KissMeData/357250/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212800	100487020	2935	2935	2935	2935	471
3	20241031	212700	100487020	2935	2935	2935	2935	0
4	20241031	212600	100487020	2935	2935	2935	2935	0
5	20241031	212500	100487020	2935	2935	2935	2935	0
6	20241031	212400	100487020	2935	2935	2935	2935	0
7	20241031	212300	100487020	2935	2935	2935	2935	0
8	20241031	212200	100487020	2935	2935	2935	2935	0
9	20241031	212100	100487020	2935	2935	2935	2935	0
10	20241031	212000	100487020	2935	2935	2935	2935	0
11	20241031	211900	100487020	2935	2935	2935	2935	0
12	20241031	211800	100487020	2935	2935	2935	2935	0
13	20241031	211700	100487020	2935	2935	2935	2935	0
14	20241031	211600	100487020	2935	2935	2935	2935	0
15	20241031	211500	100487020	2935	2935	2935	2935	0
16	20241031	211400	100487020	2935	2935	2935	2935	0
17	20241031	211300	100487020	2935	2935	2935	2935	0
18	20241031	211200	100487020	2935	2935	2935	2935	0
19	20241031	211100	100487020	2935	2935	2935	2935	0
20	20241031	211000	100487020	2935	2935	2935	2935	0
21	20241031	210900	100487020	2935	2935	2935	2935	0
22	20241031	210800	100487020	2935	2935	2935	2935	0
23	20241031	210700	100487020	2935	2935	2935	2935	0
24	20241031	210600	100487020	2935	2935	2935	2935	0
25	20241031	210500	100487020	2935	2935	2935	2935	0
26	20241031	210400	100487020	2935	2935	2935	2935	0
27	20241031	210300	100487020	2935	2935	2935	2935	0
28	20241031	210200	100487020	2935	2935	2935	2935	0
29	20241031	210100	100487020	2935	2935	2935	2935	0
30	20241031	210000	100487020	2935	2935	2935	2935	0
31	20241031	205900	100487020	2935	2935	2935	2935	0
32	20241031	205800	100487020	2935	2935	2935	2935	471
33	20241031	205700	100487020	2935	2935	2935	2935	0
34	20241031	205600	100487020	2935	2935	2935	2935	0
35	20241031	205500	100487020	2935	2935	2935	2935	0
36	20241031	205400	100487020	2935	2935	2935	2935	0
37	20241031	205300	100487020	2935	2935	2935	2935	0
38	20241031	205200	100487020	2935	2935	2935	2935	0
39	20241031	205100	100487020	2935	2935	2935	2935	0
40	20241031	205000	100487020	2935	2935	2935	2935	0
41	20241031	204900	100487020	2935	2935	2935	2935	0
42	20241031	204800	100487020	2935	2935	2935	2935	0
43	20241031	204700	100487020	2935	2935	2935	2935	0
44	20241031	204600	100487020	2935	2935	2935	2935	0
45	20241031	204500	100487020	2935	2935	2935	2935	0
46	20241031	204400	100487020	2935	2935	2935	2935	0
47	20241031	204300	100487020	2935	2935	2935	2935	0
48	20241031	204200	100487020	2935	2935	2935	2935	0
49	20241031	204100	100487020	2935	2935	2935	2935	0
50	20241031	204000	100487020	2935	2935	2935	2935	0
51	20241031	203900	100487020	2935	2935	2935	2935	0
52	20241031	203800	100487020	2935	2935	2935	2935	0
53	20241031	203700	100487020	2935	2935	2935	2935	0
54	20241031	203600	100487020	2935	2935	2935	2935	0
55	20241031	203500	100487020	2935	2935	2935	2935	0
56	20241031	203400	100487020	2935	2935	2935	2935	0
57	20241031	203300	100487020	2935	2935	2935	2935	0
58	20241031	203200	100487020	2935	2935	2935	2935	0
59	20241031	203100	100487020	2935	2935	2935	2935	0
60	20241031	203000	100487020	2935	2935	2935	2935	0
61	20241031	202900	100487020	2935	2935	2935	2935	0
62	20241031	202800	100487020	2935	2935	2935	2935	471
63	20241031	202700	100487020	2935	2935	2935	2935	0
64	20241031	202600	100487020	2935	2935	2935	2935	0
65	20241031	202500	100487020	2935	2935	2935	2935	0
66	20241031	202400	100487020	2935	2935	2935	2935	0
67	20241031	202300	100487020	2935	2935	2935	2935	0
68	20241031	202200	100487020	2935	2935	2935	2935	0
69	20241031	202100	100487020	2935	2935	2935	2935	0
70	20241031	202000	100487020	2935	2935	2935	2935	0
71	20241031	201900	100487020	2935	2935	2935	2935	0
72	20241031	201800	100487020	2935	2935	2935	2935	0
73	20241031	201700	100487020	2935	2935	2935	2935	0
74	20241031	201600	100487020	2935	2935	2935	2935	0
75	20241031	201500	100487020	2935	2935	2935	2935	0
76	20241031	201400	100487020	2935	2935	2935	2935	0
77	20241031	201300	100487020	2935	2935	2935	2935	0
78	20241031	201200	100487020	2935	2935	2935	2935	0
79	20241031	201100	100487020	2935	2935	2935	2935	0
80	20241031	201000	100487020	2935	2935	2935	2935	0
81	20241031	200900	100487020	2935	2935	2935	2935	0
82	20241031	200800	100487020	2935	2935	2935	2935	0
83	20241031	200700	100487020	2935	2935	2935	2935	0
84	20241031	200600	100487020	2935	2935	2935	2935	0
85	20241031	200500	100487020	2935	2935	2935	2935	0
86	20241031	200400	100487020	2935	2935	2935	2935	0
87	20241031	200300	100487020	2935	2935	2935	2935	0
88	20241031	200200	100487020	2935	2935	2935	2935	0
89	20241031	200100	100487020	2935	2935	2935	2935	0
90	20241031	200000	100487020	2935	2935	2935	2935	0
91	20241031	195900	100487020	2935	2935	2935	2935	0
92	20241031	195800	100487020	2935	2935	2935	2935	471
93	20241031	195700	100487020	2935	2935	2935	2935	0
94	20241031	195600	100487020	2935	2935	2935	2935	0
95	20241031	195500	100487020	2935	2935	2935	2935	0
96	20241031	195400	100487020	2935	2935	2935	2935	0
97	20241031	195300	100487020	2935	2935	2935	2935	0
98	20241031	195200	100487020	2935	2935	2935	2935	0
99	20241031	195100	100487020	2935	2935	2935	2935	0
100	20241031	195000	100487020	2935	2935	2935	2935	0
101	20241031	194900	100487020	2935	2935	2935	2935	0
102	20241031	194800	100487020	2935	2935	2935	2935	0
103	20241031	194700	100487020	2935	2935	2935	2935	0
104	20241031	194600	100487020	2935	2935	2935	2935	0
105	20241031	194500	100487020	2935	2935	2935	2935	0
106	20241031	194400	100487020	2935	2935	2935	2935	0
107	20241031	194300	100487020	2935	2935	2935	2935	0
108	20241031	194200	100487020	2935	2935	2935	2935	0
109	20241031	194100	100487020	2935	2935	2935	2935	0
110	20241031	194000	100487020	2935	2935	2935	2935	0
111	20241031	193900	100487020	2935	2935	2935	2935	0
112	20241031	193800	100487020	2935	2935	2935	2935	0
113	20241031	193700	100487020	2935	2935	2935	2935	0
114	20241031	193600	100487020	2935	2935	2935	2935	0
115	20241031	193500	100487020	2935	2935	2935	2935	0
116	20241031	193400	100487020	2935	2935	2935	2935	0
117	20241031	193300	100487020	2935	2935	2935	2935	0
118	20241031	193200	100487020	2935	2935	2935	2935	0
119	20241031	193100	100487020	2935	2935	2935	2935	0
120	20241031	193000	100487020	2935	2935	2935	2935	0
121	20241031	192900	100487020	2935	2935	2935	2935	0
122	20241031	192800	100487020	2935	2935	2935	2935	471
123	20241031	192700	100487020	2935	2935	2935	2935	0
124	20241031	192600	100487020	2935	2935	2935	2935	0
125	20241031	192500	100487020	2935	2935	2935	2935	0
126	20241031	192400	100487020	2935	2935	2935	2935	0
127	20241031	192300	100487020	2935	2935	2935	2935	0
128	20241031	192200	100487020	2935	2935	2935	2935	0
129	20241031	192100	100487020	2935	2935	2935	2935	0
130	20241031	192000	100487020	2935	2935	2935	2935	0
131	20241031	191900	100487020	2935	2935	2935	2935	0
132	20241031	191800	100487020	2935	2935	2935	2935	0
133	20241031	191700	100487020	2935	2935	2935	2935	0
134	20241031	191600	100487020	2935	2935	2935	2935	0
135	20241031	191500	100487020	2935	2935	2935	2935	0
136	20241031	191400	100487020	2935	2935	2935	2935	0
137	20241031	191300	100487020	2935	2935	2935	2935	0
138	20241031	191200	100487020	2935	2935	2935	2935	0
139	20241031	191100	100487020	2935	2935	2935	2935	0
140	20241031	191000	100487020	2935	2935	2935	2935	0
141	20241031	190900	100487020	2935	2935	2935	2935	0
142	20241031	190800	100487020	2935	2935	2935	2935	0
143	20241031	190700	100487020	2935	2935	2935	2935	0
144	20241031	190600	100487020	2935	2935	2935	2935	0
145	20241031	190500	100487020	2935	2935	2935	2935	0
146	20241031	190400	100487020	2935	2935	2935	2935	0
147	20241031	190300	100487020	2935	2935	2935	2935	0
148	20241031	190200	100487020	2935	2935	2935	2935	0
149	20241031	190100	100487020	2935	2935	2935	2935	0
150	20241031	190000	100487020	2935	2935	2935	2935	0
151	20241031	185900	100487020	2935	2935	2935	2935	0
152	20241031	185800	100487020	2935	2935	2935	2935	471
153	20241031	185700	100487020	2935	2935	2935	2935	0
154	20241031	185600	100487020	2935	2935	2935	2935	0
155	20241031	185500	100487020	2935	2935	2935	2935	0
156	20241031	185400	100487020	2935	2935	2935	2935	0
157	20241031	185300	100487020	2935	2935	2935	2935	0
158	20241031	185200	100487020	2935	2935	2935	2935	0
159	20241031	185100	100487020	2935	2935	2935	2935	0
160	20241031	185000	100487020	2935	2935	2935	2935	0
161	20241031	184900	100487020	2935	2935	2935	2935	0
162	20241031	184800	100487020	2935	2935	2935	2935	0
163	20241031	184700	100487020	2935	2935	2935	2935	0
164	20241031	184600	100487020	2935	2935	2935	2935	0
165	20241031	184500	100487020	2935	2935	2935	2935	0
166	20241031	184400	100487020	2935	2935	2935	2935	0
167	20241031	184300	100487020	2935	2935	2935	2935	0
168	20241031	184200	100487020	2935	2935	2935	2935	0
169	20241031	184100	100487020	2935	2935	2935	2935	0
170	20241031	184000	100487020	2935	2935	2935	2935	0
171	20241031	183900	100487020	2935	2935	2935	2935	0
172	20241031	183800	100487020	2935	2935	2935	2935	0
173	20241031	183700	100487020	2935	2935	2935	2935	0
174	20241031	183600	100487020	2935	2935	2935	2935	0
175	20241031	183500	100487020	2935	2935	2935	2935	0
176	20241031	183400	100487020	2935	2935	2935	2935	0
177	20241031	183300	100487020	2935	2935	2935	2935	0
178	20241031	183200	100487020	2935	2935	2935	2935	0
179	20241031	183100	100487020	2935	2935	2935	2935	0
180	20241031	183000	100487020	2935	2935	2935	2935	0
181	20241031	182900	100487020	2935	2935	2935	2935	0
182	20241031	182800	100487020	2935	2935	2935	2935	471
183	20241031	182700	100487020	2935	2935	2935	2935	0
184	20241031	182600	100487020	2935	2935	2935	2935	0
185	20241031	182500	100487020	2935	2935	2935	2935	0
186	20241031	182400	100487020	2935	2935	2935	2935	0
187	20241031	182300	100487020	2935	2935	2935	2935	0
188	20241031	182200	100487020	2935	2935	2935	2935	0
189	20241031	182100	100487020	2935	2935	2935	2935	0
190	20241031	182000	100487020	2935	2935	2935	2935	0
191	20241031	181900	100487020	2935	2935	2935	2935	0
192	20241031	181800	100487020	2935	2935	2935	2935	0
193	20241031	181700	100487020	2935	2935	2935	2935	0
194	20241031	181600	100487020	2935	2935	2935	2935	0
195	20241031	181500	100487020	2935	2935	2935	2935	0
196	20241031	181400	100487020	2935	2935	2935	2935	0
197	20241031	181300	100487020	2935	2935	2935	2935	0
198	20241031	181200	100487020	2935	2935	2935	2935	0
199	20241031	181100	100487020	2935	2935	2935	2935	0
200	20241031	181000	100487020	2935	2935	2935	2935	0
201	20241031	180900	100487020	2935	2935	2935	2935	0
202	20241031	180800	100487020	2935	2935	2935	2935	0
203	20241031	180700	100487020	2935	2935	2935	2935	0
204	20241031	180600	100487020	2935	2935	2935	2935	0
205	20241031	180500	100487020	2935	2935	2935	2935	0
206	20241031	180400	100487020	2935	2935	2935	2935	0
207	20241031	180300	100487020	2935	2935	2935	2935	0
208	20241031	180200	100487020	2935	2935	2935	2935	0
209	20241031	180100	100487020	2935	2935	2935	2935	0
210	20241031	180000	100487020	2935	2935	2935	2935	0
211	20241031	175900	100487020	2935	2935	2935	2935	0
212	20241031	175800	100487020	2935	2935	2935	2935	471
213	20241031	175700	100487020	2935	2935	2935	2935	0
214	20241031	175600	100487020	2935	2935	2935	2935	0
215	20241031	175500	100487020	2935	2935	2935	2935	0
216	20241031	175400	100487020	2935	2935	2935	2935	0
217	20241031	175300	100487020	2935	2935	2935	2935	0
218	20241031	175200	100487020	2935	2935	2935	2935	0
219	20241031	175100	100487020	2935	2935	2935	2935	0
220	20241031	175000	100487020	2935	2935	2935	2935	0
221	20241031	174900	100487020	2935	2935	2935	2935	0
222	20241031	174800	100487020	2935	2935	2935	2935	0
223	20241031	174700	100487020	2935	2935	2935	2935	0
224	20241031	174600	100487020	2935	2935	2935	2935	0
225	20241031	174500	100487020	2935	2935	2935	2935	0
226	20241031	174400	100487020	2935	2935	2935	2935	0
227	20241031	174300	100487020	2935	2935	2935	2935	0
228	20241031	174200	100487020	2935	2935	2935	2935	0
229	20241031	174100	100487020	2935	2935	2935	2935	0
230	20241031	174000	100487020	2935	2935	2935	2935	0
231	20241031	173900	100487020	2935	2935	2935	2935	0
232	20241031	173800	100487020	2935	2935	2935	2935	0
233	20241031	173700	100487020	2935	2935	2935	2935	0
234	20241031	173600	100487020	2935	2935	2935	2935	0
235	20241031	173500	100487020	2935	2935	2935	2935	0
236	20241031	173400	100487020	2935	2935	2935	2935	0
237	20241031	173300	100487020	2935	2935	2935	2935	0
238	20241031	173200	100487020	2935	2935	2935	2935	0
239	20241031	173100	100487020	2935	2935	2935	2935	0
240	20241031	173000	100487020	2935	2935	2935	2935	0
241	20241031	172900	100487020	2935	2935	2935	2935	0
242	20241031	172800	100487020	2935	2935	2935	2935	471
243	20241031	172700	100487020	2935	2935	2935	2935	0
244	20241031	172600	100487020	2935	2935	2935	2935	0
245	20241031	172500	100487020	2935	2935	2935	2935	0
246	20241031	172400	100487020	2935	2935	2935	2935	0
247	20241031	172300	100487020	2935	2935	2935	2935	0
248	20241031	172200	100487020	2935	2935	2935	2935	0
249	20241031	172100	100487020	2935	2935	2935	2935	0
250	20241031	172000	100487020	2935	2935	2935	2935	0
251	20241031	171900	100487020	2935	2935	2935	2935	0
252	20241031	171800	100487020	2935	2935	2935	2935	0
253	20241031	171700	100487020	2935	2935	2935	2935	0
254	20241031	171600	100487020	2935	2935	2935	2935	0
255	20241031	171500	100487020	2935	2935	2935	2935	0
256	20241031	171400	100487020	2935	2935	2935	2935	0
257	20241031	171300	100487020	2935	2935	2935	2935	0
258	20241031	171200	100487020	2935	2935	2935	2935	0
259	20241031	171100	100487020	2935	2935	2935	2935	0
260	20241031	171000	100487020	2935	2935	2935	2935	0
261	20241031	170900	100487020	2935	2935	2935	2935	0
262	20241031	170800	100487020	2935	2935	2935	2935	0
263	20241031	170700	100487020	2935	2935	2935	2935	0
264	20241031	170600	100487020	2935	2935	2935	2935	0
265	20241031	170500	100487020	2935	2935	2935	2935	0
266	20241031	170400	100487020	2935	2935	2935	2935	0
267	20241031	170300	100487020	2935	2935	2935	2935	0
268	20241031	170200	100487020	2935	2935	2935	2935	0
269	20241031	170100	100487020	2935	2935	2935	2935	0
270	20241031	170000	100487020	2935	2935	2935	2935	0
271	20241031	165900	100487020	2935	2935	2935	2935	0
272	20241031	165800	100487020	2935	2935	2935	2935	471
273	20241031	165700	100487020	2935	2935	2935	2935	0
274	20241031	165600	100487020	2935	2935	2935	2935	0
275	20241031	165500	100487020	2935	2935	2935	2935	0
276	20241031	165400	100487020	2935	2935	2935	2935	0
277	20241031	165300	100487020	2935	2935	2935	2935	0
278	20241031	165200	100487020	2935	2935	2935	2935	0
279	20241031	165100	100487020	2935	2935	2935	2935	0
280	20241031	165000	100487020	2935	2935	2935	2935	0
281	20241031	164900	100487020	2935	2935	2935	2935	0
282	20241031	164800	100487020	2935	2935	2935	2935	0
283	20241031	164700	100487020	2935	2935	2935	2935	0
284	20241031	164600	100487020	2935	2935	2935	2935	0
285	20241031	164500	100487020	2935	2935	2935	2935	0
286	20241031	164400	100487020	2935	2935	2935	2935	0
287	20241031	164300	100487020	2935	2935	2935	2935	0
288	20241031	164200	100487020	2935	2935	2935	2935	0
289	20241031	164100	100487020	2935	2935	2935	2935	0
290	20241031	164000	100487020	2935	2935	2935	2935	0
291	20241031	163900	100487020	2935	2935	2935	2935	0
292	20241031	163800	100487020	2935	2935	2935	2935	0
293	20241031	163700	100487020	2935	2935	2935	2935	0
294	20241031	163600	100487020	2935	2935	2935	2935	0
295	20241031	163500	100487020	2935	2935	2935	2935	0
296	20241031	163400	100487020	2935	2935	2935	2935	0
297	20241031	163300	100487020	2935	2935	2935	2935	0
298	20241031	163200	100487020	2935	2935	2935	2935	0
299	20241031	163100	100487020	2935	2935	2935	2935	0
300	20241031	163000	100487020	2935	2935	2935	2935	0
301	20241031	162900	100487020	2935	2935	2935	2935	0
302	20241031	162800	100487020	2935	2935	2935	2935	471
303	20241031	162700	100487020	2935	2935	2935	2935	0
304	20241031	162600	100487020	2935	2935	2935	2935	0
305	20241031	162500	100487020	2935	2935	2935	2935	0
306	20241031	162400	100487020	2935	2935	2935	2935	0
307	20241031	162300	100487020	2935	2935	2935	2935	0
308	20241031	162200	100487020	2935	2935	2935	2935	0
309	20241031	162100	100487020	2935	2935	2935	2935	0
310	20241031	162000	100487020	2935	2935	2935	2935	0
311	20241031	161900	100487020	2935	2935	2935	2935	0
312	20241031	161800	100487020	2935	2935	2935	2935	0
313	20241031	161700	100487020	2935	2935	2935	2935	0
314	20241031	161600	100487020	2935	2935	2935	2935	0
315	20241031	161500	100487020	2935	2935	2935	2935	0
316	20241031	161400	100487020	2935	2935	2935	2935	0
317	20241031	161300	100487020	2935	2935	2935	2935	0
318	20241031	161200	100487020	2935	2935	2935	2935	0
319	20241031	161100	100487020	2935	2935	2935	2935	0
320	20241031	161000	100487020	2935	2935	2935	2935	0
321	20241031	160900	100487020	2935	2935	2935	2935	0
322	20241031	160800	100487020	2935	2935	2935	2935	0
323	20241031	160700	100487020	2935	2935	2935	2935	0
324	20241031	160600	100487020	2935	2935	2935	2935	0
325	20241031	160500	100487020	2935	2935	2935	2935	0
326	20241031	160400	100487020	2935	2935	2935	2935	0
327	20241031	160300	100487020	2935	2935	2935	2935	0
328	20241031	160200	100487020	2935	2935	2935	2935	0
329	20241031	160100	100487020	2935	2935	2935	2935	0
330	20241031	160000	100487020	2935	2935	2935	2935	0
331	20241031	155900	100487020	2935	2935	2935	2935	0
332	20241031	155800	100487020	2935	2935	2935	2935	471
333	20241031	155700	100487020	2935	2935	2935	2935	0
334	20241031	155600	100487020	2935	2935	2935	2935	0
335	20241031	155500	100487020	2935	2935	2935	2935	0
336	20241031	155400	100487020	2935	2935	2935	2935	0
337	20241031	155300	100487020	2935	2935	2935	2935	0
338	20241031	155200	100487020	2935	2935	2935	2935	0
339	20241031	155100	100487020	2935	2935	2935	2935	0
340	20241031	155000	100487020	2935	2935	2935	2935	0
341	20241031	154900	100487020	2935	2935	2935	2935	0
342	20241031	154800	100487020	2935	2935	2935	2935	0
343	20241031	154700	100487020	2935	2935	2935	2935	0
344	20241031	154600	100487020	2935	2935	2935	2935	0
345	20241031	154500	100487020	2935	2935	2935	2935	0
346	20241031	154400	100487020	2935	2935	2935	2935	0
347	20241031	154300	100487020	2935	2935	2935	2935	0
348	20241031	154200	100487020	2935	2935	2935	2935	0
349	20241031	154100	100487020	2935	2935	2935	2935	0
350	20241031	154000	100487020	2935	2935	2935	2935	0
351	20241031	153900	100487020	2935	2935	2935	2935	0
352	20241031	153800	100487020	2935	2935	2935	2935	0
353	20241031	153700	100487020	2935	2935	2935	2935	0
354	20241031	153600	100487020	2935	2935	2935	2935	0
355	20241031	153500	100487020	2935	2935	2935	2935	0
356	20241031	153400	100487020	2935	2935	2935	2935	0
357	20241031	153300	100487020	2935	2935	2935	2935	0
358	20241031	153200	100487020	2935	2935	2935	2935	0
359	20241031	153100	100487020	2935	2935	2935	2935	0
360	20241031	153000	100487020	2935	2935	2935	2935	471
361	20241031	152900	99104635	2925	2925	2925	2925	0
362	20241031	152800	99104635	2925	2925	2925	2925	0
363	20241031	152700	99104635	2925	2925	2925	2925	0
364	20241031	152600	99104635	2925	2925	2925	2925	0
365	20241031	152500	99104635	2925	2925	2925	2925	0
366	20241031	152400	99104635	2925	2925	2925	2925	0
367	20241031	152300	99104635	2925	2925	2925	2925	0
368	20241031	152200	99104635	2925	2925	2925	2925	0
369	20241031	152100	99104635	2925	2925	2925	2925	0
370	20241031	152000	99104635	2925	2925	2925	2925	0
371	20241031	151900	99104635	2925	2925	2925	2920	83
372	20241031	151800	98862110	2925	2925	2925	2925	52
373	20241031	151700	98710010	2925	2925	2925	2925	3
374	20241031	151600	98701235	2920	2920	2920	2920	25
375	20241031	151500	98628235	2920	2920	2920	2920	25
376	20241031	151400	98555235	2925	2920	2925	2920	53
377	20241031	151300	98400460	2920	2920	2920	2920	25
378	20241031	151200	98327460	2920	2920	2920	2920	25
379	20241031	151100	98254460	2920	2920	2920	2920	50
380	20241031	151000	98108460	2920	2920	2920	2920	25
381	20241031	150900	98035460	2920	2920	2920	2920	25
382	20241031	150800	97962460	2920	2920	2920	2920	50
383	20241031	150700	97816460	2920	2920	2920	2920	26
384	20241031	150600	97740540	2920	2920	2920	2920	26
385	20241031	150500	97664620	2920	2920	2920	2920	370
386	20241031	150400	96584220	2920	2920	2920	2920	0
387	20241031	150300	96584220	2920	2920	2920	2920	25
388	20241031	150200	96511220	2920	2920	2920	2920	75
389	20241031	150100	96292220	2920	2920	2920	2920	0
390	20241031	150000	96292220	2920	2920	2920	2920	25
391	20241031	145900	96219220	2920	2920	2920	2920	75
392	20241031	145800	96000220	2920	2920	2920	2920	1000
393	20241031	145700	93080220	2920	2920	2920	2920	25
394	20241031	145600	93007220	2920	2920	2920	2920	525
395	20241031	145500	91474220	2920	2920	2920	2920	50
396	20241031	145400	91328220	2920	2920	2920	2920	25
397	20241031	145300	91255220	2920	2920	2920	2920	25
398	20241031	145200	91182220	2920	2920	2920	2920	50
399	20241031	145100	91036220	2920	2920	2920	2920	25
400	20241031	145000	90963220	2925	2920	2925	2920	77
401	20241031	144900	90738370	2925	2925	2925	2925	1
402	20241031	144800	90735445	2920	2920	2920	2920	25
403	20241031	144700	90662445	2920	2920	2920	2920	25
404	20241031	144600	90589445	2920	2920	2920	2920	50
405	20241031	144500	90443445	2920	2920	2920	2920	25
406	20241031	144400	90370445	2920	2920	2920	2920	25
407	20241031	144300	90297445	2920	2920	2920	2920	50
408	20241031	144200	90151445	2920	2920	2920	2920	39
409	20241031	144100	90037565	2920	2920	2920	2920	48
410	20241031	144000	89897405	2920	2920	2920	2920	50
411	20241031	143900	89751405	2920	2925	2925	2920	90
412	20241031	143800	89488280	2920	2920	2920	2920	25
413	20241031	143700	89415280	2920	2920	2920	2920	50
414	20241031	143600	89269280	2920	2920	2920	2920	25
415	20241031	143500	89196280	2920	2920	2920	2920	25
416	20241031	143400	89123280	2920	2920	2920	2920	50
417	20241031	143300	88977280	2920	2920	2920	2920	25
418	20241031	143200	88904280	2920	2920	2920	2920	25
419	20241031	143100	88831280	2920	2920	2920	2920	75
420	20241031	143000	88612280	2920	2920	2920	2920	0
421	20241031	142900	88612280	2920	2920	2920	2920	25
422	20241031	142800	88539280	2920	2920	2920	2920	75
423	20241031	142700	88320280	2920	2920	2920	2920	0
424	20241031	142600	88320280	2920	2920	2920	2920	25
425	20241031	142500	88247280	2920	2920	2920	2920	75
426	20241031	142400	88028280	2920	2920	2920	2920	0
427	20241031	142300	88028280	2920	2920	2920	2920	25
428	20241031	142200	87955280	2925	2920	2925	2920	177
429	20241031	142100	87437930	2920	2920	2920	2920	0
430	20241031	142000	87437930	2920	2920	2920	2920	25
431	20241031	141900	87364930	2920	2920	2920	2920	114
432	20241031	141800	87032050	2920	2920	2920	2920	50
433	20241031	141700	86886050	2920	2920	2920	2920	25
434	20241031	141600	86813050	2920	2920	2920	2920	25
435	20241031	141500	86740050	2920	2920	2920	2920	50
436	20241031	141400	86594050	2920	2920	2920	2920	25
437	20241031	141300	86521050	2920	2920	2920	2920	25
438	20241031	141200	86448050	2920	2920	2920	2920	50
439	20241031	141100	86302050	2920	2920	2920	2920	25
440	20241031	141000	86229050	2920	2920	2920	2920	25
441	20241031	140900	86156050	2920	2920	2920	2920	50
442	20241031	140800	86010050	2920	2920	2920	2920	25
443	20241031	140700	85937050	2920	2920	2920	2920	25
444	20241031	140600	85864050	2920	2920	2920	2920	50
445	20241031	140500	85718050	2920	2920	2920	2920	25
446	20241031	140400	85645050	2920	2920	2920	2920	25
447	20241031	140300	85572050	2920	2920	2920	2920	50
448	20241031	140200	85426050	2920	2920	2920	2920	25
449	20241031	140100	85353050	2915	2915	2915	2915	62
450	20241031	140000	85172320	2920	2920	2920	2920	700
451	20241031	135900	83128320	2915	2915	2915	2915	25
452	20241031	135800	83055445	2910	2910	2910	2910	25
453	20241031	135700	82982695	2910	2910	2910	2910	75
454	20241031	135600	82764445	2910	2910	2910	2910	0
455	20241031	135500	82764445	2910	2925	2925	2910	26
456	20241031	135400	82688770	2910	2910	2910	2910	76
457	20241031	135300	82467610	2910	2910	2910	2910	0
458	20241031	135200	82467610	2910	2910	2910	2910	76
459	20241031	135100	82246450	2915	2910	2915	2910	1470
460	20241031	135000	77961525	2915	2915	2915	2915	453
461	20241031	134900	76641030	2915	2915	2915	2915	72
462	20241031	134800	76431150	2915	2920	2920	2915	1412
463	20241031	134700	72308490	2925	2925	2925	2925	0
464	20241031	134600	72308490	2925	2920	2925	2920	28
465	20241031	134500	72226715	2920	2920	2920	2920	51
466	20241031	134400	72077795	2920	2920	2920	2920	0
467	20241031	134300	72077795	2920	2920	2920	2920	71
468	20241031	134200	71870475	2920	2920	2920	2920	25
469	20241031	134100	71797475	2920	2920	2920	2920	0
470	20241031	134000	71797475	2920	2920	2920	2920	75
471	20241031	133900	71578475	2920	2920	2920	2920	25
472	20241031	133800	71505475	2920	2920	2920	2920	0
473	20241031	133700	71505475	2920	2920	2920	2920	112
474	20241031	133600	71178435	2920	2920	2920	2920	25
475	20241031	133500	71105435	2920	2920	2920	2920	0
476	20241031	133400	71105435	2920	2920	2920	2920	75
477	20241031	133300	70886435	2920	2920	2920	2920	25
478	20241031	133200	70813435	2920	2920	2920	2920	0
479	20241031	133100	70813435	2920	2920	2920	2920	75
480	20241031	133000	70594435	2920	2920	2920	2920	25
481	20241031	132900	70521435	2920	2920	2920	2920	0
482	20241031	132800	70521435	2920	2920	2920	2920	75
483	20241031	132700	70302435	2920	2920	2920	2920	25
484	20241031	132600	70229435	2920	2920	2920	2920	0
485	20241031	132500	70229435	2920	2920	2920	2920	75
486	20241031	132400	70010435	2920	2920	2920	2920	25
487	20241031	132300	69937435	2920	2920	2920	2920	0
488	20241031	132200	69937435	2920	2925	2925	2920	104
489	20241031	132100	69633360	2920	2920	2920	2920	25
490	20241031	132000	69560360	2920	2920	2920	2920	0
491	20241031	131900	69560360	2920	2920	2920	2920	75
492	20241031	131800	69341360	2920	2920	2920	2920	25
493	20241031	131700	69268360	2920	2920	2920	2920	0
494	20241031	131600	69268360	2920	2920	2920	2920	75
495	20241031	131500	69049360	2920	2920	2920	2920	25
496	20241031	131400	68976360	2920	2920	2920	2920	0
497	20241031	131300	68976360	2920	2920	2920	2920	75
498	20241031	131200	68757360	2920	2920	2920	2920	25
499	20241031	131100	68684360	2920	2920	2920	2920	0
500	20241031	131000	68684360	2920	2920	2920	2920	75
501	20241031	130900	68465360	2920	2920	2920	2920	25
502	20241031	130800	68392360	2920	2920	2920	2920	0
503	20241031	130700	68392360	2920	2920	2920	2920	75
504	20241031	130600	68173360	2920	2920	2920	2920	25
505	20241031	130500	68100360	2920	2920	2920	2920	0
506	20241031	130400	68100360	2920	2920	2920	2920	75
507	20241031	130300	67881360	2920	2920	2920	2920	25
508	20241031	130200	67808360	2920	2920	2920	2920	0
509	20241031	130100	67808360	2920	2920	2920	2920	75
510	20241031	130000	67589360	2920	2920	2920	2920	25
511	20241031	125900	67516360	2920	2920	2920	2920	0
512	20241031	125800	67516360	2920	2920	2920	2920	25
513	20241031	125700	67443360	2920	2920	2920	2920	50
514	20241031	125600	67297360	2920	2920	2920	2920	25
515	20241031	125500	67224360	2920	2920	2920	2920	25
516	20241031	125400	67151360	2920	2920	2920	2920	50
517	20241031	125300	67005360	2920	2920	2920	2920	25
518	20241031	125200	66932360	2920	2920	2920	2920	25
519	20241031	125100	66859360	2920	2920	2920	2920	50
520	20241031	125000	66713360	2920	2920	2920	2920	25
521	20241031	124900	66640360	2920	2920	2920	2920	25
522	20241031	124800	66567360	2920	2920	2920	2920	50
523	20241031	124700	66421360	2920	2920	2920	2920	25
524	20241031	124600	66348360	2920	2920	2920	2920	74
525	20241031	124500	66132280	2930	2930	2930	2930	1
526	20241031	124400	66129350	2930	2930	2930	2930	42
527	20241031	124300	66006290	2930	2920	2930	2920	82
528	20241031	124200	65766280	2920	2920	2920	2920	50
529	20241031	124100	65620280	2920	2920	2920	2920	57
530	20241031	124000	65453840	2920	2920	2920	2920	25
531	20241031	123900	65380840	2915	2920	2920	2915	50
532	20241031	123800	65235070	2915	2915	2915	2915	25
533	20241031	123700	65162195	2915	2915	2915	2915	25
534	20241031	123600	65089320	2915	2915	2915	2915	50
535	20241031	123500	64943570	2915	2915	2915	2915	25
536	20241031	123400	64870695	2915	2915	2915	2915	25
537	20241031	123300	64797820	2915	2915	2915	2915	50
538	20241031	123200	64652070	2915	2915	2915	2915	25
539	20241031	123100	64579195	2915	2915	2915	2915	25
540	20241031	123000	64506320	2915	2915	2915	2915	50
541	20241031	122900	64360570	2915	2915	2915	2915	25
542	20241031	122800	64287695	2915	2915	2915	2915	25
543	20241031	122700	64214820	2915	2915	2915	2915	50
544	20241031	122600	64069070	2915	2915	2915	2915	25
545	20241031	122500	63996195	2915	2915	2915	2915	25
546	20241031	122400	63923320	2920	2920	2920	2920	70
547	20241031	122300	63718920	2920	2930	2930	2920	17
548	20241031	122200	63669180	2915	2915	2915	2915	25
549	20241031	122100	63596305	2915	2915	2915	2915	50
550	20241031	122000	63450555	2915	2915	2915	2915	25
551	20241031	121900	63377680	2915	2915	2915	2915	25
552	20241031	121800	63304805	2920	2920	2920	2920	51
553	20241031	121700	63155885	2920	2920	2920	2920	25
554	20241031	121600	63082885	2915	2915	2915	2915	25
555	20241031	121500	63010010	2915	2915	2915	2915	50
556	20241031	121400	62864260	2915	2915	2915	2915	25
557	20241031	121300	62791385	2915	2915	2915	2915	25
558	20241031	121200	62718510	2915	2915	2915	2915	50
559	20241031	121100	62572760	2915	2920	2920	2915	58
560	20241031	121000	62403560	2915	2915	2915	2915	25
561	20241031	120900	62330685	2915	2915	2915	2915	50
562	20241031	120800	62184935	2915	2915	2915	2915	25
563	20241031	120700	62112060	2915	2915	2915	2915	25
564	20241031	120600	62039185	2915	2915	2915	2915	50
565	20241031	120500	61893435	2915	2915	2915	2915	25
566	20241031	120400	61820560	2915	2915	2915	2915	25
567	20241031	120300	61747685	2920	2920	2920	2920	51
568	20241031	120200	61598765	2920	2920	2920	2920	25
569	20241031	120100	61525765	2915	2915	2915	2915	25
570	20241031	120000	61452890	2915	2915	2915	2915	50
571	20241031	115900	61307140	2915	2915	2915	2915	25
572	20241031	115800	61234265	2915	2915	2915	2915	25
573	20241031	115700	61161390	2915	2915	2915	2915	50
574	20241031	115600	61015640	2915	2915	2915	2915	25
575	20241031	115500	60942765	2915	2915	2915	2915	25
576	20241031	115400	60869890	2915	2915	2915	2915	50
577	20241031	115300	60724140	2915	2915	2915	2915	25
578	20241031	115200	60651265	2915	2915	2915	2915	25
579	20241031	115100	60578390	2915	2915	2915	2915	50
580	20241031	115000	60432640	2915	2915	2915	2915	25
581	20241031	114900	60359765	2915	2915	2915	2915	25
582	20241031	114800	60286890	2915	2915	2915	2915	50
583	20241031	114700	60141140	2915	2915	2915	2915	25
584	20241031	114600	60068265	2920	2920	2920	2920	25
585	20241031	114500	59995265	2920	2920	2920	2920	50
586	20241031	114400	59849265	2920	2920	2920	2920	25
587	20241031	114300	59776265	2915	2915	2915	2915	25
588	20241031	114200	59703390	2915	2915	2915	2915	50
589	20241031	114100	59557640	2915	2915	2915	2915	25
590	20241031	114000	59484765	2915	2915	2915	2915	25
591	20241031	113900	59411890	2920	2915	2920	2915	53
592	20241031	113800	59257380	2915	2915	2920	2915	363
593	20241031	113700	58199035	2915	2915	2915	2915	227
594	20241031	113600	57537330	2915	2915	2915	2915	50
595	20241031	113500	57391580	2915	2915	2915	2915	25
596	20241031	113400	57318705	2915	2915	2915	2915	25
597	20241031	113300	57245830	2915	2915	2915	2915	50
598	20241031	113200	57100080	2915	2915	2915	2915	25
599	20241031	113100	57027205	2915	2915	2915	2915	25
600	20241031	113000	56954330	2915	2915	2915	2915	50
601	20241031	112900	56808580	2915	2915	2915	2915	25
602	20241031	112800	56735705	2915	2915	2915	2915	25
603	20241031	112700	56662830	2915	2915	2915	2915	50
604	20241031	112600	56517080	2915	2920	2920	2915	26
605	20241031	112500	56441285	2915	2915	2915	2915	53
606	20241031	112400	56286790	2920	2910	2920	2910	52
607	20241031	112300	56135450	2910	2910	2910	2910	25
608	20241031	112200	56062700	2910	2910	2910	2910	25
609	20241031	112100	55989950	2910	2910	2910	2910	50
610	20241031	112000	55844450	2910	2910	2910	2910	25
611	20241031	111900	55771700	2910	2910	2910	2910	25
612	20241031	111800	55698950	2910	2910	2910	2910	151
613	20241031	111700	55259540	2910	2910	2910	2910	25
614	20241031	111600	55186790	2910	2910	2910	2910	25
615	20241031	111500	55114040	2910	2910	2910	2910	50
616	20241031	111400	54968540	2910	2910	2910	2910	25
617	20241031	111300	54895790	2910	2910	2910	2910	25
618	20241031	111200	54823040	2910	2910	2910	2910	50
619	20241031	111100	54677540	2910	2910	2910	2910	25
620	20241031	111000	54604790	2910	2910	2910	2910	25
621	20241031	110900	54532040	2920	2910	2920	2910	52
622	20241031	110800	54380700	2910	2910	2910	2910	25
623	20241031	110700	54307950	2910	2910	2910	2910	25
624	20241031	110600	54235200	2910	2910	2910	2910	50
625	20241031	110500	54089700	2910	2920	2920	2910	27
626	20241031	110400	54011110	2910	2910	2910	2910	25
627	20241031	110300	53938360	2910	2910	2910	2910	50
628	20241031	110200	53792860	2910	2910	2910	2910	25
629	20241031	110100	53720110	2910	2910	2910	2910	25
630	20241031	110000	53647360	2910	2910	2910	2910	50
631	20241031	105900	53501860	2910	2910	2910	2910	25
632	20241031	105800	53429110	2910	2910	2910	2910	25
633	20241031	105700	53356360	2915	2915	2915	2915	50
634	20241031	105600	53210610	2915	2935	2935	2915	27
635	20241031	105500	53131865	2910	2915	2915	2910	8348
636	20241031	105400	28838165	2920	2920	2920	2920	0
637	20241031	105300	28838165	2920	2915	2920	2915	27
638	20241031	105200	28759450	2915	2915	2915	2915	25
639	20241031	105100	28686575	2915	2915	2915	2915	53
640	20241031	105000	28532080	2915	2920	2920	2915	837
641	20241031	104900	26088165	2920	2920	2920	2920	25
642	20241031	104800	26015165	2920	2920	2920	2920	50
643	20241031	104700	25869165	2920	2920	2920	2920	25
644	20241031	104600	25796165	2930	2920	2930	2920	26
645	20241031	104500	25720235	2920	2920	2920	2920	50
646	20241031	104400	25574235	2920	2920	2920	2920	25
647	20241031	104300	25501235	2920	2920	2920	2920	25
648	20241031	104200	25428235	2920	2920	2920	2920	50
649	20241031	104100	25282235	2920	2920	2920	2920	25
650	20241031	104000	25209235	2920	2920	2920	2920	25
651	20241031	103900	25136235	2920	2920	2920	2920	50
652	20241031	103800	24990235	2920	2920	2920	2920	25
653	20241031	103700	24917235	2930	2920	2930	2920	27
654	20241031	103600	24838375	2920	2920	2920	2920	0
655	20241031	103500	24838375	2920	2920	2920	2920	75
656	20241031	103400	24619375	2920	2920	2920	2920	25
657	20241031	103300	24546375	2920	2920	2920	2920	0
658	20241031	103200	24546375	2920	2920	2920	2920	75
659	20241031	103100	24327375	2920	2920	2920	2920	41
660	20241031	103000	24207655	2925	2925	2925	2925	0
661	20241031	102900	24207655	2925	2925	2925	2925	59
662	20241031	102800	24035080	2930	2930	2930	2930	935
663	20241031	102700	21295530	2930	2930	2930	2930	0
664	20241031	102600	21295530	2930	2930	2930	2930	318
665	20241031	102500	20363790	2930	2930	2930	2930	25
666	20241031	102400	20290540	2930	2930	2930	2930	0
667	20241031	102300	20290540	2930	2930	2930	2930	75
668	20241031	102200	20070790	2930	2930	2930	2930	25
669	20241031	102100	19997540	2930	2930	2930	2930	0
670	20241031	102000	19997540	2930	2930	2930	2930	85
671	20241031	101900	19748490	2930	2930	2930	2930	25
672	20241031	101800	19675240	2930	2930	2930	2930	0
673	20241031	101700	19675240	2930	2930	2930	2930	78
674	20241031	101600	19446700	2935	2935	2935	2935	0
675	20241031	101500	19446700	2935	2935	2935	2935	0
676	20241031	101400	19446700	2935	2935	2935	2935	0
677	20241031	101300	19446700	2935	2935	2935	2935	0
678	20241031	101200	19446700	2935	2935	2935	2935	1
679	20241031	101100	19443765	2930	2930	2930	2930	0
680	20241031	101000	19443765	2930	2930	2930	2930	0
681	20241031	100900	19443765	2930	2930	2930	2930	55
682	20241031	100800	19282615	2930	2930	2930	2930	0
683	20241031	100700	19282615	2930	2935	2935	2930	11
684	20241031	100600	19250335	2935	2935	2935	2935	0
685	20241031	100500	19250335	2935	2935	2935	2935	1
686	20241031	100400	19247400	2935	2935	2935	2935	0
687	20241031	100300	19247400	2935	2935	2935	2935	0
688	20241031	100200	19247400	2935	2935	2935	2935	0
689	20241031	100100	19247400	2935	2935	2935	2935	0
690	20241031	100000	19247400	2935	2935	2935	2935	0
691	20241031	095900	19247400	2935	2935	2935	2935	0
692	20241031	095800	19247400	2935	2935	2935	2935	0
693	20241031	095700	19247400	2935	2935	2935	2935	0
694	20241031	095600	19247400	2935	2935	2935	2935	0
695	20241031	095500	19247400	2935	2935	2935	2935	0
696	20241031	095400	19247400	2935	2935	2935	2935	0
697	20241031	095300	19247400	2935	2935	2935	2935	0
698	20241031	095200	19247400	2935	2935	2935	2935	0
699	20241031	095100	19247400	2935	2935	2935	2935	0
700	20241031	095000	19247400	2935	2935	2935	2935	0
701	20241031	094900	19247400	2935	2935	2935	2935	0
702	20241031	094800	19247400	2935	2935	2935	2935	0
703	20241031	094700	19247400	2935	2935	2935	2935	0
704	20241031	094600	19247400	2935	2935	2935	2935	0
705	20241031	094500	19247400	2935	2935	2935	2935	0
706	20241031	094400	19247400	2935	2935	2935	2935	1003
707	20241031	094300	16303595	2930	2930	2945	2930	2593
708	20241031	094200	8692355	2930	2930	2930	2930	0
709	20241031	094100	8692355	2930	2930	2930	2930	0
710	20241031	094000	8692355	2930	2930	2930	2930	0
711	20241031	093900	8692355	2930	2930	2930	2930	0
712	20241031	093800	8692355	2930	2930	2930	2930	1
713	20241031	093700	8689425	2930	2930	2930	2930	607
714	20241031	093600	6910915	2930	2930	2930	2930	0
715	20241031	093500	6910915	2930	2930	2930	2930	1
716	20241031	093400	6907985	2935	2935	2935	2935	1
717	20241031	093300	6905050	2935	2935	2935	2935	5
718	20241031	093200	6890375	2935	2930	2935	2930	2231
719	20241031	093100	353525	2930	2925	2930	2925	7
720	20241031	093000	333045	2920	2920	2920	2920	30
721	20241031	092900	245445	2930	2930	2930	2930	0
722	20241031	092800	245445	2930	2930	2930	2930	0
723	20241031	092700	245445	2930	2930	2930	2930	0
724	20241031	092600	245445	2930	2930	2930	2930	0
725	20241031	092500	245445	2930	2930	2930	2930	0
726	20241031	092400	245445	2930	2930	2930	2930	1
727	20241031	092300	242515	2930	2930	2930	2930	0
728	20241031	092200	242515	2930	2930	2930	2930	0
729	20241031	092100	242515	2930	2930	2930	2930	0
730	20241031	092000	242515	2930	2930	2930	2930	0
731	20241031	091900	242515	2930	2930	2930	2930	0
732	20241031	091800	242515	2930	2930	2930	2930	0
733	20241031	091700	242515	2930	2930	2930	2930	0
734	20241031	091600	242515	2930	2920	2930	2920	20
735	20241031	091500	184095	2935	2935	2935	2935	2
736	20241031	091400	178225	2925	2925	2925	2925	0
737	20241031	091300	178225	2925	2925	2925	2925	1
738	20241031	091200	175300	2925	2925	2925	2925	1
739	20241031	091100	172375	2935	2935	2935	2935	0
740	20241031	091000	172375	2935	2935	2935	2935	0
741	20241031	090900	172375	2935	2935	2935	2935	0
742	20241031	090800	172375	2935	2935	2935	2935	0
743	20241031	090700	172375	2935	2920	2935	2920	2
744	20241031	090600	166520	2930	2930	2930	2930	0
745	20241031	090500	166520	2930	2930	2930	2930	0
746	20241031	090400	166520	2930	2930	2930	2930	0
747	20241031	090300	166520	2930	2930	2930	2930	0
748	20241031	090200	166520	2930	2930	2930	2930	2
749	20241031	090100	160660	2920	2920	2920	2920	1
750	20241031	090000	157740	2935	2935	2935	2935	4