KissMeData/072470/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195200	265547045	2945	2945	2945	2945	3092
3	20241031	195100	265547045	2945	2945	2945	2945	0
4	20241031	195000	265547045	2945	2945	2945	2945	0
5	20241031	194900	265547045	2945	2945	2945	2945	0
6	20241031	194800	265547045	2945	2945	2945	2945	0
7	20241031	194700	265547045	2945	2945	2945	2945	0
8	20241031	194600	265547045	2945	2945	2945	2945	0
9	20241031	194500	265547045	2945	2945	2945	2945	0
10	20241031	194400	265547045	2945	2945	2945	2945	0
11	20241031	194300	265547045	2945	2945	2945	2945	0
12	20241031	194200	265547045	2945	2945	2945	2945	0
13	20241031	194100	265547045	2945	2945	2945	2945	0
14	20241031	194000	265547045	2945	2945	2945	2945	0
15	20241031	193900	265547045	2945	2945	2945	2945	0
16	20241031	193800	265547045	2945	2945	2945	2945	0
17	20241031	193700	265547045	2945	2945	2945	2945	0
18	20241031	193600	265547045	2945	2945	2945	2945	0
19	20241031	193500	265547045	2945	2945	2945	2945	0
20	20241031	193400	265547045	2945	2945	2945	2945	0
21	20241031	193300	265547045	2945	2945	2945	2945	0
22	20241031	193200	265547045	2945	2945	2945	2945	0
23	20241031	193100	265547045	2945	2945	2945	2945	0
24	20241031	193000	265547045	2945	2945	2945	2945	0
25	20241031	192900	265547045	2945	2945	2945	2945	0
26	20241031	192800	265547045	2945	2945	2945	2945	0
27	20241031	192700	265547045	2945	2945	2945	2945	0
28	20241031	192600	265547045	2945	2945	2945	2945	0
29	20241031	192500	265547045	2945	2945	2945	2945	0
30	20241031	192400	265547045	2945	2945	2945	2945	0
31	20241031	192300	265547045	2945	2945	2945	2945	0
32	20241031	192200	265547045	2945	2945	2945	2945	3092
33	20241031	192100	265547045	2945	2945	2945	2945	0
34	20241031	192000	265547045	2945	2945	2945	2945	0
35	20241031	191900	265547045	2945	2945	2945	2945	0
36	20241031	191800	265547045	2945	2945	2945	2945	0
37	20241031	191700	265547045	2945	2945	2945	2945	0
38	20241031	191600	265547045	2945	2945	2945	2945	0
39	20241031	191500	265547045	2945	2945	2945	2945	0
40	20241031	191400	265547045	2945	2945	2945	2945	0
41	20241031	191300	265547045	2945	2945	2945	2945	0
42	20241031	191200	265547045	2945	2945	2945	2945	0
43	20241031	191100	265547045	2945	2945	2945	2945	0
44	20241031	191000	265547045	2945	2945	2945	2945	0
45	20241031	190900	265547045	2945	2945	2945	2945	0
46	20241031	190800	265547045	2945	2945	2945	2945	0
47	20241031	190700	265547045	2945	2945	2945	2945	0
48	20241031	190600	265547045	2945	2945	2945	2945	0
49	20241031	190500	265547045	2945	2945	2945	2945	0
50	20241031	190400	265547045	2945	2945	2945	2945	0
51	20241031	190300	265547045	2945	2945	2945	2945	0
52	20241031	190200	265547045	2945	2945	2945	2945	0
53	20241031	190100	265547045	2945	2945	2945	2945	0
54	20241031	190000	265547045	2945	2945	2945	2945	0
55	20241031	185900	265547045	2945	2945	2945	2945	0
56	20241031	185800	265547045	2945	2945	2945	2945	0
57	20241031	185700	265547045	2945	2945	2945	2945	0
58	20241031	185600	265547045	2945	2945	2945	2945	0
59	20241031	185500	265547045	2945	2945	2945	2945	0
60	20241031	185400	265547045	2945	2945	2945	2945	0
61	20241031	185300	265547045	2945	2945	2945	2945	0
62	20241031	185200	265547045	2945	2945	2945	2945	3092
63	20241031	185100	265547045	2945	2945	2945	2945	0
64	20241031	185000	265547045	2945	2945	2945	2945	0
65	20241031	184900	265547045	2945	2945	2945	2945	0
66	20241031	184800	265547045	2945	2945	2945	2945	0
67	20241031	184700	265547045	2945	2945	2945	2945	0
68	20241031	184600	265547045	2945	2945	2945	2945	0
69	20241031	184500	265547045	2945	2945	2945	2945	0
70	20241031	184400	265547045	2945	2945	2945	2945	0
71	20241031	184300	265547045	2945	2945	2945	2945	0
72	20241031	184200	265547045	2945	2945	2945	2945	0
73	20241031	184100	265547045	2945	2945	2945	2945	0
74	20241031	184000	265547045	2945	2945	2945	2945	0
75	20241031	183900	265547045	2945	2945	2945	2945	0
76	20241031	183800	265547045	2945	2945	2945	2945	0
77	20241031	183700	265547045	2945	2945	2945	2945	0
78	20241031	183600	265547045	2945	2945	2945	2945	0
79	20241031	183500	265547045	2945	2945	2945	2945	0
80	20241031	183400	265547045	2945	2945	2945	2945	0
81	20241031	183300	265547045	2945	2945	2945	2945	0
82	20241031	183200	265547045	2945	2945	2945	2945	0
83	20241031	183100	265547045	2945	2945	2945	2945	0
84	20241031	183000	265547045	2945	2945	2945	2945	0
85	20241031	182900	265547045	2945	2945	2945	2945	0
86	20241031	182800	265547045	2945	2945	2945	2945	0
87	20241031	182700	265547045	2945	2945	2945	2945	0
88	20241031	182600	265547045	2945	2945	2945	2945	0
89	20241031	182500	265547045	2945	2945	2945	2945	0
90	20241031	182400	265547045	2945	2945	2945	2945	0
91	20241031	182300	265547045	2945	2945	2945	2945	0
92	20241031	182200	265547045	2945	2945	2945	2945	3092
93	20241031	182100	265547045	2945	2945	2945	2945	0
94	20241031	182000	265547045	2945	2945	2945	2945	0
95	20241031	181900	265547045	2945	2945	2945	2945	0
96	20241031	181800	265547045	2945	2945	2945	2945	0
97	20241031	181700	265547045	2945	2945	2945	2945	0
98	20241031	181600	265547045	2945	2945	2945	2945	0
99	20241031	181500	265547045	2945	2945	2945	2945	0
100	20241031	181400	265547045	2945	2945	2945	2945	0
101	20241031	181300	265547045	2945	2945	2945	2945	0
102	20241031	181200	265547045	2945	2945	2945	2945	0
103	20241031	181100	265547045	2945	2945	2945	2945	0
104	20241031	181000	265547045	2945	2945	2945	2945	0
105	20241031	180900	265547045	2945	2945	2945	2945	0
106	20241031	180800	265547045	2945	2945	2945	2945	0
107	20241031	180700	265547045	2945	2945	2945	2945	0
108	20241031	180600	265547045	2945	2945	2945	2945	0
109	20241031	180500	265547045	2945	2945	2945	2945	0
110	20241031	180400	265547045	2945	2945	2945	2945	0
111	20241031	180300	265547045	2945	2945	2945	2945	0
112	20241031	180200	265547045	2945	2945	2945	2945	0
113	20241031	180100	265547045	2945	2945	2945	2945	0
114	20241031	180000	265547045	2945	2945	2945	2945	0
115	20241031	175900	265547045	2945	2945	2945	2945	0
116	20241031	175800	265547045	2945	2945	2945	2945	0
117	20241031	175700	265547045	2945	2945	2945	2945	0
118	20241031	175600	265547045	2945	2945	2945	2945	0
119	20241031	175500	265547045	2945	2945	2945	2945	0
120	20241031	175400	265547045	2945	2945	2945	2945	0
121	20241031	175300	265547045	2945	2945	2945	2945	0
122	20241031	175200	265547045	2945	2945	2945	2945	3092
123	20241031	175100	265547045	2945	2945	2945	2945	0
124	20241031	175000	265547045	2945	2945	2945	2945	0
125	20241031	174900	265547045	2945	2945	2945	2945	0
126	20241031	174800	265547045	2945	2945	2945	2945	0
127	20241031	174700	265547045	2945	2945	2945	2945	0
128	20241031	174600	265547045	2945	2945	2945	2945	0
129	20241031	174500	265547045	2945	2945	2945	2945	0
130	20241031	174400	265547045	2945	2945	2945	2945	0
131	20241031	174300	265547045	2945	2945	2945	2945	0
132	20241031	174200	265547045	2945	2945	2945	2945	0
133	20241031	174100	265547045	2945	2945	2945	2945	0
134	20241031	174000	265547045	2945	2945	2945	2945	0
135	20241031	173900	265547045	2945	2945	2945	2945	0
136	20241031	173800	265547045	2945	2945	2945	2945	0
137	20241031	173700	265547045	2945	2945	2945	2945	0
138	20241031	173600	265547045	2945	2945	2945	2945	0
139	20241031	173500	265547045	2945	2945	2945	2945	0
140	20241031	173400	265547045	2945	2945	2945	2945	0
141	20241031	173300	265547045	2945	2945	2945	2945	0
142	20241031	173200	265547045	2945	2945	2945	2945	0
143	20241031	173100	265547045	2945	2945	2945	2945	0
144	20241031	173000	265547045	2945	2945	2945	2945	0
145	20241031	172900	265547045	2945	2945	2945	2945	0
146	20241031	172800	265547045	2945	2945	2945	2945	0
147	20241031	172700	265547045	2945	2945	2945	2945	0
148	20241031	172600	265547045	2945	2945	2945	2945	0
149	20241031	172500	265547045	2945	2945	2945	2945	0
150	20241031	172400	265547045	2945	2945	2945	2945	0
151	20241031	172300	265547045	2945	2945	2945	2945	0
152	20241031	172200	265547045	2945	2945	2945	2945	3092
153	20241031	172100	265547045	2945	2945	2945	2945	0
154	20241031	172000	265547045	2945	2945	2945	2945	0
155	20241031	171900	265547045	2945	2945	2945	2945	0
156	20241031	171800	265547045	2945	2945	2945	2945	0
157	20241031	171700	265547045	2945	2945	2945	2945	0
158	20241031	171600	265547045	2945	2945	2945	2945	0
159	20241031	171500	265547045	2945	2945	2945	2945	0
160	20241031	171400	265547045	2945	2945	2945	2945	0
161	20241031	171300	265547045	2945	2945	2945	2945	0
162	20241031	171200	265547045	2945	2945	2945	2945	0
163	20241031	171100	265547045	2945	2945	2945	2945	0
164	20241031	171000	265547045	2945	2945	2945	2945	0
165	20241031	170900	265547045	2945	2945	2945	2945	0
166	20241031	170800	265547045	2945	2945	2945	2945	0
167	20241031	170700	265547045	2945	2945	2945	2945	0
168	20241031	170600	265547045	2945	2945	2945	2945	0
169	20241031	170500	265547045	2945	2945	2945	2945	0
170	20241031	170400	265547045	2945	2945	2945	2945	0
171	20241031	170300	265547045	2945	2945	2945	2945	0
172	20241031	170200	265547045	2945	2945	2945	2945	0
173	20241031	170100	265547045	2945	2945	2945	2945	0
174	20241031	170000	265547045	2945	2945	2945	2945	0
175	20241031	165900	265547045	2945	2945	2945	2945	0
176	20241031	165800	265547045	2945	2945	2945	2945	0
177	20241031	165700	265547045	2945	2945	2945	2945	0
178	20241031	165600	265547045	2945	2945	2945	2945	0
179	20241031	165500	265547045	2945	2945	2945	2945	0
180	20241031	165400	265547045	2945	2945	2945	2945	0
181	20241031	165300	265547045	2945	2945	2945	2945	0
182	20241031	165200	265547045	2945	2945	2945	2945	3092
183	20241031	165100	265547045	2945	2945	2945	2945	0
184	20241031	165000	265547045	2945	2945	2945	2945	0
185	20241031	164900	265547045	2945	2945	2945	2945	0
186	20241031	164800	265547045	2945	2945	2945	2945	0
187	20241031	164700	265547045	2945	2945	2945	2945	0
188	20241031	164600	265547045	2945	2945	2945	2945	0
189	20241031	164500	265547045	2945	2945	2945	2945	0
190	20241031	164400	265547045	2945	2945	2945	2945	0
191	20241031	164300	265547045	2945	2945	2945	2945	0
192	20241031	164200	265547045	2945	2945	2945	2945	0
193	20241031	164100	265547045	2945	2945	2945	2945	0
194	20241031	164000	265547045	2945	2945	2945	2945	0
195	20241031	163900	265547045	2945	2945	2945	2945	0
196	20241031	163800	265547045	2945	2945	2945	2945	0
197	20241031	163700	265547045	2945	2945	2945	2945	0
198	20241031	163600	265547045	2945	2945	2945	2945	0
199	20241031	163500	265547045	2945	2945	2945	2945	0
200	20241031	163400	265547045	2945	2945	2945	2945	0
201	20241031	163300	265547045	2945	2945	2945	2945	0
202	20241031	163200	265547045	2945	2945	2945	2945	0
203	20241031	163100	265547045	2945	2945	2945	2945	0
204	20241031	163000	265547045	2945	2945	2945	2945	0
205	20241031	162900	265547045	2945	2945	2945	2945	0
206	20241031	162800	265547045	2945	2945	2945	2945	0
207	20241031	162700	265547045	2945	2945	2945	2945	0
208	20241031	162600	265547045	2945	2945	2945	2945	0
209	20241031	162500	265547045	2945	2945	2945	2945	0
210	20241031	162400	265547045	2945	2945	2945	2945	0
211	20241031	162300	265547045	2945	2945	2945	2945	0
212	20241031	162200	265547045	2945	2945	2945	2945	3092
213	20241031	162100	265547045	2945	2945	2945	2945	0
214	20241031	162000	265547045	2945	2945	2945	2945	0
215	20241031	161900	265547045	2945	2945	2945	2945	0
216	20241031	161800	265547045	2945	2945	2945	2945	0
217	20241031	161700	265547045	2945	2945	2945	2945	0
218	20241031	161600	265547045	2945	2945	2945	2945	0
219	20241031	161500	265547045	2945	2945	2945	2945	0
220	20241031	161400	265547045	2945	2945	2945	2945	0
221	20241031	161300	265547045	2945	2945	2945	2945	0
222	20241031	161200	265547045	2945	2945	2945	2945	0
223	20241031	161100	265547045	2945	2945	2945	2945	0
224	20241031	161000	265547045	2945	2945	2945	2945	0
225	20241031	160900	265547045	2945	2945	2945	2945	0
226	20241031	160800	265547045	2945	2945	2945	2945	0
227	20241031	160700	265547045	2945	2945	2945	2945	0
228	20241031	160600	265547045	2945	2945	2945	2945	0
229	20241031	160500	265547045	2945	2945	2945	2945	0
230	20241031	160400	265547045	2945	2945	2945	2945	0
231	20241031	160300	265547045	2945	2945	2945	2945	0
232	20241031	160200	265547045	2945	2945	2945	2945	0
233	20241031	160100	265547045	2945	2945	2945	2945	0
234	20241031	160000	265547045	2945	2945	2945	2945	0
235	20241031	155900	265547045	2945	2945	2945	2945	0
236	20241031	155800	265547045	2945	2945	2945	2945	0
237	20241031	155700	265547045	2945	2945	2945	2945	0
238	20241031	155600	265547045	2945	2945	2945	2945	0
239	20241031	155500	265547045	2945	2945	2945	2945	0
240	20241031	155400	265547045	2945	2945	2945	2945	0
241	20241031	155300	265547045	2945	2945	2945	2945	0
242	20241031	155200	265547045	2945	2945	2945	2945	3092
243	20241031	155100	265547045	2945	2945	2945	2945	0
244	20241031	155000	265547045	2945	2945	2945	2945	0
245	20241031	154900	265547045	2945	2945	2945	2945	0
246	20241031	154800	265547045	2945	2945	2945	2945	0
247	20241031	154700	265547045	2945	2945	2945	2945	0
248	20241031	154600	265547045	2945	2945	2945	2945	0
249	20241031	154500	265547045	2945	2945	2945	2945	0
250	20241031	154400	265547045	2945	2945	2945	2945	0
251	20241031	154300	265547045	2945	2945	2945	2945	0
252	20241031	154200	265547045	2945	2945	2945	2945	0
253	20241031	154100	265547045	2945	2945	2945	2945	0
254	20241031	154000	265547045	2945	2945	2945	2945	0
255	20241031	153900	265547045	2945	2945	2945	2945	0
256	20241031	153800	265547045	2945	2945	2945	2945	0
257	20241031	153700	265547045	2945	2945	2945	2945	0
258	20241031	153600	265547045	2945	2945	2945	2945	0
259	20241031	153500	265547045	2945	2945	2945	2945	0
260	20241031	153400	265547045	2945	2945	2945	2945	0
261	20241031	153300	265547045	2945	2945	2945	2945	0
262	20241031	153200	265547045	2945	2945	2945	2945	0
263	20241031	153100	265547045	2945	2945	2945	2945	0
264	20241031	153000	265547045	2945	2945	2945	2945	3092
265	20241031	152900	256441105	2920	2920	2920	2920	0
266	20241031	152800	256441105	2920	2920	2920	2920	0
267	20241031	152700	256441105	2920	2920	2920	2920	0
268	20241031	152600	256441105	2920	2920	2920	2920	0
269	20241031	152500	256441105	2920	2920	2920	2920	0
270	20241031	152400	256441105	2920	2920	2920	2920	0
271	20241031	152300	256441105	2920	2920	2920	2920	0
272	20241031	152200	256441105	2920	2920	2920	2920	0
273	20241031	152100	256441105	2920	2920	2920	2920	0
274	20241031	152000	256441105	2920	2920	2920	2920	0
275	20241031	151900	256441105	2920	2930	2930	2920	2459
276	20241031	151800	249243525	2930	2925	2935	2925	2124
277	20241031	151700	243018080	2925	2930	2930	2925	289
278	20241031	151600	242171650	2940	2940	2940	2940	83
279	20241031	151500	241927630	2940	2940	2940	2940	0
280	20241031	151400	241927630	2940	2940	2940	2940	0
281	20241031	151300	241927630	2940	2940	2940	2940	0
282	20241031	151200	241927630	2940	2940	2940	2940	0
283	20241031	151100	241927630	2940	2940	2940	2940	0
284	20241031	151000	241927630	2940	2940	2940	2940	0
285	20241031	150900	241927630	2940	2940	2940	2940	0
286	20241031	150800	241927630	2940	2940	2940	2940	0
287	20241031	150700	241927630	2940	2940	2940	2940	0
288	20241031	150600	241927630	2940	2940	2940	2940	0
289	20241031	150500	241927630	2940	2950	2950	2940	6000
290	20241031	150400	224258690	2955	2955	2955	2955	0
291	20241031	150300	224258690	2955	2955	2955	2955	3
292	20241031	150200	224249825	2955	2955	2955	2955	4
293	20241031	150100	224238005	2950	2950	2950	2950	1013
294	20241031	150000	221249655	2950	2950	2950	2950	30
295	20241031	145900	221161155	2950	2950	2950	2950	1325
296	20241031	145800	217252405	2950	2945	2950	2945	1000
297	20241031	145700	214307400	2945	2945	2945	2945	0
298	20241031	145600	214307400	2945	2945	2945	2945	0
299	20241031	145500	214307400	2945	2945	2945	2945	0
300	20241031	145400	214307400	2945	2945	2945	2945	0
301	20241031	145300	214307400	2945	2945	2945	2945	500
302	20241031	145200	212834900	2950	2950	2950	2950	0
303	20241031	145100	212834900	2950	2950	2950	2950	5
304	20241031	145000	212820150	2950	2950	2950	2950	5
305	20241031	144900	212805400	2950	2945	2950	2945	3
306	20241031	144800	212796560	2945	2945	2945	2945	0
307	20241031	144700	212796560	2945	2945	2945	2945	700
308	20241031	144600	210735060	2940	2940	2940	2940	1500
309	20241031	144500	206325060	2945	2945	2945	2945	0
310	20241031	144400	206325060	2945	2945	2945	2945	5
311	20241031	144300	206310335	2945	2950	2950	2945	645
312	20241031	144200	204410800	2950	2940	2950	2940	234
313	20241031	144100	203721780	2940	2940	2940	2940	0
314	20241031	144000	203721780	2940	2940	2940	2940	199
315	20241031	143900	203136720	2940	2940	2940	2940	0
316	20241031	143800	203136720	2940	2940	2940	2940	0
317	20241031	143700	203136720	2940	2940	2940	2940	1
318	20241031	143600	203133780	2920	2920	2920	2920	0
319	20241031	143500	203133780	2920	2920	2920	2920	0
320	20241031	143400	203133780	2920	2930	2930	2920	1004
321	20241031	143300	200196170	2925	2925	2925	2925	0
322	20241031	143200	200196170	2925	2930	2930	2925	449
323	20241031	143100	198881845	2930	2930	2930	2930	701
324	20241031	143000	196827915	2930	2930	2930	2930	100
325	20241031	142900	196534915	2940	2940	2940	2940	0
326	20241031	142800	196534915	2940	2940	2940	2940	0
327	20241031	142700	196534915	2940	2930	2940	2930	281
328	20241031	142600	195708785	2930	2930	2930	2930	200
329	20241031	142500	195122785	2940	2940	2940	2940	0
330	20241031	142400	195122785	2940	2940	2940	2940	1
331	20241031	142300	195119845	2930	2930	2930	2930	0
332	20241031	142200	195119845	2930	2925	2930	2925	79
333	20241031	142100	194888625	2925	2930	2930	2925	100
334	20241031	142000	194595875	2930	2930	2930	2930	151
335	20241031	141900	194153445	2935	2935	2935	2935	27
336	20241031	141800	194074200	2935	2935	2935	2935	0
337	20241031	141700	194074200	2935	2935	2935	2935	647
338	20241031	141600	192175255	2930	2920	2930	2920	1139
339	20241031	141500	188840500	2915	2920	2920	2915	486
340	20241031	141400	187422410	2935	2920	2935	2920	502
341	20241031	141300	185956455	2925	2935	2935	2925	3725
342	20241031	141200	175047390	2935	2945	2945	2935	762
343	20241031	141100	172807110	2940	2950	2950	2940	2148
344	20241031	141000	166478610	2950	2950	2950	2950	100
345	20241031	140900	166183610	2950	2950	2950	2950	0
346	20241031	140800	166183610	2950	2950	2950	2950	100
347	20241031	140700	165888610	2950	2950	2950	2950	768
348	20241031	140600	163623010	2950	2950	2950	2950	0
349	20241031	140500	163623010	2950	2950	2950	2950	345
350	20241031	140400	162605260	2950	2950	2950	2950	700
351	20241031	140300	160540260	2955	2955	2955	2955	0
352	20241031	140200	160540260	2955	2955	2955	2955	0
353	20241031	140100	160540260	2955	2955	2955	2955	23
354	20241031	140000	160472295	2950	2955	2955	2950	70
355	20241031	135900	160265585	2955	2955	2955	2955	0
356	20241031	135800	160265585	2955	2955	2955	2955	0
357	20241031	135700	160265585	2955	2955	2955	2955	11
358	20241031	135600	160233080	2955	2960	2960	2955	130
359	20241031	135500	159848780	2960	2960	2960	2960	42
360	20241031	135400	159724460	2960	2960	2960	2960	58
361	20241031	135300	159552780	2960	2960	2960	2960	0
362	20241031	135200	159552780	2960	2960	2960	2960	0
363	20241031	135100	159552780	2960	2960	2960	2960	1
364	20241031	135000	159549820	2950	2950	2950	2950	0
365	20241031	134900	159549820	2950	2950	2950	2950	0
366	20241031	134800	159549820	2950	2950	2950	2950	0
367	20241031	134700	159549820	2950	2950	2950	2950	0
368	20241031	134600	159549820	2950	2950	2950	2950	0
369	20241031	134500	159549820	2950	2955	2955	2950	1993
370	20241031	134400	153664225	2955	2955	2955	2955	0
371	20241031	134300	153664225	2955	2955	2955	2955	0
372	20241031	134200	153664225	2955	2955	2955	2955	0
373	20241031	134100	153664225	2955	2955	2955	2955	200
374	20241031	134000	153073225	2955	2955	2955	2955	0
375	20241031	133900	153073225	2955	2955	2955	2955	0
376	20241031	133800	153073225	2955	2955	2955	2955	100
377	20241031	133700	152777725	2955	2955	2955	2955	200
378	20241031	133600	152186725	2955	2960	2960	2955	325
379	20241031	133500	151225275	2965	2965	2965	2965	0
380	20241031	133400	151225275	2965	2965	2965	2965	0
381	20241031	133300	151225275	2965	2965	2965	2965	0
382	20241031	133200	151225275	2965	2965	2965	2965	50
383	20241031	133100	151077025	2970	2970	2970	2970	0
384	20241031	133000	151077025	2970	2970	2970	2970	0
385	20241031	132900	151077025	2970	2970	2970	2970	50
386	20241031	132800	150928525	2970	2970	2970	2970	0
387	20241031	132700	150928525	2970	2970	2970	2970	0
388	20241031	132600	150928525	2970	2970	2970	2970	0
389	20241031	132500	150928525	2970	2970	2970	2970	7
390	20241031	132400	150907735	2970	2970	2970	2970	1
391	20241031	132300	150904765	2965	2965	2965	2965	0
392	20241031	132200	150904765	2965	2960	2965	2960	1215
393	20241031	132100	147307985	2960	2960	2960	2960	83
394	20241031	132000	147062305	2960	2960	2960	2950	1337
395	20241031	131900	143112790	2960	2960	2960	2960	0
396	20241031	131800	143112790	2960	2960	2960	2960	0
397	20241031	131700	143112790	2960	2960	2960	2960	0
398	20241031	131600	143112790	2960	2960	2960	2960	0
399	20241031	131500	143112790	2960	2960	2960	2960	0
400	20241031	131400	143112790	2960	2960	2960	2960	0
401	20241031	131300	143112790	2960	2960	2960	2960	20
402	20241031	131200	143053590	2960	2955	2960	2955	88
403	20241031	131100	142793210	2960	2965	2965	2960	111
404	20241031	131000	142464235	2985	2985	2985	2985	0
405	20241031	130900	142464235	2985	2985	2985	2985	500
406	20241031	130800	140971735	2985	2985	2985	2985	0
407	20241031	130700	140971735	2985	2985	2985	2985	0
408	20241031	130600	140971735	2985	2985	2985	2985	0
409	20241031	130500	140971735	2985	2985	2985	2985	0
410	20241031	130400	140971735	2985	2985	2985	2985	500
411	20241031	130300	139479235	2985	2985	2985	2985	0
412	20241031	130200	139479235	2985	2985	2985	2985	0
413	20241031	130100	139479235	2985	2985	2985	2985	0
414	20241031	130000	139479235	2985	2985	2985	2985	0
415	20241031	125900	139479235	2985	2985	2985	2985	1
416	20241031	125800	139476250	2960	2960	2960	2960	0
417	20241031	125700	139476250	2960	2960	2960	2960	0
418	20241031	125600	139476250	2960	2960	2960	2960	0
419	20241031	125500	139476250	2960	2960	2960	2960	0
420	20241031	125400	139476250	2960	2960	2960	2960	0
421	20241031	125300	139476250	2960	2960	2960	2960	0
422	20241031	125200	139476250	2960	2960	2960	2960	500
423	20241031	125100	137996250	2965	2965	2965	2965	506
424	20241031	125000	136495960	2965	2965	2965	2965	0
425	20241031	124900	136495960	2965	2965	2965	2965	0
426	20241031	124800	136495960	2965	2965	2965	2965	25
427	20241031	124700	136421835	2965	2965	2965	2965	10
428	20241031	124600	136392185	2965	2965	2965	2965	100
429	20241031	124500	136095685	2965	2965	2965	2965	28
430	20241031	124400	136012665	2960	2960	2960	2960	0
431	20241031	124300	136012665	2960	2960	2960	2960	0
432	20241031	124200	136012665	2960	2960	2960	2960	826
433	20241031	124100	133567705	2960	2960	2960	2960	0
434	20241031	124000	133567705	2960	2960	2960	2960	1
435	20241031	123900	133564745	2960	2960	2960	2960	4
436	20241031	123800	133552905	2955	2955	2955	2955	0
437	20241031	123700	133552905	2955	2955	2955	2955	0
438	20241031	123600	133552905	2955	2955	2955	2955	0
439	20241031	123500	133552905	2955	2955	2955	2955	0
440	20241031	123400	133552905	2955	2955	2955	2955	0
441	20241031	123300	133552905	2955	2955	2955	2955	41
442	20241031	123200	133431750	2960	2960	2960	2960	0
443	20241031	123100	133431750	2960	2960	2960	2960	405
444	20241031	123000	132232950	2960	2960	2960	2960	1
445	20241031	122900	132229990	2955	2955	2955	2955	0
446	20241031	122800	132229990	2955	2955	2955	2955	0
447	20241031	122700	132229990	2955	2965	2965	2955	13
448	20241031	122600	132191530	2950	2950	2950	2950	0
449	20241031	122500	132191530	2950	2950	2950	2950	0
450	20241031	122400	132191530	2950	2950	2950	2950	0
451	20241031	122300	132191530	2950	2950	2950	2950	0
452	20241031	122200	132191530	2950	2950	2950	2950	0
453	20241031	122100	132191530	2950	2950	2950	2950	0
454	20241031	122000	132191530	2950	2950	2950	2950	0
455	20241031	121900	132191530	2950	2950	2950	2950	0
456	20241031	121800	132191530	2950	2950	2950	2950	594
457	20241031	121700	130439230	2950	2950	2950	2950	0
458	20241031	121600	130439230	2950	2950	2950	2950	0
459	20241031	121500	130439230	2950	2950	2950	2950	0
460	20241031	121400	130439230	2950	2950	2950	2950	10
461	20241031	121300	130409730	2965	2965	2965	2965	0
462	20241031	121200	130409730	2965	2965	2965	2965	0
463	20241031	121100	130409730	2965	2965	2965	2965	0
464	20241031	121000	130409730	2965	2965	2965	2965	0
465	20241031	120900	130409730	2965	2965	2965	2965	0
466	20241031	120800	130409730	2965	2965	2965	2965	0
467	20241031	120700	130409730	2965	2965	2965	2965	54
468	20241031	120600	130249620	2945	2940	2945	2940	397
469	20241031	120500	129081420	2945	2945	2945	2945	0
470	20241031	120400	129081420	2945	2945	2945	2945	0
471	20241031	120300	129081420	2945	2945	2945	2945	100
472	20241031	120200	128786920	2945	2945	2945	2945	9
473	20241031	120100	128760415	2940	2940	2940	2940	188
474	20241031	120000	128207695	2945	2945	2945	2945	0
475	20241031	115900	128207695	2945	2945	2945	2945	13
476	20241031	115800	128169410	2935	2945	2945	2935	2029
477	20241031	115700	122211115	2940	2940	2940	2940	0
478	20241031	115600	122211115	2940	2940	2940	2940	2
479	20241031	115500	122205235	2935	2950	2950	2935	3695
480	20241031	115400	111320840	2950	2950	2950	2950	0
481	20241031	115300	111320840	2950	2950	2950	2950	0
482	20241031	115200	111320840	2950	2950	2950	2950	0
483	20241031	115100	111320840	2950	2950	2950	2950	0
484	20241031	115000	111320840	2950	2950	2950	2950	0
485	20241031	114900	111320840	2950	2950	2950	2950	0
486	20241031	114800	111320840	2950	2950	2950	2950	0
487	20241031	114700	111320840	2950	2950	2950	2950	0
488	20241031	114600	111320840	2950	2950	2950	2950	13
489	20241031	114500	111282490	2950	2955	2955	2950	1487
490	20241031	114400	106893590	2955	2955	2955	2955	0
491	20241031	114300	106893590	2955	2955	2955	2955	50
492	20241031	114200	106745840	2950	2950	2950	2950	0
493	20241031	114100	106745840	2950	2950	2950	2950	0
494	20241031	114000	106745840	2950	2950	2950	2950	1
495	20241031	113900	106742890	2950	2960	2960	2950	1500
496	20241031	113800	102315980	2955	2955	2955	2955	0
497	20241031	113700	102315980	2955	2955	2955	2955	0
498	20241031	113600	102315980	2955	2955	2955	2955	0
499	20241031	113500	102315980	2955	2955	2955	2955	0
500	20241031	113400	102315980	2955	2955	2955	2955	0
501	20241031	113300	102315980	2955	2955	2955	2955	0
502	20241031	113200	102315980	2955	2950	2955	2950	196
503	20241031	113100	101737365	2950	2950	2950	2950	200
504	20241031	113000	101147365	2950	2965	2965	2950	961
505	20241031	112900	98308275	2985	2980	2985	2980	11
506	20241031	112800	98275490	2965	2965	2965	2965	0
507	20241031	112700	98275490	2965	2965	2965	2965	45
508	20241031	112600	98142065	2965	2955	2965	2955	1081
509	20241031	112500	94943800	2950	2950	2950	2950	9
510	20241031	112400	94917250	2935	2935	2935	2935	0
511	20241031	112300	94917250	2935	2955	2955	2935	1009
512	20241031	112200	91938335	2960	2950	2960	2920	6779
513	20241031	112100	72027005	2950	2975	2975	2950	3410
514	20241031	112000	61931335	2965	2965	2965	2965	0
515	20241031	111900	61931335	2965	2965	2965	2965	0
516	20241031	111800	61931335	2965	2965	2965	2965	0
517	20241031	111700	61931335	2965	2965	2965	2965	325
518	20241031	111600	60967710	2960	2960	2960	2960	0
519	20241031	111500	60967710	2960	2965	2965	2960	220
520	20241031	111400	60315635	2965	2965	2965	2965	0
521	20241031	111300	60315635	2965	2965	2965	2965	0
522	20241031	111200	60315635	2965	2965	2965	2965	0
523	20241031	111100	60315635	2965	2965	2965	2965	0
524	20241031	111000	60315635	2965	2965	2965	2965	0
525	20241031	110900	60315635	2965	2965	2965	2965	0
526	20241031	110800	60315635	2965	2955	2965	2955	71
527	20241031	110700	60105710	2950	2965	2965	2950	3672
528	20241031	110600	49253605	2965	2990	2990	2965	10050
529	20241031	110500	19369280	2980	2980	2980	2980	0
530	20241031	110400	19369280	2980	2980	2980	2980	0
531	20241031	110300	19369280	2980	2980	2980	2980	0
532	20241031	110200	19369280	2980	2980	2980	2980	0
533	20241031	110100	19369280	2980	2980	2980	2980	0
534	20241031	110000	19369280	2980	2980	2980	2980	0
535	20241031	105900	19369280	2980	2980	2980	2980	0
536	20241031	105800	19369280	2980	2980	2980	2980	0
537	20241031	105700	19369280	2980	2980	2980	2980	0
538	20241031	105600	19369280	2980	2980	2980	2980	0
539	20241031	105500	19369280	2980	2980	2980	2980	0
540	20241031	105400	19369280	2980	2980	2980	2980	0
541	20241031	105300	19369280	2980	2980	2980	2980	0
542	20241031	105200	19369280	2980	2980	2980	2980	0
543	20241031	105100	19369280	2980	2980	2980	2980	0
544	20241031	105000	19369280	2980	2980	2980	2980	0
545	20241031	104900	19369280	2980	2980	2980	2980	0
546	20241031	104800	19369280	2980	2980	2980	2980	0
547	20241031	104700	19369280	2980	2980	2980	2980	0
548	20241031	104600	19369280	2980	2980	2980	2980	0
549	20241031	104500	19369280	2980	2980	2980	2980	0
550	20241031	104400	19369280	2980	2980	2980	2980	0
551	20241031	104300	19369280	2980	2980	2980	2980	0
552	20241031	104200	19369280	2980	2980	2980	2980	0
553	20241031	104100	19369280	2980	2985	2985	2980	1000
554	20241031	104000	16389160	2980	2980	2980	2980	0
555	20241031	103900	16389160	2980	2980	2980	2980	0
556	20241031	103800	16389160	2980	2980	2980	2980	0
557	20241031	103700	16389160	2980	2980	2980	2980	0
558	20241031	103600	16389160	2980	2980	2980	2980	90
559	20241031	103500	16120960	2980	2995	2995	2975	961
560	20241031	103400	13257580	3000	3000	3000	3000	0
561	20241031	103300	13257580	3000	3000	3000	3000	600
562	20241031	103200	11457580	3020	3020	3020	3020	0
563	20241031	103100	11457580	3020	3020	3020	3020	0
564	20241031	103000	11457580	3020	3020	3020	3020	0
565	20241031	102900	11457580	3020	3020	3020	3020	0
566	20241031	102800	11457580	3020	3020	3020	3020	0
567	20241031	102700	11457580	3020	3020	3020	3020	0
568	20241031	102600	11457580	3020	3020	3020	3020	0
569	20241031	102500	11457580	3020	3020	3020	3020	0
570	20241031	102400	11457580	3020	3020	3020	3020	0
571	20241031	102300	11457580	3020	3020	3020	3020	0
572	20241031	102200	11457580	3020	3020	3020	3020	0
573	20241031	102100	11457580	3020	3020	3020	3020	0
574	20241031	102000	11457580	3020	3020	3020	3020	0
575	20241031	101900	11457580	3020	3020	3020	3020	3
576	20241031	101800	11448520	3020	3020	3020	3020	0
577	20241031	101700	11448520	3020	3020	3020	3020	0
578	20241031	101600	11448520	3020	3020	3020	3020	0
579	20241031	101500	11448520	3020	3020	3020	3020	0
580	20241031	101400	11448520	3020	3020	3020	3020	11
581	20241031	101300	11415300	3045	3020	3045	3020	11
582	20241031	101200	11382055	3045	3045	3045	3045	0
583	20241031	101100	11382055	3045	3020	3045	3020	10
584	20241031	101000	11351685	3045	3045	3045	3045	0
585	20241031	100900	11351685	3045	3035	3045	3035	30
586	20241031	100800	11260370	3040	3040	3040	3040	0
587	20241031	100700	11260370	3040	3040	3040	3040	0
588	20241031	100600	11260370	3040	3040	3040	3040	0
589	20241031	100500	11260370	3040	3040	3040	3040	0
590	20241031	100400	11260370	3040	3040	3040	3040	0
591	20241031	100300	11260370	3040	3040	3040	3040	0
592	20241031	100200	11260370	3040	3040	3040	3040	0
593	20241031	100100	11260370	3040	3040	3040	3040	0
594	20241031	100000	11260370	3040	3040	3040	3040	0
595	20241031	095900	11260370	3040	3040	3040	3040	0
596	20241031	095800	11260370	3040	3040	3040	3040	0
597	20241031	095700	11260370	3040	3040	3040	3040	0
598	20241031	095600	11260370	3040	3040	3040	3040	0
599	20241031	095500	11260370	3040	3040	3040	3040	0
600	20241031	095400	11260370	3040	3040	3040	3040	46
601	20241031	095300	11120530	3040	3040	3040	3040	0
602	20241031	095200	11120530	3040	3040	3040	3040	0
603	20241031	095100	11120530	3040	3040	3040	3040	0
604	20241031	095000	11120530	3040	3040	3040	3040	0
605	20241031	094900	11120530	3040	3040	3040	3040	0
606	20241031	094800	11120530	3040	3040	3040	3040	0
607	20241031	094700	11120530	3040	3040	3040	3040	0
608	20241031	094600	11120530	3040	3040	3040	3040	0
609	20241031	094500	11120530	3040	3040	3040	3040	0
610	20241031	094400	11120530	3040	3040	3040	3040	1
611	20241031	094300	11117490	3020	3020	3020	3020	1
612	20241031	094200	11114470	3020	3020	3020	3020	41
613	20241031	094100	10990650	3020	3020	3020	3020	0
614	20241031	094000	10990650	3020	3020	3020	3020	0
615	20241031	093900	10990650	3020	3020	3020	3020	1
616	20241031	093800	10987630	2995	2995	2995	2995	0
617	20241031	093700	10987630	2995	2995	2995	2995	0
618	20241031	093600	10987630	2995	2995	2995	2995	14
619	20241031	093500	10945700	3020	3020	3020	3020	0
620	20241031	093400	10945700	3020	3020	3020	3020	1
621	20241031	093300	10942680	3000	3000	3000	3000	140
622	20241031	093200	10522680	3000	3000	3000	3000	1
623	20241031	093100	10519680	3020	3020	3020	3020	0
624	20241031	093000	10519680	3020	3020	3020	3020	0
625	20241031	092900	10519680	3020	3020	3020	3020	0
626	20241031	092800	10519680	3020	3020	3020	3020	0
627	20241031	092700	10519680	3020	3020	3020	3020	0
628	20241031	092600	10519680	3020	3020	3020	3020	0
629	20241031	092500	10519680	3020	3020	3020	3020	0
630	20241031	092400	10519680	3020	3020	3020	3020	0
631	20241031	092300	10519680	3020	3020	3020	3020	0
632	20241031	092200	10519680	3020	3020	3020	3020	0
633	20241031	092100	10519680	3020	3020	3020	3020	0
634	20241031	092000	10519680	3020	3020	3020	3020	0
635	20241031	091900	10519680	3020	3020	3020	3020	1
636	20241031	091800	10516660	2995	3020	3020	2995	44
637	20241031	091700	10384855	2950	3010	3010	2945	3362
638	20241031	091600	421765	3010	3010	3010	3010	0
639	20241031	091500	421765	3010	3010	3010	3010	0
640	20241031	091400	421765	3010	3010	3010	3010	0
641	20241031	091300	421765	3010	3010	3010	3010	0
642	20241031	091200	421765	3010	3015	3015	3010	20
643	20241031	091100	361480	3015	3015	3015	3015	11
644	20241031	091000	328315	3015	3015	3015	3015	0
645	20241031	090900	328315	3015	3015	3015	3015	0
646	20241031	090800	328315	3015	3020	3020	3015	10
647	20241031	090700	298125	3015	3035	3035	3015	11
648	20241031	090600	264910	3040	3040	3040	3040	0
649	20241031	090500	264910	3040	3040	3040	3040	0
650	20241031	090400	264910	3040	3040	3040	3040	0
651	20241031	090300	264910	3040	3040	3040	3040	0
652	20241031	090200	264910	3040	3040	3040	3040	1
653	20241031	090100	261870	3045	3045	3045	3045	0
654	20241031	090000	261870	3045	3045	3045	3045	86