	3790	3790	3790	3790	0
449	20241031	133400	109592145	3790	3790	3790	3790	0
450	20241031	133300	109592145	3790	3790	3790	3790	0
451	20241031	133200	109592145	3790	3790	3790	3790	0
452	20241031	133100	109592145	3790	3790	3790	3790	25
453	20241031	133000	109497395	3790	3790	3790	3790	0
454	20241031	132900	109497395	3790	3790	3790	3790	101
455	20241031	132800	109114605	3800	3805	3805	3800	874
456	20241031	132700	105793340	3805	3805	3805	3805	0
457	20241031	132600	105793340	3805	3805	3805	3805	0
458	20241031	132500	105793340	3805	3805	3805	3805	0
459	20241031	132400	105793340	3805	3805	3805	3805	4
460	20241031	132300	105778120	3805	3810	3810	3805	219
461	20241031	132200	104944730	3810	3810	3810	3810	0
462	20241031	132100	104944730	3810	3810	3810	3810	0
463	20241031	132000	104944730	3810	3810	3810	3810	0
464	20241031	131900	104944730	3810	3810	3810	3810	3
465	20241031	131800	104933300	3810	3810	3810	3810	0
466	20241031	131700	104933300	3810	3815	3815	3810	140
467	20241031	131600	104399600	3815	3815	3815	3815	0
468	20241031	131500	104399600	3815	3815	3815	3815	0
469	20241031	131400	104399600	3815	3815	3815	3815	354
470	20241031	131300	103049090	3820	3820	3820	3815	225
471	20241031	131200	102190685	3815	3815	3815	3815	12
472	20241031	131100	102144905	3815	3815	3815	3815	1
473	20241031	131000	102141090	3810	3810	3810	3810	0
474	20241031	130900	102141090	3810	3810	3810	3810	170
475	20241031	130800	101493390	3810	3810	3810	3810	3
476	20241031	130700	101481960	3810	3810	3810	3810	0
477	20241031	130600	101481960	3810	3810	3810	3810	0
478	20241031	130500	101481960	3810	3810	3810	3810	0
479	20241031	130400	101481960	3810	3810	3810	3810	0
480	20241031	130300	101481960	3810	3810	3810	3810	0
481	20241031	130200	101481960	3810	3810	3810	3810	0
482	20241031	130100	101481960	3810	3810	3810	3810	0
483	20241031	130000	101481960	3810	3810	3810	3810	2
484	20241031	125900	101474340	3810	3810	3810	3810	0
485	20241031	125800	101474340	3810	3810	3810	3810	608
486	20241031	125700	99157860	3810	3815	3815	3810	517
487	20241031	125600	97185770	3820	3825	3825	3820	298
488	20241031	125500	96047405	3820	3820	3820	3820	4
489	20241031	125400	96032125	3820	3820	3820	3820	99
490	20241031	125300	95653945	3820	3815	3820	3815	531
491	20241031	125200	93628170	3815	3810	3815	3810	3
492	20241031	125100	93616735	3810	3810	3810	3810	0
493	20241031	125000	93616735	3810	3810	3810	3810	0
494	20241031	124900	93616735	3810	3810	3810	3810	0
495	20241031	124800	93616735	3810	3810	3810	3810	0
496	20241031	124700	93616735	3810	3810	3810	3810	1
497	20241031	124600	93612925	3800	3800	3800	3800	50
498	20241031	124500	93422925	3800	3800	3800	3800	1
499	20241031	124400	93419125	3790	3790	3790	3790	0
500	20241031	124300	93419125	3790	3790	3790	3790	130
501	20241031	124200	92926425	3790	3790	3790	3790	0
502	20241031	124100	92926425	3790	3790	3790	3790	0
503	20241031	124000	92926425	3790	3790	3790	3790	0
504	20241031	123900	92926425	3790	3790	3790	3790	0
505	20241031	123800	92926425	3790	3790	3790	3790	0
506	20241031	123700	92926425	3790	3790	3790	3790	0
507	20241031	123600	92926425	3790	3790	3790	3790	170
508	20241031	123500	92282125	3800	3800	3800	3800	0
509	20241031	123400	92282125	3800	3800	3800	3800	0
510	20241031	123300	92282125	3800	3800	3800	3800	0
511	20241031	123200	92282125	3800	3800	3800	3800	0
512	20241031	123100	92282125	3800	3800	3800	3800	0
513	20241031	123000	92282125	3800	3800	3800	3800	0
514	20241031	122900	92282125	3800	3800	3800	3800	0
515	20241031	122800	92282125	3800	3800	3800	3800	0
516	20241031	122700	92282125	3800	3800	3800	3800	0
517	20241031	122600	92282125	3800	3800	3800	3800	0
518	20241031	122500	92282125	3800	3800	3800	3800	0
519	20241031	122400	92282125	3800	3800	3800	3800	0
520	20241031	122300	92282125	3800	3800	3800	3800	0
521	20241031	122200	92282125	3800	3800	3800	3800	0
522	20241031	122100	92282125	3800	3800	3800	3800	0
523	20241031	122000	92282125	3800	3800	3800	3800	0
524	20241031	121900	92282125	3800	3800	3800	3800	0
525	20241031	121800	92282125	3800	3795	3800	3795	247
526	20241031	121700	91344755	3795	3795	3795	3795	0
527	20241031	121600	91344755	3795	3795	3795	3795	0
528	20241031	121500	91344755	3795	3795	3795	3795	1
529	20241031	121400	91340960	3800	3800	3800	3800	0
530	20241031	121300	91340960	3800	3800	3800	3800	0
531	20241031	121200	91340960	3800	3800	3800	3800	0
532	20241031	121100	91340960	3800	3795	3800	3795	195
533	20241031	121000	90599965	3795	3795	3795	3795	0
534	20241031	120900	90599965	3795	3795	3795	3795	0
535	20241031	120800	90599965	3795	3795	3795	3795	0
536	20241031	120700	90599965	3795	3795	3795	3795	0
537	20241031	120600	90599965	3795	3795	3795	3795	0
538	20241031	120500	90599965	3795	3795	3795	3795	0
539	20241031	120400	90599965	3795	3795	3795	3795	0
540	20241031	120300	90599965	3795	3795	3795	3795	0
541	20241031	120200	90599965	3795	3790	3795	3790	146
542	20241031	120100	90046285	3795	3795	3795	3795	0
543	20241031	120000	90046285	3795	3795	3795	3795	0
544	20241031	115900	90046285	3795	3795	3795	3795	0
545	20241031	115800	90046285	3795	3795	3795	3795	0
546	20241031	115700	90046285	3795	3795	3795	3795	0
547	20241031	115600	90046285	3795	3790	3795	3790	2
548	20241031	115500	90038700	3790	3790	3790	3790	0
549	20241031	115400	90038700	3790	3790	3790	3790	0
550	20241031	115300	90038700	3790	3790	3790	3790	0
551	20241031	115200	90038700	3790	3790	3795	3790	401
552	20241031	115100	88518280	3790	3790	3790	3790	1
553	20241031	115000	88514490	3785	3785	3785	3785	0
554	20241031	114900	88514490	3785	3785	3785	3785	198
555	20241031	114800	87765060	3785	3785	3785	3785	0
556	20241031	114700	87765060	3785	3785	3785	3785	0
557	20241031	114600	87765060	3785	3785	3785	3785	0
558	20241031	114500	87765060	3785	3785	3785	3785	0
559	20241031	114400	87765060	3785	3785	3785	3785	0
560	20241031	114300	87765060	3785	3785	3785	3785	0
561	20241031	114200	87765060	3785	3785	3785	3785	244
562	20241031	114100	86841520	3790	3790	3790	3790	0
563	20241031	114000	86841520	3790	3790	3790	3790	0
564	20241031	113900	86841520	3790	3790	3790	3790	83
565	20241031	113800	86526950	3785	3785	3785	3785	0
566	20241031	113700	86526950	3785	3785	3785	3785	0
567	20241031	113600	86526950	3785	3785	3785	3785	0
568	20241031	113500	86526950	3785	3785	3785	3785	0
569	20241031	113400	86526950	3785	3785	3785	3785	0
570	20241031	113300	86526950	3785	3785	3785	3785	0
571	20241031	113200	86526950	3785	3785	3785	3785	0
572	20241031	113100	86526950	3785	3785	3785	3785	0
573	20241031	113000	86526950	3785	3785	3785	3785	0
574	20241031	112900	86526950	3785	3785	3785	3785	0
575	20241031	112800	86526950	3785	3785	3785	3785	30
576	20241031	112700	86413400	3790	3790	3790	3790	0
577	20241031	112600	86413400	3790	3790	3790	3790	0
578	20241031	112500	86413400	3790	3790	3790	3790	0
579	20241031	112400	86413400	3790	3790	3790	3790	0
580	20241031	112300	86413400	3790	3790	3790	3790	0
581	20241031	112200	86413400	3790	3790	3790	3790	26
582	20241031	112100	86314860	3790	3790	3790	3790	2
583	20241031	112000	86307280	3790	3790	3790	3790	0
584	20241031	111900	86307280	3790	3790	3790	3790	0
585	20241031	111800	86307280	3790	3790	3790	3790	0
586	20241031	111700	86307280	3790	3790	3790	3790	217
587	20241031	111600	85484850	3800	3800	3800	3795	294
588	20241031	111500	84367850	3825	3810	3825	3810	2
589	20241031	111400	84360215	3820	3805	3820	3805	26
590	20241031	111300	84260920	3805	3805	3805	3805	21
591	20241031	111200	84181015	3800	3810	3820	3800	101
592	20241031	111100	83796405	3820	3810	3820	3810	6
593	20241031	111000	83773515	3800	3800	3820	3800	3
594	20241031	110900	83762095	3790	3790	3820	3785	100
595	20241031	110800	83381135	3785	3785	3785	3785	0
596	20241031	110700	83381135	3785	3785	3785	3785	0
597	20241031	110600	83381135	3785	3785	3785	3785	0
598	20241031	110500	83381135	3785	3785	3785	3785	84
599	20241031	110400	83063195	3785	3785	3785	3785	0
600	20241031	110300	83063195	3785	3785	3785	3785	2
601	20241031	110200	83055625	3785	3785	3785	3785	0
602	20241031	110100	83055625	3785	3785	3785	3785	0
603	20241031	110000	83055625	3785	3785	3785	3775	134
604	20241031	105900	82549675	3800	3785	3800	3785	100
605	20241031	105800	82169705	3785	3785	3800	3785	3
606	20241031	105700	82158335	3780	3780	3780	3780	203
607	20241031	105600	81390995	3780	3780	3780	3780	0
608	20241031	105500	81390995	3780	3770	3780	3770	96
609	20241031	105400	81028595	3775	3775	3775	3775	0
610	20241031	105300	81028595	3775	3775	3775	3775	0
611	20241031	105200	81028595	3775	3775	3775	3775	0
612	20241031	105100	81028595	3775	3775	3775	3775	0
613	20241031	105000	81028595	3775	3775	3775	3775	0
614	20241031	104900	81028595	3775	3775	3775	3775	0
615	20241031	104800	81028595	3775	3770	3775	3770	2
616	20241031	104700	81021050	3770	3770	3770	3770	0
617	20241031	104600	81021050	3770	3770	3775	3770	213
618	20241031	104500	80217000	3770	3770	3770	3770	0
619	20241031	104400	80217000	3770	3770	3770	3770	0
620	20241031	104300	80217000	3770	3770	3770	3770	0
621	20241031	104200	80217000	3770	3770	3770	3770	0
622	20241031	104100	80217000	3770	3770	3770	3770	0
623	20241031	104000	80217000	3770	3770	3770	3770	0
624	20241031	103900	80217000	3770	3770	3770	3770	0
625	20241031	103800	80217000	3770	3765	3770	3765	1138
626	20241031	103700	75927155	3760	3760	3760	3760	0
627	20241031	103600	75927155	3760	3760	3760	3760	0
628	20241031	103500	75927155	3760	3770	3770	3760	3
629	20241031	103400	75915865	3760	3760	3760	3760	0
630	20241031	103300	75915865	3760	3760	3760	3760	0
631	20241031	103200	75915865	3760	3770	3770	3760	86
632	20241031	103100	75592145	3770	3770	3770	3770	0
633	20241031	103000	75592145	3770	3725	3770	3725	2275
634	20241031	102900	67090020	3725	3725	3725	3725	0
635	20241031	102800	67090020	3725	3725	3725	3725	0
636	20241031	102700	67090020	3725	3725	3725	3725	0
637	20241031	102600	67090020	3725	3725	3725	3725	0
638	20241031	102500	67090020	3725	3725	3725	3725	0
639	20241031	102400	67090020	3725	3725	3725	3725	0
640	20241031	102300	67090020	3725	3725	3725	3725	0
641	20241031	102200	67090020	3725	3725	3725	3725	811
642	20241031	102100	64069045	3725	3745	3745	3715	8199
643	20241031	102000	33464470	3755	3755	3755	3755	0
644	20241031	101900	33464470	3755	3755	3755	3755	1
645	20241031	101800	33460715	3750	3750	3750	3750	1
646	20241031	101700	33456965	3740	3740	3745	3735	485
647	20241031	101600	31641015	3740	3740	3740	3740	56
648	20241031	101500	31431575	3740	3740	3740	3740	6
649	20241031	101400	31409135	3745	3745	3745	3745	6
650	20241031	101300	31386665	3750	3750	3750	3750	1
651	20241031	101200	31382915	3740	3740	3740	3740	0
652	20241031	101100	31382915	3740	3740	3740	3740	0
653	20241031	101000	31382915	3740	3740	3740	3740	53
654	20241031	100900	31184695	3735	3735	3735	3735	0
655	20241031	100800	31184695	3735	3735	3735	3735	1
656	20241031	100700	31180960	3740	3735	3740	3735	6
657	20241031	100600	31158530	3725	3725	3725	3725	0
658	20241031	100500	31158530	3725	3725	3725	3725	0
659	20241031	100400	31158530	3725	3735	3735	3725	2000
660	20241031	100300	23698485	3740	3740	3740	3740	0
661	20241031	100200	23698485	3740	3740	3740	3740	1
662	20241031	100100	23694745	3740	3740	3740	3740	0
663	20241031	100000	23694745	3740	3740	3740	3740	0
664	20241031	095900	23694745	3740	3740	3740	3740	7
665	20241031	095800	23668565	3740	3740	3740	3740	0
666	20241031	095700	23668565	3740	3740	3740	3740	0
667	20241031	095600	23668565	3740	3740	3740	3740	0
668	20241031	095500	23668565	3740	3740	3740	3740	36
669	20241031	095400	23533925	3730	3730	3730	3730	0
670	20241031	095300	23533925	3730	3730	3730	3730	0
671	20241031	095200	23533925	3730	3730	3730	3730	0
672	20241031	095100	23533925	3730	3730	3730	3730	0
673	20241031	095000	23533925	3730	3730	3730	3730	0
674	20241031	094900	23533925	3730	3730	3730	3730	0
675	20241031	094800	23533925	3730	3730	3730	3730	0
676	20241031	094700	23533925	3730	3730	3730	3730	0
677	20241031	094600	23533925	3730	3730	3730	3730	0
678	20241031	094500	23533925	3730	3730	3730	3730	0
679	20241031	094400	23533925	3730	3730	3730	3730	0
680	20241031	094300	23533925	3730	3730	3730	3730	0
681	20241031	094200	23533925	3730	3730	3730	3730	0
682	20241031	094100	23533925	3730	3730	3730	3730	0
683	20241031	094000	23533925	3730	3730	3730	3730	0
684	20241031	093900	23533925	3730	3730	3730	3730	0
685	20241031	093800	23533925	3730	3730	3730	3730	0
686	20241031	093700	23533925	3730	3735	3735	3730	131
687	20241031	093600	23045290	3740	3740	3740	3740	0
688	20241031	093500	23045290	3740	3740	3740	3740	0
689	20241031	093400	23045290	3740	3740	3740	3740	0
690	20241031	093300	23045290	3740	3740	3740	3740	0
691	20241031	093200	23045290	3740	3740	3740	3740	0
692	20241031	093100	23045290	3740	3740	3740	3740	0
693	20241031	093000	23045290	3740	3740	3740	3740	0
694	20241031	092900	23045290	3740	3740	3740	3740	23
695	20241031	092800	22959270	3735	3735	3735	3735	1010
696	20241031	092700	19186920	3735	3735	3735	3735	10
697	20241031	092600	19149570	3730	3740	3740	3730	112
698	20241031	092500	18731690	3740	3740	3740	3740	47
699	20241031	092400	18555910	3740	3740	3740	3740	28
700	20241031	092300	18451190	3740	3740	3740	3740	38
701	20241031	092200	18309070	3740	3740	3740	3740	19
702	20241031	092100	18238010	3740	3740	3740	3740	34
703	20241031	092000	18110850	3745	3745	3745	3745	0
704	20241031	091900	18110850	3745	3745	3745	3745	0
705	20241031	091800	18110850	3745	3745	3745	3745	0
706	20241031	091700	18110850	3745	3760	3760	3745	1099
707	20241031	091600	13994645	3780	3780	3780	3780	0
708	20241031	091500	13994645	3780	3780	3780	3780	0
709	20241031	091400	13994645	3780	3720	3780	3720	1138
710	20241031	091300	9761090	3705	3705	3705	3705	200
711	20241031	091200	9020090	3710	3710	3710	3710	0
712	20241031	091100	9020090	3710	3730	3735	3710	521
713	20241031	091000	7079270	3730	3730	3730	3730	0
714	20241031	090900	7079270	3730	3735	3735	3730	316
715	20241031	090800	5900490	3740	3750	3750	3740	380
716	20241031	090700	4477520	3750	3750	3750	3750	0
717	20241031	090600	4477520	3750	3760	3760	3750	1125
718	20241031	090500	248320	3775	3775	3775	3775	0
719	20241031	090400	248320	3775	3775	3775	3775	0
720	20241031	090300	248320	3775	3775	3775	3775	0
721	20241031	090200	248320	3775	3775	3775	3775	0
722	20241031	090100	248320	3775	3760	3775	3755	31
723	20241031	090000	131680	3760	3780	3780	3760	35