KissMeData/136480/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202600	999735185	2875	2875	2875	2875	4558
3	20241031	202500	999735185	2875	2875	2875	2875	0
4	20241031	202400	999735185	2875	2875	2875	2875	0
5	20241031	202300	999735185	2875	2875	2875	2875	0
6	20241031	202200	999735185	2875	2875	2875	2875	0
7	20241031	202100	999735185	2875	2875	2875	2875	0
8	20241031	202000	999735185	2875	2875	2875	2875	0
9	20241031	201900	999735185	2875	2875	2875	2875	0
10	20241031	201800	999735185	2875	2875	2875	2875	0
11	20241031	201700	999735185	2875	2875	2875	2875	0
12	20241031	201600	999735185	2875	2875	2875	2875	0
13	20241031	201500	999735185	2875	2875	2875	2875	0
14	20241031	201400	999735185	2875	2875	2875	2875	0
15	20241031	201300	999735185	2875	2875	2875	2875	0
16	20241031	201200	999735185	2875	2875	2875	2875	0
17	20241031	201100	999735185	2875	2875	2875	2875	0
18	20241031	201000	999735185	2875	2875	2875	2875	0
19	20241031	200900	999735185	2875	2875	2875	2875	0
20	20241031	200800	999735185	2875	2875	2875	2875	0
21	20241031	200700	999735185	2875	2875	2875	2875	0
22	20241031	200600	999735185	2875	2875	2875	2875	0
23	20241031	200500	999735185	2875	2875	2875	2875	0
24	20241031	200400	999735185	2875	2875	2875	2875	0
25	20241031	200300	999735185	2875	2875	2875	2875	0
26	20241031	200200	999735185	2875	2875	2875	2875	0
27	20241031	200100	999735185	2875	2875	2875	2875	0
28	20241031	200000	999735185	2875	2875	2875	2875	0
29	20241031	195900	999735185	2875	2875	2875	2875	0
30	20241031	195800	999735185	2875	2875	2875	2875	0
31	20241031	195700	999735185	2875	2875	2875	2875	0
32	20241031	195600	999735185	2875	2875	2875	2875	4558
33	20241031	195500	999735185	2875	2875	2875	2875	0
34	20241031	195400	999735185	2875	2875	2875	2875	0
35	20241031	195300	999735185	2875	2875	2875	2875	0
36	20241031	195200	999735185	2875	2875	2875	2875	0
37	20241031	195100	999735185	2875	2875	2875	2875	0
38	20241031	195000	999735185	2875	2875	2875	2875	0
39	20241031	194900	999735185	2875	2875	2875	2875	0
40	20241031	194800	999735185	2875	2875	2875	2875	0
41	20241031	194700	999735185	2875	2875	2875	2875	0
42	20241031	194600	999735185	2875	2875	2875	2875	0
43	20241031	194500	999735185	2875	2875	2875	2875	0
44	20241031	194400	999735185	2875	2875	2875	2875	0
45	20241031	194300	999735185	2875	2875	2875	2875	0
46	20241031	194200	999735185	2875	2875	2875	2875	0
47	20241031	194100	999735185	2875	2875	2875	2875	0
48	20241031	194000	999735185	2875	2875	2875	2875	0
49	20241031	193900	999735185	2875	2875	2875	2875	0
50	20241031	193800	999735185	2875	2875	2875	2875	0
51	20241031	193700	999735185	2875	2875	2875	2875	0
52	20241031	193600	999735185	2875	2875	2875	2875	0
53	20241031	193500	999735185	2875	2875	2875	2875	0
54	20241031	193400	999735185	2875	2875	2875	2875	0
55	20241031	193300	999735185	2875	2875	2875	2875	0
56	20241031	193200	999735185	2875	2875	2875	2875	0
57	20241031	193100	999735185	2875	2875	2875	2875	0
58	20241031	193000	999735185	2875	2875	2875	2875	0
59	20241031	192900	999735185	2875	2875	2875	2875	0
60	20241031	192800	999735185	2875	2875	2875	2875	0
61	20241031	192700	999735185	2875	2875	2875	2875	0
62	20241031	192600	999735185	2875	2875	2875	2875	4558
63	20241031	192500	999735185	2875	2875	2875	2875	0
64	20241031	192400	999735185	2875	2875	2875	2875	0
65	20241031	192300	999735185	2875	2875	2875	2875	0
66	20241031	192200	999735185	2875	2875	2875	2875	0
67	20241031	192100	999735185	2875	2875	2875	2875	0
68	20241031	192000	999735185	2875	2875	2875	2875	0
69	20241031	191900	999735185	2875	2875	2875	2875	0
70	20241031	191800	999735185	2875	2875	2875	2875	0
71	20241031	191700	999735185	2875	2875	2875	2875	0
72	20241031	191600	999735185	2875	2875	2875	2875	0
73	20241031	191500	999735185	2875	2875	2875	2875	0
74	20241031	191400	999735185	2875	2875	2875	2875	0
75	20241031	191300	999735185	2875	2875	2875	2875	0
76	20241031	191200	999735185	2875	2875	2875	2875	0
77	20241031	191100	999735185	2875	2875	2875	2875	0
78	20241031	191000	999735185	2875	2875	2875	2875	0
79	20241031	190900	999735185	2875	2875	2875	2875	0
80	20241031	190800	999735185	2875	2875	2875	2875	0
81	20241031	190700	999735185	2875	2875	2875	2875	0
82	20241031	190600	999735185	2875	2875	2875	2875	0
83	20241031	190500	999735185	2875	2875	2875	2875	0
84	20241031	190400	999735185	2875	2875	2875	2875	0
85	20241031	190300	999735185	2875	2875	2875	2875	0
86	20241031	190200	999735185	2875	2875	2875	2875	0
87	20241031	190100	999735185	2875	2875	2875	2875	0
88	20241031	190000	999735185	2875	2875	2875	2875	0
89	20241031	185900	999735185	2875	2875	2875	2875	0
90	20241031	185800	999735185	2875	2875	2875	2875	0
91	20241031	185700	999735185	2875	2875	2875	2875	0
92	20241031	185600	999735185	2875	2875	2875	2875	4558
93	20241031	185500	999735185	2875	2875	2875	2875	0
94	20241031	185400	999735185	2875	2875	2875	2875	0
95	20241031	185300	999735185	2875	2875	2875	2875	0
96	20241031	185200	999735185	2875	2875	2875	2875	0
97	20241031	185100	999735185	2875	2875	2875	2875	0
98	20241031	185000	999735185	2875	2875	2875	2875	0
99	20241031	184900	999735185	2875	2875	2875	2875	0
100	20241031	184800	999735185	2875	2875	2875	2875	0
101	20241031	184700	999735185	2875	2875	2875	2875	0
102	20241031	184600	999735185	2875	2875	2875	2875	0
103	20241031	184500	999735185	2875	2875	2875	2875	0
104	20241031	184400	999735185	2875	2875	2875	2875	0
105	20241031	184300	999735185	2875	2875	2875	2875	0
106	20241031	184200	999735185	2875	2875	2875	2875	0
107	20241031	184100	999735185	2875	2875	2875	2875	0
108	20241031	184000	999735185	2875	2875	2875	2875	0
109	20241031	183900	999735185	2875	2875	2875	2875	0
110	20241031	183800	999735185	2875	2875	2875	2875	0
111	20241031	183700	999735185	2875	2875	2875	2875	0
112	20241031	183600	999735185	2875	2875	2875	2875	0
113	20241031	183500	999735185	2875	2875	2875	2875	0
114	20241031	183400	999735185	2875	2875	2875	2875	0
115	20241031	183300	999735185	2875	2875	2875	2875	0
116	20241031	183200	999735185	2875	2875	2875	2875	0
117	20241031	183100	999735185	2875	2875	2875	2875	0
118	20241031	183000	999735185	2875	2875	2875	2875	0
119	20241031	182900	999735185	2875	2875	2875	2875	0
120	20241031	182800	999735185	2875	2875	2875	2875	0
121	20241031	182700	999735185	2875	2875	2875	2875	0
122	20241031	182600	999735185	2875	2875	2875	2875	4558
123	20241031	182500	999735185	2875	2875	2875	2875	0
124	20241031	182400	999735185	2875	2875	2875	2875	0
125	20241031	182300	999735185	2875	2875	2875	2875	0
126	20241031	182200	999735185	2875	2875	2875	2875	0
127	20241031	182100	999735185	2875	2875	2875	2875	0
128	20241031	182000	999735185	2875	2875	2875	2875	0
129	20241031	181900	999735185	2875	2875	2875	2875	0
130	20241031	181800	999735185	2875	2875	2875	2875	0
131	20241031	181700	999735185	2875	2875	2875	2875	0
132	20241031	181600	999735185	2875	2875	2875	2875	0
133	20241031	181500	999735185	2875	2875	2875	2875	0
134	20241031	181400	999735185	2875	2875	2875	2875	0
135	20241031	181300	999735185	2875	2875	2875	2875	0
136	20241031	181200	999735185	2875	2875	2875	2875	0
137	20241031	181100	999735185	2875	2875	2875	2875	0
138	20241031	181000	999735185	2875	2875	2875	2875	0
139	20241031	180900	999735185	2875	2875	2875	2875	0
140	20241031	180800	999735185	2875	2875	2875	2875	0
141	20241031	180700	999735185	2875	2875	2875	2875	0
142	20241031	180600	999735185	2875	2875	2875	2875	0
143	20241031	180500	999735185	2875	2875	2875	2875	0
144	20241031	180400	999735185	2875	2875	2875	2875	0
145	20241031	180300	999735185	2875	2875	2875	2875	0
146	20241031	180200	999735185	2875	2875	2875	2875	0
147	20241031	180100	999735185	2875	2875	2875	2875	0
148	20241031	180000	999735185	2875	2875	2875	2875	0
149	20241031	175900	999735185	2875	2875	2875	2875	0
150	20241031	175800	999735185	2875	2875	2875	2875	0
151	20241031	175700	999735185	2875	2875	2875	2875	0
152	20241031	175600	999735185	2875	2875	2875	2875	4558
153	20241031	175500	999735185	2875	2875	2875	2875	0
154	20241031	175400	999735185	2875	2875	2875	2875	0
155	20241031	175300	999735185	2875	2875	2875	2875	0
156	20241031	175200	999735185	2875	2875	2875	2875	0
157	20241031	175100	999735185	2875	2875	2875	2875	0
158	20241031	175000	999735185	2875	2875	2875	2875	0
159	20241031	174900	999735185	2875	2875	2875	2875	0
160	20241031	174800	999735185	2875	2875	2875	2875	0
161	20241031	174700	999735185	2875	2875	2875	2875	0
162	20241031	174600	999735185	2875	2875	2875	2875	0
163	20241031	174500	999735185	2875	2875	2875	2875	0
164	20241031	174400	999735185	2875	2875	2875	2875	0
165	20241031	174300	999735185	2875	2875	2875	2875	0
166	20241031	174200	999735185	2875	2875	2875	2875	0
167	20241031	174100	999735185	2875	2875	2875	2875	0
168	20241031	174000	999735185	2875	2875	2875	2875	0
169	20241031	173900	999735185	2875	2875	2875	2875	0
170	20241031	173800	999735185	2875	2875	2875	2875	0
171	20241031	173700	999735185	2875	2875	2875	2875	0
172	20241031	173600	999735185	2875	2875	2875	2875	0
173	20241031	173500	999735185	2875	2875	2875	2875	0
174	20241031	173400	999735185	2875	2875	2875	2875	0
175	20241031	173300	999735185	2875	2875	2875	2875	0
176	20241031	173200	999735185	2875	2875	2875	2875	0
177	20241031	173100	999735185	2875	2875	2875	2875	0
178	20241031	173000	999735185	2875	2875	2875	2875	0
179	20241031	172900	999735185	2875	2875	2875	2875	0
180	20241031	172800	999735185	2875	2875	2875	2875	0
181	20241031	172700	999735185	2875	2875	2875	2875	0
182	20241031	172600	999735185	2875	2875	2875	2875	4558
183	20241031	172500	999735185	2875	2875	2875	2875	0
184	20241031	172400	999735185	2875	2875	2875	2875	0
185	20241031	172300	999735185	2875	2875	2875	2875	0
186	20241031	172200	999735185	2875	2875	2875	2875	0
187	20241031	172100	999735185	2875	2875	2875	2875	0
188	20241031	172000	999735185	2875	2875	2875	2875	0
189	20241031	171900	999735185	2875	2875	2875	2875	0
190	20241031	171800	999735185	2875	2875	2875	2875	0
191	20241031	171700	999735185	2875	2875	2875	2875	0
192	20241031	171600	999735185	2875	2875	2875	2875	0
193	20241031	171500	999735185	2875	2875	2875	2875	0
194	20241031	171400	999735185	2875	2875	2875	2875	0
195	20241031	171300	999735185	2875	2875	2875	2875	0
196	20241031	171200	999735185	2875	2875	2875	2875	0
197	20241031	171100	999735185	2875	2875	2875	2875	0
198	20241031	171000	999735185	2875	2875	2875	2875	0
199	20241031	170900	999735185	2875	2875	2875	2875	0
200	20241031	170800	999735185	2875	2875	2875	2875	0
201	20241031	170700	999735185	2875	2875	2875	2875	0
202	20241031	170600	999735185	2875	2875	2875	2875	0
203	20241031	170500	999735185	2875	2875	2875	2875	0
204	20241031	170400	999735185	2875	2875	2875	2875	0
205	20241031	170300	999735185	2875	2875	2875	2875	0
206	20241031	170200	999735185	2875	2875	2875	2875	0
207	20241031	170100	999735185	2875	2875	2875	2875	0
208	20241031	170000	999735185	2875	2875	2875	2875	0
209	20241031	165900	999735185	2875	2875	2875	2875	0
210	20241031	165800	999735185	2875	2875	2875	2875	0
211	20241031	165700	999735185	2875	2875	2875	2875	0
212	20241031	165600	999735185	2875	2875	2875	2875	4558
213	20241031	165500	999735185	2875	2875	2875	2875	0
214	20241031	165400	999735185	2875	2875	2875	2875	0
215	20241031	165300	999735185	2875	2875	2875	2875	0
216	20241031	165200	999735185	2875	2875	2875	2875	0
217	20241031	165100	999735185	2875	2875	2875	2875	0
218	20241031	165000	999735185	2875	2875	2875	2875	0
219	20241031	164900	999735185	2875	2875	2875	2875	0
220	20241031	164800	999735185	2875	2875	2875	2875	0
221	20241031	164700	999735185	2875	2875	2875	2875	0
222	20241031	164600	999735185	2875	2875	2875	2875	0
223	20241031	164500	999735185	2875	2875	2875	2875	0
224	20241031	164400	999735185	2875	2875	2875	2875	0
225	20241031	164300	999735185	2875	2875	2875	2875	0
226	20241031	164200	999735185	2875	2875	2875	2875	0
227	20241031	164100	999735185	2875	2875	2875	2875	0
228	20241031	164000	999735185	2875	2875	2875	2875	0
229	20241031	163900	999735185	2875	2875	2875	2875	0
230	20241031	163800	999735185	2875	2875	2875	2875	0
231	20241031	163700	999735185	2875	2875	2875	2875	0
232	20241031	163600	999735185	2875	2875	2875	2875	0
233	20241031	163500	999735185	2875	2875	2875	2875	0
234	20241031	163400	999735185	2875	2875	2875	2875	0
235	20241031	163300	999735185	2875	2875	2875	2875	0
236	20241031	163200	999735185	2875	2875	2875	2875	0
237	20241031	163100	999735185	2875	2875	2875	2875	0
238	20241031	163000	999735185	2875	2875	2875	2875	0
239	20241031	162900	999735185	2875	2875	2875	2875	0
240	20241031	162800	999735185	2875	2875	2875	2875	0
241	20241031	162700	999735185	2875	2875	2875	2875	0
242	20241031	162600	999735185	2875	2875	2875	2875	4558
243	20241031	162500	999735185	2875	2875	2875	2875	0
244	20241031	162400	999735185	2875	2875	2875	2875	0
245	20241031	162300	999735185	2875	2875	2875	2875	0
246	20241031	162200	999735185	2875	2875	2875	2875	0
247	20241031	162100	999735185	2875	2875	2875	2875	0
248	20241031	162000	999735185	2875	2875	2875	2875	0
249	20241031	161900	999735185	2875	2875	2875	2875	0
250	20241031	161800	999735185	2875	2875	2875	2875	0
251	20241031	161700	999735185	2875	2875	2875	2875	0
252	20241031	161600	999735185	2875	2875	2875	2875	0
253	20241031	161500	999735185	2875	2875	2875	2875	0
254	20241031	161400	999735185	2875	2875	2875	2875	0
255	20241031	161300	999735185	2875	2875	2875	2875	0
256	20241031	161200	999735185	2875	2875	2875	2875	0
257	20241031	161100	999735185	2875	2875	2875	2875	0
258	20241031	161000	999735185	2875	2875	2875	2875	0
259	20241031	160900	999735185	2875	2875	2875	2875	0
260	20241031	160800	999735185	2875	2875	2875	2875	0
261	20241031	160700	999735185	2875	2875	2875	2875	0
262	20241031	160600	999735185	2875	2875	2875	2875	0
263	20241031	160500	999735185	2875	2875	2875	2875	0
264	20241031	160400	999735185	2875	2875	2875	2875	0
265	20241031	160300	999735185	2875	2875	2875	2875	0
266	20241031	160200	999735185	2875	2875	2875	2875	0
267	20241031	160100	999735185	2875	2875	2875	2875	0
268	20241031	160000	999735185	2875	2875	2875	2875	0
269	20241031	155900	999735185	2875	2875	2875	2875	0
270	20241031	155800	999735185	2875	2875	2875	2875	0
271	20241031	155700	999735185	2875	2875	2875	2875	0
272	20241031	155600	999735185	2875	2875	2875	2875	4558
273	20241031	155500	999735185	2875	2875	2875	2875	0
274	20241031	155400	999735185	2875	2875	2875	2875	0
275	20241031	155300	999735185	2875	2875	2875	2875	0
276	20241031	155200	999735185	2875	2875	2875	2875	0
277	20241031	155100	999735185	2875	2875	2875	2875	0
278	20241031	155000	999735185	2875	2875	2875	2875	0
279	20241031	154900	999735185	2875	2875	2875	2875	0
280	20241031	154800	999735185	2875	2875	2875	2875	0
281	20241031	154700	999735185	2875	2875	2875	2875	0
282	20241031	154600	999735185	2875	2875	2875	2875	0
283	20241031	154500	999735185	2875	2875	2875	2875	0
284	20241031	154400	999735185	2875	2875	2875	2875	0
285	20241031	154300	999735185	2875	2875	2875	2875	0
286	20241031	154200	999735185	2875	2875	2875	2875	0
287	20241031	154100	999735185	2875	2875	2875	2875	0
288	20241031	154000	999735185	2875	2875	2875	2875	0
289	20241031	153900	999735185	2875	2875	2875	2875	0
290	20241031	153800	999735185	2875	2875	2875	2875	0
291	20241031	153700	999735185	2875	2875	2875	2875	0
292	20241031	153600	999735185	2875	2875	2875	2875	0
293	20241031	153500	999735185	2875	2875	2875	2875	0
294	20241031	153400	999735185	2875	2875	2875	2875	0
295	20241031	153300	999735185	2875	2875	2875	2875	0
296	20241031	153200	999735185	2875	2875	2875	2875	0
297	20241031	153100	999735185	2875	2875	2875	2875	0
298	20241031	153000	999735185	2875	2875	2875	2875	4558
299	20241031	152900	986630935	2880	2880	2880	2880	0
300	20241031	152800	986630935	2880	2880	2880	2880	0
301	20241031	152700	986630935	2880	2880	2880	2880	0
302	20241031	152600	986630935	2880	2880	2880	2880	0
303	20241031	152500	986630935	2880	2880	2880	2880	0
304	20241031	152400	986630935	2880	2880	2880	2880	0
305	20241031	152300	986630935	2880	2880	2880	2880	0
306	20241031	152200	986630935	2880	2880	2880	2880	0
307	20241031	152100	986630935	2880	2880	2880	2880	0
308	20241031	152000	986630935	2880	2880	2880	2880	0
309	20241031	151900	986630935	2880	2880	2880	2880	190
310	20241031	151800	986083735	2880	2875	2880	2875	28
311	20241031	151700	986003220	2880	2880	2880	2875	270
312	20241031	151600	985225870	2880	2880	2880	2880	140
313	20241031	151500	984822670	2880	2880	2880	2880	115
314	20241031	151400	984491470	2875	2875	2875	2875	0
315	20241031	151300	984491470	2875	2880	2880	2875	530
316	20241031	151200	982967570	2875	2875	2875	2875	3884
317	20241031	151100	971801070	2875	2875	2875	2875	0
318	20241031	151000	971801070	2875	2875	2875	2875	0
319	20241031	150900	971801070	2875	2875	2875	2875	92
320	20241031	150800	971536570	2875	2875	2875	2875	110
321	20241031	150700	971220320	2880	2880	2880	2880	0
322	20241031	150600	971220320	2880	2875	2880	2875	501
323	20241031	150500	969777445	2880	2880	2880	2880	1
324	20241031	150400	969774565	2880	2880	2880	2880	10
325	20241031	150300	969745765	2880	2880	2880	2880	20
326	20241031	150200	969688165	2880	2880	2880	2880	522
327	20241031	150100	968184805	2880	2880	2880	2880	2797
328	20241031	150000	960129445	2880	2880	2880	2880	0
329	20241031	145900	960129445	2880	2880	2880	2880	60
330	20241031	145800	959956645	2880	2880	2880	2880	0
331	20241031	145700	959956645	2880	2880	2880	2880	82
332	20241031	145600	959720485	2880	2880	2880	2880	0
333	20241031	145500	959720485	2880	2880	2880	2880	0
334	20241031	145400	959720485	2880	2880	2880	2880	0
335	20241031	145300	959720485	2880	2880	2880	2880	0
336	20241031	145200	959720485	2880	2880	2880	2880	728
337	20241031	145100	957623845	2880	2880	2880	2880	4
338	20241031	145000	957612325	2880	2880	2880	2880	523
339	20241031	144900	956106085	2880	2880	2880	2875	939
340	20241031	144800	953403775	2880	2875	2880	2875	1021
341	20241031	144700	950468395	2880	2875	2880	2875	2000
342	20241031	144600	944718390	2880	2880	2880	2880	1
343	20241031	144500	944715510	2875	2875	2875	2875	0
344	20241031	144400	944715510	2875	2875	2875	2875	2
345	20241031	144300	944709760	2880	2880	2880	2880	379
346	20241031	144200	943618240	2880	2880	2880	2880	0
347	20241031	144100	943618240	2880	2880	2880	2880	1
348	20241031	144000	943615360	2880	2875	2880	2875	284
349	20241031	143900	942798840	2875	2875	2875	2875	1000
350	20241031	143800	939923840	2875	2875	2875	2875	370
351	20241031	143700	938860090	2880	2880	2880	2880	431
352	20241031	143600	937618810	2885	2880	2885	2870	5003
353	20241031	143500	923240820	2885	2880	2885	2880	2186
354	20241031	143400	916945135	2885	2885	2885	2880	33
355	20241031	143300	916850055	2885	2885	2885	2885	0
356	20241031	143200	916850055	2885	2885	2885	2885	35
357	20241031	143100	916749080	2885	2885	2885	2885	0
358	20241031	143000	916749080	2885	2885	2885	2885	0
359	20241031	142900	916749080	2885	2885	2885	2885	0
360	20241031	142800	916749080	2885	2885	2885	2885	1
361	20241031	142700	916746195	2885	2885	2885	2885	504
362	20241031	142600	915292155	2885	2885	2885	2885	0
363	20241031	142500	915292155	2885	2885	2885	2885	0
364	20241031	142400	915292155	2885	2885	2885	2880	63
365	20241031	142300	915110640	2885	2885	2885	2880	597
366	20241031	142200	913391175	2885	2885	2885	2885	100
367	20241031	142100	913102675	2885	2885	2885	2885	2
368	20241031	142000	913096905	2885	2885	2885	2885	51
369	20241031	141900	912949770	2885	2885	2885	2880	28
370	20241031	141800	912869075	2885	2885	2885	2885	1
371	20241031	141700	912866190	2880	2880	2880	2880	51
372	20241031	141600	912719310	2885	2885	2885	2885	0
373	20241031	141500	912719310	2885	2880	2885	2880	2283
374	20241031	141400	906144265	2880	2880	2880	2880	5279
375	20241031	141300	890940745	2880	2880	2880	2880	0
376	20241031	141200	890940745	2880	2880	2880	2880	7
377	20241031	141100	890920585	2875	2875	2875	2875	370
378	20241031	141000	889856835	2880	2880	2880	2880	1
379	20241031	140900	889853955	2880	2880	2880	2880	2732
380	20241031	140800	881985795	2880	2880	2880	2880	437
381	20241031	140700	880727235	2875	2880	2880	2875	56
382	20241031	140600	880565980	2880	2875	2880	2875	6
383	20241031	140500	880548725	2875	2875	2875	2875	2
384	20241031	140400	880542975	2880	2880	2880	2880	91
385	20241031	140300	880280895	2880	2880	2885	2880	206
386	20241031	140200	879686855	2885	2885	2885	2870	3479
387	20241031	140100	869692530	2885	2885	2885	2885	0
388	20241031	140000	869692530	2885	2880	2885	2880	6
389	20241031	135900	869675235	2880	2880	2880	2880	492
390	20241031	135800	868258275	2880	2880	2880	2880	0
391	20241031	135700	868258275	2880	2880	2880	2880	810
392	20241031	135600	865925475	2880	2880	2880	2880	300
393	20241031	135500	865061475	2885	2880	2885	2875	309
394	20241031	135400	864172915	2880	2880	2880	2880	350
395	20241031	135300	863164915	2880	2880	2880	2880	500
396	20241031	135200	861724915	2885	2885	2885	2885	3
397	20241031	135100	861716260	2885	2885	2885	2885	0
398	20241031	135000	861716260	2885	2885	2885	2885	0
399	20241031	134900	861716260	2885	2885	2885	2885	1
400	20241031	134800	861713375	2880	2880	2880	2880	400
401	20241031	134700	860561375	2885	2880	2885	2880	4986
402	20241031	134600	846176775	2880	2880	2880	2880	0
403	20241031	134500	846176775	2880	2880	2880	2880	216
404	20241031	134400	845554695	2880	2880	2880	2880	0
405	20241031	134300	845554695	2880	2880	2880	2880	0
406	20241031	134200	845554695	2880	2880	2880	2880	0
407	20241031	134100	845554695	2880	2880	2880	2880	15
408	20241031	134000	845511495	2880	2880	2880	2880	0
409	20241031	133900	845511495	2880	2880	2880	2880	174
410	20241031	133800	845010375	2880	2880	2880	2880	100
411	20241031	133700	844722375	2875	2875	2875	2875	100
412	20241031	133600	844434875	2880	2880	2880	2880	1000
413	20241031	133500	841554875	2880	2880	2880	2880	0
414	20241031	133400	841554875	2880	2880	2880	2880	50
415	20241031	133300	841410875	2880	2880	2880	2880	0
416	20241031	133200	841410875	2880	2880	2880	2880	10
417	20241031	133100	841382075	2880	2875	2880	2875	1340
418	20241031	133000	837529570	2875	2875	2875	2875	1
419	20241031	132900	837526695	2880	2880	2880	2880	1
420	20241031	132800	837523815	2880	2880	2880	2880	1
421	20241031	132700	837520935	2870	2875	2875	2870	4947
422	20241031	132600	823318325	2880	2880	2880	2880	475
423	20241031	132500	821950325	2880	2880	2880	2880	150
424	20241031	132400	821518325	2880	2880	2880	2880	321
425	20241031	132300	820593845	2880	2880	2880	2880	101
426	20241031	132200	820302965	2885	2885	2885	2885	0
427	20241031	132100	820302965	2885	2885	2885	2885	0
428	20241031	132000	820302965	2885	2885	2885	2885	0
429	20241031	131900	820302965	2885	2880	2885	2880	3
430	20241031	131800	820294320	2880	2880	2880	2880	202
431	20241031	131700	819712560	2880	2880	2880	2880	0
432	20241031	131600	819712560	2880	2880	2880	2880	1057
433	20241031	131500	816668400	2880	2880	2880	2880	0
434	20241031	131400	816668400	2880	2880	2880	2880	0
435	20241031	131300	816668400	2880	2880	2880	2880	5
436	20241031	131200	816654000	2880	2880	2880	2880	8
437	20241031	131100	816630960	2880	2880	2880	2880	400
438	20241031	131000	815478960	2880	2880	2880	2880	1
439	20241031	130900	815476080	2875	2880	2880	2875	31
440	20241031	130800	815386925	2880	2875	2880	2875	163
441	20241031	130700	814917735	2880	2880	2880	2880	100
442	20241031	130600	814629735	2880	2880	2880	2880	0
443	20241031	130500	814629735	2880	2880	2880	2880	0
444	20241031	130400	814629735	2880	2880	2880	2880	2
445	20241031	130300	814623975	2880	2880	2880	2880	0
446	20241031	130200	814623975	2880	2880	2880	2880	0
447	20241031	130100	814623975	2880	2880	2880	2880	150
448	20241031	130000	814191975	2880	2880	2880	2880	0
449	20241031	125900	814191975	2880	2880	2880	2880	1
450	20241031	125800	814189095	2875	2875	2875	2875	685
451	20241031	125700	812219720	2880	2875	2880	2875	1038
452	20241031	125600	809235465	2880	2880	2880	2880	0
453	20241031	125500	809235465	2880	2875	2880	2875	401
454	20241031	125400	808082585	2880	2880	2880	2880	0
455	20241031	125300	808082585	2880	2875	2880	2875	986
456	20241031	125200	805247830	2875	2875	2875	2875	1928
457	20241031	125100	799704830	2880	2875	2880	2875	2535
458	20241031	125000	792416700	2880	2880	2880	2880	0
459	20241031	124900	792416700	2880	2880	2880	2880	296
460	20241031	124800	791564220	2885	2880	2885	2880	5
461	20241031	124700	791549815	2885	2885	2885	2880	1225
462	20241031	124600	788021805	2880	2880	2880	2880	111
463	20241031	124500	787702125	2885	2885	2885	2885	200
464	20241031	124400	787125125	2885	2880	2885	2875	107
465	20241031	124300	786816965	2880	2880	2880	2880	190
466	20241031	124200	786269765	2880	2880	2880	2880	300
467	20241031	124100	785405765	2885	2880	2885	2880	4145
468	20241031	124000	773466215	2880	2880	2880	2880	15
469	20241031	123900	773423015	2880	2880	2880	2880	0
470	20241031	123800	773423015	2880	2880	2880	2880	1
471	20241031	123700	773420135	2875	2875	2875	2875	201
472	20241031	123600	772842260	2875	2880	2880	2875	803
473	20241031	123500	770532550	2880	2880	2880	2880	52
474	20241031	123400	770382790	2880	2880	2880	2880	138
475	20241031	123300	769985350	2880	2880	2880	2880	88
476	20241031	123200	769731910	2880	2880	2880	2880	612
477	20241031	123100	767969350	2880	2880	2880	2880	201
478	20241031	123000	767390470	2880	2880	2880	2880	303
479	20241031	122900	766517830	2880	2885	2885	2880	506
480	20241031	122800	765060520	2880	2880	2880	2880	828
481	20241031	122700	762675880	2885	2885	2885	2885	0
482	20241031	122600	762675880	2885	2885	2885	2885	1
483	20241031	122500	762672995	2880	2880	2880	2880	0
484	20241031	122400	762672995	2880	2880	2880	2880	0
485	20241031	122300	762672995	2880	2880	2880	2880	76
486	20241031	122200	762454115	2880	2880	2880	2880	1446
487	20241031	122100	758289635	2885	2885	2885	2885	3
488	20241031	122000	758280980	2885	2885	2885	2885	0
489	20241031	121900	758280980	2885	2885	2885	2885	19
490	20241031	121800	758226165	2885	2880	2885	2880	2901
491	20241031	121700	749871280	2885	2885	2885	2885	200
492	20241031	121600	749294280	2885	2885	2885	2885	44
493	20241031	121500	749167340	2885	2885	2885	2885	100
494	20241031	121400	748878840	2885	2885	2885	2885	0
495	20241031	121300	748878840	2885	2885	2885	2885	3
496	20241031	121200	748870185	2885	2880	2885	2880	10203
497	20241031	121100	719477180	2880	2880	2880	2880	0
498	20241031	121000	719477180	2880	2880	2880	2880	2
499	20241031	120900	719471420	2875	2875	2875	2875	1
500	20241031	120800	719468545	2875	2880	2880	2875	11
501	20241031	120700	719436915	2880	2870	2880	2870	2096
502	20241031	120600	713412130	2870	2870	2870	2870	100
503	20241031	120500	713125130	2870	2870	2870	2870	16
504	20241031	120400	713079210	2875	2875	2875	2875	0
505	20241031	120300	713079210	2875	2875	2875	2875	11
506	20241031	120200	713047585	2875	2875	2875	2875	0
507	20241031	120100	713047585	2875	2875	2875	2875	517
508	20241031	120000	711561210	2870	2870	2870	2870	529
509	20241031	115900	710042980	2870	2870	2870	2870	0
510	20241031	115800	710042980	2870	2870	2870	2870	2
511	20241031	115700	710037240	2875	2875	2875	2875	501
512	20241031	115600	708596865	2875	2875	2875	2875	662
513	20241031	115500	706693615	2875	2875	2875	2870	5001
514	20241031	115400	692332075	2875	2875	2875	2875	0
515	20241031	115300	692332075	2875	2875	2875	2875	1931
516	20241031	115200	686780450	2880	2880	2880	2880	990
517	20241031	115100	683929250	2880	2880	2880	2880	0
518	20241031	115000	683929250	2880	2880	2880	2880	0
519	20241031	114900	683929250	2880	2880	2880	2880	0
520	20241031	114800	683929250	2880	2880	2880	2880	14
521	20241031	114700	683888930	2880	2880	2880	2880	28
522	20241031	114600	683808290	2880	2875	2880	2875	600
523	20241031	114500	682080790	2875	2875	2875	2875	630
524	20241031	114400	680269540	2875	2875	2875	2875	0
525	20241031	114300	680269540	2875	2875	2875	2875	0
526	20241031	114200	680269540	2875	2875	2875	2875	0
527	20241031	114100	680269540	2875	2875	2875	2875	0
528	20241031	114000	680269540	2875	2875	2875	2875	20
529	20241031	113900	680212040	2875	2875	2875	2875	10
530	20241031	113800	680183290	2875	2875	2875	2875	100
531	20241031	113700	679895790	2880	2880	2880	2880	0
532	20241031	113600	679895790	2880	2880	2880	2880	4
533	20241031	113500	679884270	2880	2880	2880	2880	2
534	20241031	113400	679878510	2875	2875	2875	2875	200
535	20241031	113300	679303510	2880	2880	2880	2880	0
536	20241031	113200	679303510	2880	2880	2880	2880	1
537	20241031	113100	679300630	2875	2875	2875	2875	0
538	20241031	113000	679300630	2875	2875	2875	2875	35
539	20241031	112900	679200005	2875	2870	2875	2870	108
540	20241031	112800	678889560	2875	2875	2875	2875	16
541	20241031	112700	678843560	2880	2880	2880	2880	0
542	20241031	112600	678843560	2880	2880	2880	2880	0
543	20241031	112500	678843560	2880	2875	2880	2870	879
544	20241031	112400	676316435	2880	2880	2880	2880	1
545	20241031	112300	676313555	2875	2875	2875	2875	383
546	20241031	112200	675212430	2880	2880	2880	2880	2
547	20241031	112100	675206670	2880	2880	2880	2880	5
548	20241031	112000	675192270	2880	2875	2880	2875	31
549	20241031	111900	675103140	2880	2880	2880	2880	1744
550	20241031	111800	670080420	2880	2880	2880	2880	1
551	20241031	111700	670077540	2875	2875	2875	2875	163
552	20241031	111600	669608915	2875	2875	2875	2875	34
553	20241031	111500	669511165	2880	2880	2880	2880	50
554	20241031	111400	669367165	2875	2875	2875	2875	137
555	20241031	111300	668973290	2880	2880	2880	2880	50
556	20241031	111200	668829290	2880	2880	2880	2880	0
557	20241031	111100	668829290	2880	2880	2880	2880	0
558	20241031	111000	668829290	2880	2880	2880	2880	0
559	20241031	110900	668829290	2880	2880	2880	2880	0
560	20241031	110800	668829290	2880	2880	2880	2880	624
561	20241031	110700	667032170	2880	2880	2880	2880	1376
562	20241031	110600	663069290	2880	2880	2880	2880	175
563	20241031	110500	662565290	2880	2880	2880	2880	0
564	20241031	110400	662565290	2880	2880	2880	2880	1
565	20241031	110300	662562410	2875	2880	2880	2875	1301
566	20241031	110200	658822030	2875	2880	2880	2875	2006
567	20241031	110100	653054750	2880	2880	2880	2880	182
568	20241031	110000	652530590	2880	2880	2880	2880	57
569	20241031	105900	652366430	2880	2880	2880	2880	1050
570	20241031	105800	649342430	2880	2880	2880	2880	0
571	20241031	105700	649342430	2880	2870	2880	2870	9
572	20241031	105600	649316590	2880	2880	2880	2880	1
573	20241031	105500	649313710	2880	2880	2880	2880	1
574	20241031	105400	649310830	2880	2880	2880	2875	17
575	20241031	105300	649261945	2870	2870	2870	2870	1
576	20241031	105200	649259075	2880	2880	2880	2880	210
577	20241031	105100	648654275	2880	2880	2880	2880	183
578	20241031	105000	648127235	2880	2880	2880	2880	27
579	20241031	104900	648049475	2880	2875	2880	2870	54
580	20241031	104800	647894375	2880	2875	2880	2875	460
581	20241031	104700	646571865	2875	2875	2875	2875	4080
582	20241031	104600	634841865	2875	2875	2875	2875	1
583	20241031	104500	634838990	2870	2870	2875	2870	192
584	20241031	104400	634287945	2875	2875	2875	2875	0
585	20241031	104300	634287945	2875	2875	2875	2875	1
586	20241031	104200	634285070	2870	2870	2870	2870	28
587	20241031	104100	634204710	2870	2870	2870	2870	0
588	20241031	104000	634204710	2870	2870	2870	2870	1
589	20241031	103900	634201840	2870	2875	2875	2870	617
590	20241031	103800	632427985	2870	2865	2870	2865	15214
591	20241031	103700	588807630	2865	2865	2865	2865	128
592	20241031	103600	588440910	2865	2860	2865	2860	63
593	20241031	103500	588260475	2865	2865	2865	2865	174
594	20241031	103400	587761965	2865	2860	2865	2860	23
595	20241031	103300	587696080	2860	2865	2865	2855	12589
596	20241031	103200	551711125	2870	2865	2870	2865	4753
597	20241031	103100	538093775	2870	2865	2870	2865	510
598	20241031	103000	536632600	2865	2865	2865	2865	9
599	20241031	102900	536606815	2870	2870	2870	2870	2
600	20241031	102800	536601075	2870	2870	2870	2870	43
601	20241031	102700	536477665	2870	2870	2870	2870	0
602	20241031	102600	536477665	2870	2870	2870	2870	10
603	20241031	102500	536448965	2870	2865	2870	2865	654
604	20241031	102400	534572000	2865	2865	2870	2860	1018
605	20241031	102300	531657915	2865	2865	2865	2865	0
606	20241031	102200	531657915	2865	2865	2865	2865	0
607	20241031	102100	531657915	2865	2865	2865	2865	0
608	20241031	102000	531657915	2865	2865	2865	2865	0
609	20241031	101900	531657915	2865	2860	2865	2860	296
610	20241031	101800	530811350	2865	2865	2865	2865	1
611	20241031	101700	530808485	2865	2860	2865	2860	3827
612	20241031	101600	519863260	2865	2865	2865	2865	751
613	20241031	101500	517711645	2865	2865	2865	2860	136
614	20241031	101400	517322505	2865	2865	2865	2865	747
615	20241031	101300	515182350	2865	2865	2865	2865	10
616	20241031	101200	515153700	2865	2865	2865	2865	1
617	20241031	101100	515150835	2860	2860	2860	2860	150
618	20241031	101000	514721835	2865	2865	2865	2865	1
619	20241031	100900	514718970	2870	2865	2870	2860	2054
620	20241031	100800	508839645	2870	2865	2870	2865	173
621	20241031	100700	508343750	2870	2870	2870	2865	118
622	20241031	100600	508005130	2860	2870	2870	2860	2509
623	20241031	100500	500826950	2865	2860	2870	2860	482
624	20241031	100400	499448145	2860	2870	2870	2860	10272
625	20241031	100300	470046215	2870	2870	2870	2865	164
626	20241031	100200	469575800	2870	2875	2875	2870	309
627	20241031	100100	468688440	2875	2870	2875	2870	854
628	20241031	100000	466237445	2875	2870	2875	2870	401
629	20241031	095900	465086570	2875	2875	2875	2875	0
630	20241031	095800	465086570	2875	2875	2875	2875	14
631	20241031	095700	465046320	2870	2875	2875	2870	2600
632	20241031	095600	457583730	2875	2875	2880	2870	1700
633	20241031	095500	452698800	2880	2880	2880	2875	514
634	20241031	095400	451221025	2880	2880	2880	2880	0
635	20241031	095300	451221025	2880	2875	2880	2870	558
636	20241031	095200	449617755	2875	2875	2875	2875	12
637	20241031	095100	449583255	2875	2870	2875	2870	251
638	20241031	095000	448862635	2870	2870	2875	2870	3709
639	20241031	094900	438216935	2870	2870	2870	2870	675
640	20241031	094800	436279685	2875	2875	2875	2875	200
641	20241031	094700	435704685	2875	2875	2875	2875	35
642	20241031	094600	435604060	2875	2875	2875	2875	5
643	20241031	094500	435589685	2875	2875	2875	2875	434
644	20241031	094400	434341935	2875	2875	2880	2875	295
645	20241031	094300	433493790	2880	2875	2880	2875	261
646	20241031	094200	432742115	2875	2875	2875	2875	379
647	20241031	094100	431652490	2875	2875	2875	2875	587
648	20241031	094000	429964865	2875	2875	2875	2870	49
649	20241031	093900	429824035	2875	2870	2880	2870	261
650	20241031	093800	429074135	2870	2870	2870	2870	0
651	20241031	093700	429074135	2870	2870	2880	2870	1571
652	20241031	093600	424565220	2875	2870	2880	2870	819
653	20241031	093500	422214635	2875	2870	2880	2870	257
654	20241031	093400	421476940	2870	2870	2880	2865	1671
655	20241031	093300	416681230	2880	2870	2880	2865	3220
656	20241031	093200	407428070	2865	2860	2880	2855	6322
657	20241031	093100	389311720	2860	2855	2860	2855	1050
658	20241031	093000	386313965	2850	2855	2855	2850	4389
659	20241031	092900	373804025	2855	2855	2855	2855	252
660	20241031	092800	373084565	2860	2860	2860	2855	6203
661	20241031	092700	355369980	2860	2860	2860	2855	481
662	20241031	092600	353995850	2855	2860	2860	2855	225
663	20241031	092500	353353225	2860	2860	2860	2860	1551
664	20241031	092400	348917365	2860	2860	2860	2860	56
665	20241031	092300	348757205	2860	2860	2865	2860	9537
666	20241031	092200	321481345	2865	2865	2865	2860	431
667	20241031	092100	320246640	2865	2865	2865	2865	144
668	20241031	092000	319834080	2870	2865	2870	2865	2001
669	20241031	091900	314101210	2870	2870	2870	2865	442
670	20241031	091800	312834730	2870	2870	2870	2870	74
671	20241031	091700	312622350	2865	2865	2870	2865	371
672	20241031	091600	311559430	2865	2865	2865	2865	3202
673	20241031	091500	302385700	2870	2880	2880	2860	12395
674	20241031	091400	266855010	2880	2885	2885	2880	13
675	20241031	091300	266817520	2885	2875	2890	2870	3321
676	20241031	091200	257270350	2890	2875	2890	2875	3577
677	20241031	091100	246974340	2875	2880	2880	2875	6206
678	20241031	091000	229132045	2875	2870	2880	2870	217
679	20241031	090900	228507115	2875	2870	2875	2870	1898
680	20241031	090800	223059840	2870	2880	2880	2870	7221
681	20241031	090700	202302735	2880	2880	2880	2880	1314
682	20241031	090600	198518415	2880	2875	2880	2875	2313
683	20241031	090500	191859810	2870	2870	2875	2865	2091
684	20241031	090400	185867335	2865	2870	2870	2865	1941
685	20241031	090300	180306325	2865	2895	2895	2865	8692
686	20241031	090200	155284020	2895	2895	2905	2885	11892
687	20241031	090100	120886405	2905	2895	2910	2895	6856
688	20241031	090000	101009215	2895	2910	2915	2890	34745