KissMeData/038110/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192400	255475160	2830	2830	2830	2830	644
3	20241031	192300	255475160	2830	2830	2830	2830	0
4	20241031	192200	255475160	2830	2830	2830	2830	0
5	20241031	192100	255475160	2830	2830	2830	2830	0
6	20241031	192000	255475160	2830	2830	2830	2830	0
7	20241031	191900	255475160	2830	2830	2830	2830	0
8	20241031	191800	255475160	2830	2830	2830	2830	0
9	20241031	191700	255475160	2830	2830	2830	2830	0
10	20241031	191600	255475160	2830	2830	2830	2830	0
11	20241031	191500	255475160	2830	2830	2830	2830	0
12	20241031	191400	255475160	2830	2830	2830	2830	0
13	20241031	191300	255475160	2830	2830	2830	2830	0
14	20241031	191200	255475160	2830	2830	2830	2830	0
15	20241031	191100	255475160	2830	2830	2830	2830	0
16	20241031	191000	255475160	2830	2830	2830	2830	0
17	20241031	190900	255475160	2830	2830	2830	2830	0
18	20241031	190800	255475160	2830	2830	2830	2830	0
19	20241031	190700	255475160	2830	2830	2830	2830	0
20	20241031	190600	255475160	2830	2830	2830	2830	0
21	20241031	190500	255475160	2830	2830	2830	2830	0
22	20241031	190400	255475160	2830	2830	2830	2830	0
23	20241031	190300	255475160	2830	2830	2830	2830	0
24	20241031	190200	255475160	2830	2830	2830	2830	0
25	20241031	190100	255475160	2830	2830	2830	2830	0
26	20241031	190000	255475160	2830	2830	2830	2830	0
27	20241031	185900	255475160	2830	2830	2830	2830	0
28	20241031	185800	255475160	2830	2830	2830	2830	0
29	20241031	185700	255475160	2830	2830	2830	2830	0
30	20241031	185600	255475160	2830	2830	2830	2830	0
31	20241031	185500	255475160	2830	2830	2830	2830	0
32	20241031	185400	255475160	2830	2830	2830	2830	644
33	20241031	185300	255475160	2830	2830	2830	2830	0
34	20241031	185200	255475160	2830	2830	2830	2830	0
35	20241031	185100	255475160	2830	2830	2830	2830	0
36	20241031	185000	255475160	2830	2830	2830	2830	0
37	20241031	184900	255475160	2830	2830	2830	2830	0
38	20241031	184800	255475160	2830	2830	2830	2830	0
39	20241031	184700	255475160	2830	2830	2830	2830	0
40	20241031	184600	255475160	2830	2830	2830	2830	0
41	20241031	184500	255475160	2830	2830	2830	2830	0
42	20241031	184400	255475160	2830	2830	2830	2830	0
43	20241031	184300	255475160	2830	2830	2830	2830	0
44	20241031	184200	255475160	2830	2830	2830	2830	0
45	20241031	184100	255475160	2830	2830	2830	2830	0
46	20241031	184000	255475160	2830	2830	2830	2830	0
47	20241031	183900	255475160	2830	2830	2830	2830	0
48	20241031	183800	255475160	2830	2830	2830	2830	0
49	20241031	183700	255475160	2830	2830	2830	2830	0
50	20241031	183600	255475160	2830	2830	2830	2830	0
51	20241031	183500	255475160	2830	2830	2830	2830	0
52	20241031	183400	255475160	2830	2830	2830	2830	0
53	20241031	183300	255475160	2830	2830	2830	2830	0
54	20241031	183200	255475160	2830	2830	2830	2830	0
55	20241031	183100	255475160	2830	2830	2830	2830	0
56	20241031	183000	255475160	2830	2830	2830	2830	0
57	20241031	182900	255475160	2830	2830	2830	2830	0
58	20241031	182800	255475160	2830	2830	2830	2830	0
59	20241031	182700	255475160	2830	2830	2830	2830	0
60	20241031	182600	255475160	2830	2830	2830	2830	0
61	20241031	182500	255475160	2830	2830	2830	2830	0
62	20241031	182400	255475160	2830	2830	2830	2830	644
63	20241031	182300	255475160	2830	2830	2830	2830	0
64	20241031	182200	255475160	2830	2830	2830	2830	0
65	20241031	182100	255475160	2830	2830	2830	2830	0
66	20241031	182000	255475160	2830	2830	2830	2830	0
67	20241031	181900	255475160	2830	2830	2830	2830	0
68	20241031	181800	255475160	2830	2830	2830	2830	0
69	20241031	181700	255475160	2830	2830	2830	2830	0
70	20241031	181600	255475160	2830	2830	2830	2830	0
71	20241031	181500	255475160	2830	2830	2830	2830	0
72	20241031	181400	255475160	2830	2830	2830	2830	0
73	20241031	181300	255475160	2830	2830	2830	2830	0
74	20241031	181200	255475160	2830	2830	2830	2830	0
75	20241031	181100	255475160	2830	2830	2830	2830	0
76	20241031	181000	255475160	2830	2830	2830	2830	0
77	20241031	180900	255475160	2830	2830	2830	2830	0
78	20241031	180800	255475160	2830	2830	2830	2830	0
79	20241031	180700	255475160	2830	2830	2830	2830	0
80	20241031	180600	255475160	2830	2830	2830	2830	0
81	20241031	180500	255475160	2830	2830	2830	2830	0
82	20241031	180400	255475160	2830	2830	2830	2830	0
83	20241031	180300	255475160	2830	2830	2830	2830	0
84	20241031	180200	255475160	2830	2830	2830	2830	0
85	20241031	180100	255475160	2830	2830	2830	2830	0
86	20241031	180000	255475160	2830	2830	2830	2830	0
87	20241031	175900	255475160	2830	2830	2830	2830	0
88	20241031	175800	255475160	2830	2830	2830	2830	0
89	20241031	175700	255475160	2830	2830	2830	2830	0
90	20241031	175600	255475160	2830	2830	2830	2830	0
91	20241031	175500	255475160	2830	2830	2830	2830	0
92	20241031	175400	255475160	2830	2830	2830	2830	644
93	20241031	175300	255475160	2830	2830	2830	2830	0
94	20241031	175200	255475160	2830	2830	2830	2830	0
95	20241031	175100	255475160	2830	2830	2830	2830	0
96	20241031	175000	255475160	2830	2830	2830	2830	0
97	20241031	174900	255475160	2830	2830	2830	2830	0
98	20241031	174800	255475160	2830	2830	2830	2830	0
99	20241031	174700	255475160	2830	2830	2830	2830	0
100	20241031	174600	255475160	2830	2830	2830	2830	0
101	20241031	174500	255475160	2830	2830	2830	2830	0
102	20241031	174400	255475160	2830	2830	2830	2830	0
103	20241031	174300	255475160	2830	2830	2830	2830	0
104	20241031	174200	255475160	2830	2830	2830	2830	0
105	20241031	174100	255475160	2830	2830	2830	2830	0
106	20241031	174000	255475160	2830	2830	2830	2830	0
107	20241031	173900	255475160	2830	2830	2830	2830	0
108	20241031	173800	255475160	2830	2830	2830	2830	0
109	20241031	173700	255475160	2830	2830	2830	2830	0
110	20241031	173600	255475160	2830	2830	2830	2830	0
111	20241031	173500	255475160	2830	2830	2830	2830	0
112	20241031	173400	255475160	2830	2830	2830	2830	0
113	20241031	173300	255475160	2830	2830	2830	2830	0
114	20241031	173200	255475160	2830	2830	2830	2830	0
115	20241031	173100	255475160	2830	2830	2830	2830	0
116	20241031	173000	255475160	2830	2830	2830	2830	0
117	20241031	172900	255475160	2830	2830	2830	2830	0
118	20241031	172800	255475160	2830	2830	2830	2830	0
119	20241031	172700	255475160	2830	2830	2830	2830	0
120	20241031	172600	255475160	2830	2830	2830	2830	0
121	20241031	172500	255475160	2830	2830	2830	2830	0
122	20241031	172400	255475160	2830	2830	2830	2830	644
123	20241031	172300	255475160	2830	2830	2830	2830	0
124	20241031	172200	255475160	2830	2830	2830	2830	0
125	20241031	172100	255475160	2830	2830	2830	2830	0
126	20241031	172000	255475160	2830	2830	2830	2830	0
127	20241031	171900	255475160	2830	2830	2830	2830	0
128	20241031	171800	255475160	2830	2830	2830	2830	0
129	20241031	171700	255475160	2830	2830	2830	2830	0
130	20241031	171600	255475160	2830	2830	2830	2830	0
131	20241031	171500	255475160	2830	2830	2830	2830	0
132	20241031	171400	255475160	2830	2830	2830	2830	0
133	20241031	171300	255475160	2830	2830	2830	2830	0
134	20241031	171200	255475160	2830	2830	2830	2830	0
135	20241031	171100	255475160	2830	2830	2830	2830	0
136	20241031	171000	255475160	2830	2830	2830	2830	0
137	20241031	170900	255475160	2830	2830	2830	2830	0
138	20241031	170800	255475160	2830	2830	2830	2830	0
139	20241031	170700	255475160	2830	2830	2830	2830	0
140	20241031	170600	255475160	2830	2830	2830	2830	0
141	20241031	170500	255475160	2830	2830	2830	2830	0
142	20241031	170400	255475160	2830	2830	2830	2830	0
143	20241031	170300	255475160	2830	2830	2830	2830	0
144	20241031	170200	255475160	2830	2830	2830	2830	0
145	20241031	170100	255475160	2830	2830	2830	2830	0
146	20241031	170000	255475160	2830	2830	2830	2830	0
147	20241031	165900	255475160	2830	2830	2830	2830	0
148	20241031	165800	255475160	2830	2830	2830	2830	0
149	20241031	165700	255475160	2830	2830	2830	2830	0
150	20241031	165600	255475160	2830	2830	2830	2830	0
151	20241031	165500	255475160	2830	2830	2830	2830	0
152	20241031	165400	255475160	2830	2830	2830	2830	644
153	20241031	165300	255475160	2830	2830	2830	2830	0
154	20241031	165200	255475160	2830	2830	2830	2830	0
155	20241031	165100	255475160	2830	2830	2830	2830	0
156	20241031	165000	255475160	2830	2830	2830	2830	0
157	20241031	164900	255475160	2830	2830	2830	2830	0
158	20241031	164800	255475160	2830	2830	2830	2830	0
159	20241031	164700	255475160	2830	2830	2830	2830	0
160	20241031	164600	255475160	2830	2830	2830	2830	0
161	20241031	164500	255475160	2830	2830	2830	2830	0
162	20241031	164400	255475160	2830	2830	2830	2830	0
163	20241031	164300	255475160	2830	2830	2830	2830	0
164	20241031	164200	255475160	2830	2830	2830	2830	0
165	20241031	164100	255475160	2830	2830	2830	2830	0
166	20241031	164000	255475160	2830	2830	2830	2830	0
167	20241031	163900	255475160	2830	2830	2830	2830	0
168	20241031	163800	255475160	2830	2830	2830	2830	0
169	20241031	163700	255475160	2830	2830	2830	2830	0
170	20241031	163600	255475160	2830	2830	2830	2830	0
171	20241031	163500	255475160	2830	2830	2830	2830	0
172	20241031	163400	255475160	2830	2830	2830	2830	0
173	20241031	163300	255475160	2830	2830	2830	2830	0
174	20241031	163200	255475160	2830	2830	2830	2830	0
175	20241031	163100	255475160	2830	2830	2830	2830	0
176	20241031	163000	255475160	2830	2830	2830	2830	0
177	20241031	162900	255475160	2830	2830	2830	2830	0
178	20241031	162800	255475160	2830	2830	2830	2830	0
179	20241031	162700	255475160	2830	2830	2830	2830	0
180	20241031	162600	255475160	2830	2830	2830	2830	0
181	20241031	162500	255475160	2830	2830	2830	2830	0
182	20241031	162400	255475160	2830	2830	2830	2830	644
183	20241031	162300	255475160	2830	2830	2830	2830	0
184	20241031	162200	255475160	2830	2830	2830	2830	0
185	20241031	162100	255475160	2830	2830	2830	2830	0
186	20241031	162000	255475160	2830	2830	2830	2830	0
187	20241031	161900	255475160	2830	2830	2830	2830	0
188	20241031	161800	255475160	2830	2830	2830	2830	0
189	20241031	161700	255475160	2830	2830	2830	2830	0
190	20241031	161600	255475160	2830	2830	2830	2830	0
191	20241031	161500	255475160	2830	2830	2830	2830	0
192	20241031	161400	255475160	2830	2830	2830	2830	0
193	20241031	161300	255475160	2830	2830	2830	2830	0
194	20241031	161200	255475160	2830	2830	2830	2830	0
195	20241031	161100	255475160	2830	2830	2830	2830	0
196	20241031	161000	255475160	2830	2830	2830	2830	0
197	20241031	160900	255475160	2830	2830	2830	2830	0
198	20241031	160800	255475160	2830	2830	2830	2830	0
199	20241031	160700	255475160	2830	2830	2830	2830	0
200	20241031	160600	255475160	2830	2830	2830	2830	0
201	20241031	160500	255475160	2830	2830	2830	2830	0
202	20241031	160400	255475160	2830	2830	2830	2830	0
203	20241031	160300	255475160	2830	2830	2830	2830	0
204	20241031	160200	255475160	2830	2830	2830	2830	0
205	20241031	160100	255475160	2830	2830	2830	2830	0
206	20241031	160000	255475160	2830	2830	2830	2830	0
207	20241031	155900	255475160	2830	2830	2830	2830	0
208	20241031	155800	255475160	2830	2830	2830	2830	0
209	20241031	155700	255475160	2830	2830	2830	2830	0
210	20241031	155600	255475160	2830	2830	2830	2830	0
211	20241031	155500	255475160	2830	2830	2830	2830	0
212	20241031	155400	255475160	2830	2830	2830	2830	644
213	20241031	155300	255475160	2830	2830	2830	2830	0
214	20241031	155200	255475160	2830	2830	2830	2830	0
215	20241031	155100	255475160	2830	2830	2830	2830	0
216	20241031	155000	255475160	2830	2830	2830	2830	0
217	20241031	154900	255475160	2830	2830	2830	2830	0
218	20241031	154800	255475160	2830	2830	2830	2830	0
219	20241031	154700	255475160	2830	2830	2830	2830	0
220	20241031	154600	255475160	2830	2830	2830	2830	0
221	20241031	154500	255475160	2830	2830	2830	2830	0
222	20241031	154400	255475160	2830	2830	2830	2830	0
223	20241031	154300	255475160	2830	2830	2830	2830	0
224	20241031	154200	255475160	2830	2830	2830	2830	0
225	20241031	154100	255475160	2830	2830	2830	2830	0
226	20241031	154000	255475160	2830	2830	2830	2830	0
227	20241031	153900	255475160	2830	2830	2830	2830	0
228	20241031	153800	255475160	2830	2830	2830	2830	0
229	20241031	153700	255475160	2830	2830	2830	2830	0
230	20241031	153600	255475160	2830	2830	2830	2830	0
231	20241031	153500	255475160	2830	2830	2830	2830	0
232	20241031	153400	255475160	2830	2830	2830	2830	0
233	20241031	153300	255475160	2830	2830	2830	2830	0
234	20241031	153200	255475160	2830	2830	2830	2830	0
235	20241031	153100	255475160	2830	2830	2830	2830	0
236	20241031	153000	255475160	2830	2830	2830	2830	644
237	20241031	152900	253652640	2830	2830	2830	2830	0
238	20241031	152800	253652640	2830	2830	2830	2830	0
239	20241031	152700	253652640	2830	2830	2830	2830	0
240	20241031	152600	253652640	2830	2830	2830	2830	0
241	20241031	152500	253652640	2830	2830	2830	2830	0
242	20241031	152400	253652640	2830	2830	2830	2830	0
243	20241031	152300	253652640	2830	2830	2830	2830	0
244	20241031	152200	253652640	2830	2830	2830	2830	0
245	20241031	152100	253652640	2830	2830	2830	2830	0
246	20241031	152000	253652640	2830	2830	2830	2830	0
247	20241031	151900	253652640	2830	2825	2830	2810	38
248	20241031	151800	253545340	2825	2825	2825	2810	41
249	20241031	151700	253430100	2810	2820	2820	2810	347
250	20241031	151600	252454430	2820	2820	2820	2820	0
251	20241031	151500	252454430	2820	2820	2820	2820	5
252	20241031	151400	252440330	2820	2820	2820	2820	45
253	20241031	151300	252313430	2825	2825	2825	2825	1
254	20241031	151200	252310605	2825	2825	2825	2825	0
255	20241031	151100	252310605	2825	2825	2825	2825	1
256	20241031	151000	252307780	2820	2820	2820	2820	35
257	20241031	150900	252209080	2820	2825	2825	2820	12
258	20241031	150800	252175230	2820	2820	2820	2820	310
259	20241031	150700	251301030	2820	2820	2820	2820	0
260	20241031	150600	251301030	2820	2820	2820	2820	0
261	20241031	150500	251301030	2820	2820	2820	2820	10
262	20241031	150400	251272830	2835	2835	2835	2835	0
263	20241031	150300	251272830	2835	2835	2835	2835	4
264	20241031	150200	251261490	2835	2835	2835	2835	0
265	20241031	150100	251261490	2835	2835	2835	2835	0
266	20241031	150000	251261490	2835	2835	2835	2835	1
267	20241031	145900	251258655	2810	2820	2820	2810	34
268	20241031	145800	251162855	2830	2830	2830	2830	354
269	20241031	145700	250161035	2820	2820	2820	2820	0
270	20241031	145600	250161035	2820	2820	2820	2820	0
271	20241031	145500	250161035	2820	2820	2820	2820	0
272	20241031	145400	250161035	2820	2820	2820	2820	0
273	20241031	145300	250161035	2820	2820	2820	2820	0
274	20241031	145200	250161035	2820	2820	2820	2820	0
275	20241031	145100	250161035	2820	2820	2820	2820	2
276	20241031	145000	250155395	2820	2820	2820	2820	0
277	20241031	144900	250155395	2820	2820	2820	2820	0
278	20241031	144800	250155395	2820	2820	2820	2820	2
279	20241031	144700	250149755	2820	2820	2820	2820	38
280	20241031	144600	250042595	2805	2820	2820	2805	3600
281	20241031	144500	239904325	2825	2825	2825	2825	0
282	20241031	144400	239904325	2825	2825	2825	2825	0
283	20241031	144300	239904325	2825	2825	2825	2825	480
284	20241031	144200	238548325	2820	2820	2825	2820	213
285	20241031	144100	237947615	2820	2820	2820	2820	0
286	20241031	144000	237947615	2820	2820	2820	2820	0
287	20241031	143900	237947615	2820	2820	2820	2820	0
288	20241031	143800	237947615	2820	2820	2820	2820	0
289	20241031	143700	237947615	2820	2825	2825	2820	10
290	20241031	143600	237919410	2830	2830	2830	2830	0
291	20241031	143500	237919410	2830	2830	2830	2830	8
292	20241031	143400	237896770	2835	2835	2835	2835	0
293	20241031	143300	237896770	2835	2835	2835	2835	0
294	20241031	143200	237896770	2835	2835	2835	2835	0
295	20241031	143100	237896770	2835	2835	2835	2835	0
296	20241031	143000	237896770	2835	2835	2835	2835	0
297	20241031	142900	237896770	2835	2835	2835	2835	13
298	20241031	142800	237859915	2835	2835	2835	2835	0
299	20241031	142700	237859915	2835	2835	2835	2835	1
300	20241031	142600	237857080	2835	2835	2835	2835	85
301	20241031	142500	237616105	2835	2835	2835	2835	17
302	20241031	142400	237567910	2835	2835	2835	2835	8
303	20241031	142300	237545230	2820	2820	2820	2820	0
304	20241031	142200	237545230	2820	2820	2820	2820	0
305	20241031	142100	237545230	2820	2820	2820	2820	0
306	20241031	142000	237545230	2820	2820	2820	2820	0
307	20241031	141900	237545230	2820	2825	2825	2820	999
308	20241031	141800	234726710	2825	2825	2825	2825	0
309	20241031	141700	234726710	2825	2825	2825	2825	0
310	20241031	141600	234726710	2825	2825	2825	2825	1147
311	20241031	141500	231486435	2825	2825	2825	2825	0
312	20241031	141400	231486435	2825	2825	2825	2825	0
313	20241031	141300	231486435	2825	2825	2825	2825	1010
314	20241031	141200	228633185	2825	2825	2825	2825	3
315	20241031	141100	228624710	2830	2830	2830	2830	0
316	20241031	141000	228624710	2830	2830	2830	2830	0
317	20241031	140900	228624710	2830	2830	2830	2830	122
318	20241031	140800	228279450	2835	2835	2835	2835	651
319	20241031	140700	226433865	2845	2845	2845	2845	0
320	20241031	140600	226433865	2845	2845	2845	2845	0
321	20241031	140500	226433865	2845	2845	2845	2845	0
322	20241031	140400	226433865	2845	2840	2845	2840	1848
323	20241031	140300	221185540	2840	2840	2840	2840	0
324	20241031	140200	221185540	2840	2840	2840	2840	10
325	20241031	140100	221157140	2835	2835	2835	2835	996
326	20241031	140000	218333480	2835	2835	2835	2835	0
327	20241031	135900	218333480	2835	2835	2835	2835	0
328	20241031	135800	218333480	2835	2835	2835	2835	0
329	20241031	135700	218333480	2835	2835	2835	2835	0
330	20241031	135600	218333480	2835	2835	2835	2835	1
331	20241031	135500	218330645	2835	2835	2835	2835	0
332	20241031	135400	218330645	2835	2835	2835	2835	100
333	20241031	135300	218047145	2830	2830	2830	2830	0
334	20241031	135200	218047145	2830	2830	2830	2830	0
335	20241031	135100	218047145	2830	2830	2830	2830	0
336	20241031	135000	218047145	2830	2830	2830	2830	0
337	20241031	134900	218047145	2830	2830	2830	2830	3
338	20241031	134800	218038655	2830	2830	2830	2830	15
339	20241031	134700	217996205	2830	2830	2830	2830	0
340	20241031	134600	217996205	2830	2830	2830	2830	0
341	20241031	134500	217996205	2830	2835	2835	2830	301
342	20241031	134400	217144370	2835	2830	2835	2830	182
343	20241031	134300	216629135	2830	2830	2830	2830	0
344	20241031	134200	216629135	2830	2830	2830	2830	29
345	20241031	134100	216547065	2830	2830	2830	2830	677
346	20241031	134000	214631155	2825	2825	2825	2825	0
347	20241031	133900	214631155	2825	2825	2825	2825	1
348	20241031	133800	214628330	2830	2830	2830	2830	0
349	20241031	133700	214628330	2830	2830	2830	2830	0
350	20241031	133600	214628330	2830	2830	2830	2830	0
351	20241031	133500	214628330	2830	2830	2830	2830	0
352	20241031	133400	214628330	2830	2830	2830	2830	30
353	20241031	133300	214543430	2830	2830	2830	2830	0
354	20241031	133200	214543430	2830	2830	2830	2830	12
355	20241031	133100	214509470	2830	2830	2830	2830	0
356	20241031	133000	214509470	2830	2830	2830	2830	0
357	20241031	132900	214509470	2830	2830	2830	2830	0
358	20241031	132800	214509470	2830	2830	2830	2830	5
359	20241031	132700	214495320	2830	2830	2830	2830	0
360	20241031	132600	214495320	2830	2825	2830	2825	12
361	20241031	132500	214461395	2830	2830	2830	2830	134
362	20241031	132400	214082175	2835	2835	2835	2835	0
363	20241031	132300	214082175	2835	2835	2835	2835	0
364	20241031	132200	214082175	2835	2835	2835	2835	14
365	20241031	132100	214042485	2835	2835	2835	2835	0
366	20241031	132000	214042485	2835	2835	2835	2835	30
367	20241031	131900	213957435	2835	2835	2835	2835	0
368	20241031	131800	213957435	2835	2835	2835	2835	0
369	20241031	131700	213957435	2835	2835	2835	2835	0
370	20241031	131600	213957435	2835	2835	2835	2835	20
371	20241031	131500	213900735	2835	2835	2835	2835	35
372	20241031	131400	213801510	2835	2835	2835	2835	70
373	20241031	131300	213603060	2830	2830	2830	2830	0
374	20241031	131200	213603060	2830	2830	2830	2830	11
375	20241031	131100	213571930	2830	2830	2830	2830	525
376	20241031	131000	212086180	2830	2830	2830	2830	0
377	20241031	130900	212086180	2830	2830	2830	2830	0
378	20241031	130800	212086180	2830	2830	2830	2830	50
379	20241031	130700	211944680	2835	2835	2835	2835	87
380	20241031	130600	211698035	2835	2835	2835	2835	40
381	20241031	130500	211584635	2835	2835	2835	2835	100
382	20241031	130400	211301135	2835	2835	2835	2835	61
383	20241031	130300	211128200	2835	2840	2840	2835	210
384	20241031	130200	210532200	2840	2840	2840	2840	0
385	20241031	130100	210532200	2840	2840	2840	2840	121
386	20241031	130000	210188560	2835	2840	2840	2835	821
387	20241031	125900	207857500	2835	2835	2835	2835	609
388	20241031	125800	206130985	2835	2830	2835	2830	2089
389	20241031	125700	200211515	2825	2825	2825	2825	40
390	20241031	125600	200098515	2825	2825	2825	2825	0
391	20241031	125500	200098515	2825	2825	2825	2825	49
392	20241031	125400	199960090	2835	2835	2835	2835	0
393	20241031	125300	199960090	2835	2835	2835	2835	0
394	20241031	125200	199960090	2835	2835	2835	2835	0
395	20241031	125100	199960090	2835	2835	2835	2835	0
396	20241031	125000	199960090	2835	2830	2835	2830	1092
397	20241031	124900	196866730	2830	2830	2830	2830	0
398	20241031	124800	196866730	2830	2830	2830	2830	0
399	20241031	124700	196866730	2830	2830	2830	2830	2
400	20241031	124600	196861070	2825	2825	2825	2825	6
401	20241031	124500	196844120	2830	2830	2830	2830	307
402	20241031	124400	195975310	2830	2815	2830	2815	301
403	20241031	124300	195123495	2835	2835	2835	2835	0
404	20241031	124200	195123495	2835	2830	2835	2830	11
405	20241031	124100	195092360	2830	2825	2830	2825	2578
406	20241031	124000	187800085	2820	2820	2820	2820	0
407	20241031	123900	187800085	2820	2820	2820	2820	0
408	20241031	123800	187800085	2820	2815	2820	2815	122
409	20241031	123700	187456385	2815	2815	2815	2815	0
410	20241031	123600	187456385	2815	2815	2815	2815	75
411	20241031	123500	187245260	2810	2810	2810	2810	10
412	20241031	123400	187217160	2815	2815	2815	2815	42
413	20241031	123300	187098930	2815	2815	2815	2815	0
414	20241031	123200	187098930	2815	2815	2815	2815	0
415	20241031	123100	187098930	2815	2815	2815	2815	336
416	20241031	123000	186153090	2820	2820	2820	2820	146
417	20241031	122900	185741370	2820	2820	2820	2820	49
418	20241031	122800	185603190	2815	2815	2815	2815	22
419	20241031	122700	185541260	2825	2820	2825	2820	36
420	20241031	122600	185439585	2825	2825	2825	2825	57
421	20241031	122500	185278560	2810	2810	2810	2810	1000
422	20241031	122400	182468560	2830	2830	2830	2830	0
423	20241031	122300	182468560	2830	2830	2830	2830	0
424	20241031	122200	182468560	2830	2830	2830	2830	0
425	20241031	122100	182468560	2830	2830	2830	2830	0
426	20241031	122000	182468560	2830	2820	2830	2820	15
427	20241031	121900	182426205	2820	2810	2820	2805	1491
428	20241031	121800	178241565	2810	2815	2815	2810	1000
429	20241031	121700	175429275	2815	2815	2815	2815	0
430	20241031	121600	175429275	2815	2815	2815	2815	0
431	20241031	121500	175429275	2815	2820	2820	2815	1001
432	20241031	121400	172611455	2820	2820	2820	2820	7
433	20241031	121300	172591715	2820	2830	2830	2820	497
434	20241031	121200	171189205	2830	2830	2830	2830	558
435	20241031	121100	169610065	2820	2825	2830	2820	615
436	20241031	121000	167873120	2825	2825	2825	2825	0
437	20241031	120900	167873120	2825	2825	2825	2825	286
438	20241031	120800	167065170	2825	2825	2825	2825	0
439	20241031	120700	167065170	2825	2825	2825	2825	0
440	20241031	120600	167065170	2825	2825	2825	2825	0
441	20241031	120500	167065170	2825	2825	2825	2825	35
442	20241031	120400	166966295	2825	2825	2825	2825	0
443	20241031	120300	166966295	2825	2820	2825	2810	1585
444	20241031	120200	162494950	2820	2820	2820	2820	0
445	20241031	120100	162494950	2820	2820	2820	2820	0
446	20241031	120000	162494950	2820	2820	2820	2820	510
447	20241031	115900	161056750	2815	2810	2815	2810	8951
448	20241031	115800	135903340	2805	2805	2805	2805	10
449	20241031	115700	135875290	2810	2810	2810	2810	601
450	20241031	115600	134186480	2810	2810	2810	2810	43
451	20241031	115500	134065650	2805	2805	2805	2805	5
452	20241031	115400	134051625	2810	2810	2810	2810	0
453	20241031	115300	134051625	2810	2810	2810	2810	0
454	20241031	115200	134051625	2810	2810	2810	2810	0
455	20241031	115100	134051625	2810	2810	2810	2810	0
456	20241031	115000	134051625	2810	2810	2810	2810	0
457	20241031	114900	134051625	2810	2810	2810	2810	0
458	20241031	114800	134051625	2810	2810	2810	2810	0
459	20241031	114700	134051625	2810	2795	2810	2795	2
460	20241031	114600	134046020	2800	2800	2800	2800	50
461	20241031	114500	133906020	2800	2800	2800	2800	0
462	20241031	114400	133906020	2800	2800	2800	2800	36
463	20241031	114300	133805220	2800	2800	2800	2800	674
464	20241031	114200	131918020	2795	2795	2795	2795	0
465	20241031	114100	131918020	2795	2795	2795	2795	0
466	20241031	114000	131918020	2795	2800	2800	2795	322
467	20241031	113900	131016565	2800	2800	2800	2800	0
468	20241031	113800	131016565	2800	2800	2800	2800	0
469	20241031	113700	131016565	2800	2800	2800	2800	0
470	20241031	113600	131016565	2800	2800	2800	2800	0
471	20241031	113500	131016565	2800	2800	2800	2800	0
472	20241031	113400	131016565	2800	2800	2800	2800	0
473	20241031	113300	131016565	2800	2800	2800	2800	1
474	20241031	113200	131013765	2790	2790	2790	2790	0
475	20241031	113100	131013765	2790	2790	2790	2790	0
476	20241031	113000	131013765	2790	2790	2790	2790	0
477	20241031	112900	131013765	2790	2790	2790	2790	0
478	20241031	112800	131013765	2790	2790	2790	2790	0
479	20241031	112700	131013765	2790	2790	2790	2790	0
480	20241031	112600	131013765	2790	2790	2790	2790	3
481	20241031	112500	131005395	2790	2790	2790	2790	3
482	20241031	112400	130997025	2795	2795	2795	2795	0
483	20241031	112300	130997025	2795	2795	2795	2795	35
484	20241031	112200	130899200	2795	2795	2795	2795	13
485	20241031	112100	130862865	2800	2800	2800	2800	124
486	20241031	112000	130515665	2800	2800	2800	2800	1002
487	20241031	111900	127710065	2810	2810	2810	2810	301
488	20241031	111800	126864255	2815	2815	2815	2815	0
489	20241031	111700	126864255	2815	2815	2815	2815	0
490	20241031	111600	126864255	2815	2815	2815	2815	0
491	20241031	111500	126864255	2815	2810	2815	2810	10864
492	20241031	111400	96333540	2810	2810	2810	2810	502
493	20241031	111300	94922920	2810	2810	2810	2810	1
494	20241031	111200	94920110	2800	2800	2810	2800	3127
495	20241031	111100	86162000	2800	2800	2800	2800	0
496	20241031	111000	86162000	2800	2800	2800	2800	0
497	20241031	110900	86162000	2800	2800	2800	2800	0
498	20241031	110800	86162000	2800	2795	2800	2795	658
499	20241031	110700	84321900	2775	2775	2775	2775	70
500	20241031	110600	84127650	2775	2775	2775	2775	0
501	20241031	110500	84127650	2775	2775	2775	2775	0
502	20241031	110400	84127650	2775	2795	2795	2775	2977
503	20241031	110300	75846235	2795	2795	2795	2795	85
504	20241031	110200	75608660	2795	2795	2795	2795	100
505	20241031	110100	75329160	2795	2795	2795	2795	0
506	20241031	110000	75329160	2795	2795	2795	2795	0
507	20241031	105900	75329160	2795	2790	2795	2790	195
508	20241031	105800	74784140	2795	2795	2795	2795	0
509	20241031	105700	74784140	2795	2795	2795	2795	17
510	20241031	105600	74736625	2795	2795	2795	2795	2
511	20241031	105500	74731035	2800	2800	2800	2800	0
512	20241031	105400	74731035	2800	2800	2800	2800	0
513	20241031	105300	74731035	2800	2800	2800	2800	0
514	20241031	105200	74731035	2800	2800	2800	2800	180
515	20241031	105100	74227035	2805	2805	2805	2805	0
516	20241031	105000	74227035	2805	2805	2805	2805	0
517	20241031	104900	74227035	2805	2800	2805	2800	75
518	20241031	104800	74017015	2785	2785	2795	2785	3826
519	20241031	104700	63328720	2790	2790	2790	2790	0
520	20241031	104600	63328720	2790	2790	2790	2790	0
521	20241031	104500	63328720	2790	2790	2790	2790	0
522	20241031	104400	63328720	2790	2790	2790	2790	0
523	20241031	104300	63328720	2790	2790	2790	2790	0
524	20241031	104200	63328720	2790	2790	2790	2790	0
525	20241031	104100	63328720	2790	2790	2790	2790	2
526	20241031	104000	63323140	2785	2790	2790	2785	289
527	20241031	103900	62517010	2785	2785	2785	2785	0
528	20241031	103800	62517010	2785	2785	2785	2785	0
529	20241031	103700	62517010	2785	2785	2785	2785	0
530	20241031	103600	62517010	2785	2785	2785	2785	0
531	20241031	103500	62517010	2785	2785	2785	2785	50
532	20241031	103400	62377760	2785	2785	2785	2785	0
533	20241031	103300	62377760	2785	2785	2785	2785	0
534	20241031	103200	62377760	2785	2785	2785	2785	0
535	20241031	103100	62377760	2785	2785	2785	2785	578
536	20241031	103000	60768030	2780	2780	2780	2780	55
537	20241031	102900	60615130	2780	2780	2780	2780	0
538	20241031	102800	60615130	2780	2780	2780	2780	269
539	20241031	102700	59867310	2780	2780	2780	2780	3
540	20241031	102600	59858970	2780	2780	2780	2780	0
541	20241031	102500	59858970	2780	2780	2780	2780	0
542	20241031	102400	59858970	2780	2780	2780	2780	8
543	20241031	102300	59836730	2780	2780	2780	2780	50
544	20241031	102200	59697730	2780	2780	2780	2780	0
545	20241031	102100	59697730	2780	2780	2780	2780	0
546	20241031	102000	59697730	2780	2780	2780	2780	122
547	20241031	101900	59358570	2775	2775	2775	2775	7
548	20241031	101800	59339145	2775	2775	2775	2775	10
549	20241031	101700	59311395	2775	2775	2775	2775	36
550	20241031	101600	59211495	2770	2770	2770	2770	0
551	20241031	101500	59211495	2770	2770	2770	2770	350
552	20241031	101400	58241995	2770	2770	2770	2770	0
553	20241031	101300	58241995	2770	2775	2775	2770	893
554	20241031	101200	55764420	2775	2775	2775	2775	2
555	20241031	101100	55758870	2775	2775	2775	2775	0
556	20241031	101000	55758870	2775	2775	2775	2775	5
557	20241031	100900	55744995	2775	2770	2775	2770	11
558	20241031	100800	55714520	2770	2770	2770	2770	0
559	20241031	100700	55714520	2770	2770	2770	2770	34
560	20241031	100600	55620340	2775	2780	2780	2775	697
561	20241031	100500	53686160	2775	2780	2780	2775	41
562	20241031	100400	53572370	2780	2780	2780	2780	22
563	20241031	100300	53511210	2780	2780	2780	2780	1
564	20241031	100200	53508430	2780	2780	2780	2780	0
565	20241031	100100	53508430	2780	2780	2780	2780	11
566	20241031	100000	53477850	2780	2780	2780	2780	0
567	20241031	095900	53477850	2780	2780	2780	2780	0
568	20241031	095800	53477850	2780	2780	2780	2780	91
569	20241031	095700	53224870	2780	2780	2780	2780	1990
570	20241031	095600	47692670	2780	2780	2780	2780	10
571	20241031	095500	47664870	2780	2780	2780	2780	10
572	20241031	095400	47637070	2780	2780	2780	2780	407
573	20241031	095300	46505610	2780	2780	2780	2780	100
574	20241031	095200	46227610	2775	2770	2775	2770	1579
575	20241031	095100	41851435	2770	2770	2770	2770	0
576	20241031	095000	41851435	2770	2770	2770	2770	0
577	20241031	094900	41851435	2770	2770	2770	2770	113
578	20241031	094800	41538425	2770	2770	2770	2770	0
579	20241031	094700	41538425	2770	2775	2775	2770	21
580	20241031	094600	41480250	2770	2770	2770	2770	167
581	20241031	094500	41017660	2770	2770	2770	2770	220
582	20241031	094400	40408260	2770	2770	2770	2770	182
583	20241031	094300	39904120	2775	2775	2775	2775	4
584	20241031	094200	39893020	2770	2770	2770	2770	68
585	20241031	094100	39704660	2770	2770	2770	2770	42
586	20241031	094000	39588320	2765	2765	2765	2765	0
587	20241031	093900	39588320	2765	2765	2765	2765	0
588	20241031	093800	39588320	2765	2765	2765	2765	0
589	20241031	093700	39588320	2765	2765	2765	2765	0
590	20241031	093600	39588320	2765	2765	2765	2765	0
591	20241031	093500	39588320	2765	2765	2765	2765	102
592	20241031	093400	39306290	2765	2760	2765	2760	25
593	20241031	093300	39237265	2760	2760	2760	2760	0
594	20241031	093200	39237265	2760	2760	2760	2760	300
595	20241031	093100	38409265	2760	2760	2760	2760	399
596	20241031	093000	37308025	2765	2765	2765	2765	0
597	20241031	092900	37308025	2765	2760	2765	2760	552
598	20241031	092800	35784305	2760	2760	2760	2760	50
599	20241031	092700	35646305	2760	2760	2760	2760	0
600	20241031	092600	35646305	2760	2760	2770	2760	3
601	20241031	092500	35638015	2760	2760	2760	2760	0
602	20241031	092400	35638015	2760	2760	2760	2760	100
603	20241031	092300	35362015	2765	2770	2770	2765	439
604	20241031	092200	34146735	2770	2775	2775	2770	127
605	20241031	092100	33794815	2775	2775	2775	2775	281
606	20241031	092000	33015040	2780	2775	2780	2775	289
607	20241031	091900	32213055	2775	2770	2775	2770	80
608	20241031	091800	31991265	2765	2765	2765	2765	0
609	20241031	091700	31991265	2765	2760	2765	2760	111
610	20241031	091600	31684900	2760	2760	2760	2760	1
611	20241031	091500	31682140	2760	2770	2770	2760	222
612	20241031	091400	31068310	2765	2765	2765	2765	224
613	20241031	091300	30448950	2765	2760	2765	2760	572
614	20241031	091200	28868870	2765	2755	2765	2755	765
615	20241031	091100	26758745	2750	2755	2755	2750	1345
616	20241031	091000	23059325	2755	2755	2755	2750	411
617	20241031	090900	21927925	2750	2750	2750	2750	31
618	20241031	090800	21842675	2750	2750	2750	2750	500
619	20241031	090700	20467675	2740	2745	2745	2740	563
620	20241031	090600	18922500	2745	2750	2750	2745	707
621	20241031	090500	16981270	2750	2755	2755	2730	2908
622	20241031	090400	8996695	2760	2760	2790	2755	607
623	20241031	090300	7315270	2755	2760	2770	2755	820
624	20241031	090200	5053340	2760	2770	2770	2760	261
625	20241031	090100	4332850	2770	2780	2780	2770	63
626	20241031	090000	4157935	2780	2795	2795	2780	1491