KissMeData/330730/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212100	212226905	3940	3940	3940	3940	2302
3	20241031	212000	212226905	3940	3940	3940	3940	0
4	20241031	211900	212226905	3940	3940	3940	3940	0
5	20241031	211800	212226905	3940	3940	3940	3940	0
6	20241031	211700	212226905	3940	3940	3940	3940	0
7	20241031	211600	212226905	3940	3940	3940	3940	0
8	20241031	211500	212226905	3940	3940	3940	3940	0
9	20241031	211400	212226905	3940	3940	3940	3940	0
10	20241031	211300	212226905	3940	3940	3940	3940	0
11	20241031	211200	212226905	3940	3940	3940	3940	0
12	20241031	211100	212226905	3940	3940	3940	3940	0
13	20241031	211000	212226905	3940	3940	3940	3940	0
14	20241031	210900	212226905	3940	3940	3940	3940	0
15	20241031	210800	212226905	3940	3940	3940	3940	0
16	20241031	210700	212226905	3940	3940	3940	3940	0
17	20241031	210600	212226905	3940	3940	3940	3940	0
18	20241031	210500	212226905	3940	3940	3940	3940	0
19	20241031	210400	212226905	3940	3940	3940	3940	0
20	20241031	210300	212226905	3940	3940	3940	3940	0
21	20241031	210200	212226905	3940	3940	3940	3940	0
22	20241031	210100	212226905	3940	3940	3940	3940	0
23	20241031	210000	212226905	3940	3940	3940	3940	0
24	20241031	205900	212226905	3940	3940	3940	3940	0
25	20241031	205800	212226905	3940	3940	3940	3940	0
26	20241031	205700	212226905	3940	3940	3940	3940	0
27	20241031	205600	212226905	3940	3940	3940	3940	0
28	20241031	205500	212226905	3940	3940	3940	3940	0
29	20241031	205400	212226905	3940	3940	3940	3940	0
30	20241031	205300	212226905	3940	3940	3940	3940	0
31	20241031	205200	212226905	3940	3940	3940	3940	0
32	20241031	205100	212226905	3940	3940	3940	3940	2302
33	20241031	205000	212226905	3940	3940	3940	3940	0
34	20241031	204900	212226905	3940	3940	3940	3940	0
35	20241031	204800	212226905	3940	3940	3940	3940	0
36	20241031	204700	212226905	3940	3940	3940	3940	0
37	20241031	204600	212226905	3940	3940	3940	3940	0
38	20241031	204500	212226905	3940	3940	3940	3940	0
39	20241031	204400	212226905	3940	3940	3940	3940	0
40	20241031	204300	212226905	3940	3940	3940	3940	0
41	20241031	204200	212226905	3940	3940	3940	3940	0
42	20241031	204100	212226905	3940	3940	3940	3940	0
43	20241031	204000	212226905	3940	3940	3940	3940	0
44	20241031	203900	212226905	3940	3940	3940	3940	0
45	20241031	203800	212226905	3940	3940	3940	3940	0
46	20241031	203700	212226905	3940	3940	3940	3940	0
47	20241031	203600	212226905	3940	3940	3940	3940	0
48	20241031	203500	212226905	3940	3940	3940	3940	0
49	20241031	203400	212226905	3940	3940	3940	3940	0
50	20241031	203300	212226905	3940	3940	3940	3940	0
51	20241031	203200	212226905	3940	3940	3940	3940	0
52	20241031	203100	212226905	3940	3940	3940	3940	0
53	20241031	203000	212226905	3940	3940	3940	3940	0
54	20241031	202900	212226905	3940	3940	3940	3940	0
55	20241031	202800	212226905	3940	3940	3940	3940	0
56	20241031	202700	212226905	3940	3940	3940	3940	0
57	20241031	202600	212226905	3940	3940	3940	3940	0
58	20241031	202500	212226905	3940	3940	3940	3940	0
59	20241031	202400	212226905	3940	3940	3940	3940	0
60	20241031	202300	212226905	3940	3940	3940	3940	0
61	20241031	202200	212226905	3940	3940	3940	3940	0
62	20241031	202100	212226905	3940	3940	3940	3940	2302
63	20241031	202000	212226905	3940	3940	3940	3940	0
64	20241031	201900	212226905	3940	3940	3940	3940	0
65	20241031	201800	212226905	3940	3940	3940	3940	0
66	20241031	201700	212226905	3940	3940	3940	3940	0
67	20241031	201600	212226905	3940	3940	3940	3940	0
68	20241031	201500	212226905	3940	3940	3940	3940	0
69	20241031	201400	212226905	3940	3940	3940	3940	0
70	20241031	201300	212226905	3940	3940	3940	3940	0
71	20241031	201200	212226905	3940	3940	3940	3940	0
72	20241031	201100	212226905	3940	3940	3940	3940	0
73	20241031	201000	212226905	3940	3940	3940	3940	0
74	20241031	200900	212226905	3940	3940	3940	3940	0
75	20241031	200800	212226905	3940	3940	3940	3940	0
76	20241031	200700	212226905	3940	3940	3940	3940	0
77	20241031	200600	212226905	3940	3940	3940	3940	0
78	20241031	200500	212226905	3940	3940	3940	3940	0
79	20241031	200400	212226905	3940	3940	3940	3940	0
80	20241031	200300	212226905	3940	3940	3940	3940	0
81	20241031	200200	212226905	3940	3940	3940	3940	0
82	20241031	200100	212226905	3940	3940	3940	3940	0
83	20241031	200000	212226905	3940	3940	3940	3940	0
84	20241031	195900	212226905	3940	3940	3940	3940	0
85	20241031	195800	212226905	3940	3940	3940	3940	0
86	20241031	195700	212226905	3940	3940	3940	3940	0
87	20241031	195600	212226905	3940	3940	3940	3940	0
88	20241031	195500	212226905	3940	3940	3940	3940	0
89	20241031	195400	212226905	3940	3940	3940	3940	0
90	20241031	195300	212226905	3940	3940	3940	3940	0
91	20241031	195200	212226905	3940	3940	3940	3940	0
92	20241031	195100	212226905	3940	3940	3940	3940	2302
93	20241031	195000	212226905	3940	3940	3940	3940	0
94	20241031	194900	212226905	3940	3940	3940	3940	0
95	20241031	194800	212226905	3940	3940	3940	3940	0
96	20241031	194700	212226905	3940	3940	3940	3940	0
97	20241031	194600	212226905	3940	3940	3940	3940	0
98	20241031	194500	212226905	3940	3940	3940	3940	0
99	20241031	194400	212226905	3940	3940	3940	3940	0
100	20241031	194300	212226905	3940	3940	3940	3940	0
101	20241031	194200	212226905	3940	3940	3940	3940	0
102	20241031	194100	212226905	3940	3940	3940	3940	0
103	20241031	194000	212226905	3940	3940	3940	3940	0
104	20241031	193900	212226905	3940	3940	3940	3940	0
105	20241031	193800	212226905	3940	3940	3940	3940	0
106	20241031	193700	212226905	3940	3940	3940	3940	0
107	20241031	193600	212226905	3940	3940	3940	3940	0
108	20241031	193500	212226905	3940	3940	3940	3940	0
109	20241031	193400	212226905	3940	3940	3940	3940	0
110	20241031	193300	212226905	3940	3940	3940	3940	0
111	20241031	193200	212226905	3940	3940	3940	3940	0
112	20241031	193100	212226905	3940	3940	3940	3940	0
113	20241031	193000	212226905	3940	3940	3940	3940	0
114	20241031	192900	212226905	3940	3940	3940	3940	0
115	20241031	192800	212226905	3940	3940	3940	3940	0
116	20241031	192700	212226905	3940	3940	3940	3940	0
117	20241031	192600	212226905	3940	3940	3940	3940	0
118	20241031	192500	212226905	3940	3940	3940	3940	0
119	20241031	192400	212226905	3940	3940	3940	3940	0
120	20241031	192300	212226905	3940	3940	3940	3940	0
121	20241031	192200	212226905	3940	3940	3940	3940	0
122	20241031	192100	212226905	3940	3940	3940	3940	2302
123	20241031	192000	212226905	3940	3940	3940	3940	0
124	20241031	191900	212226905	3940	3940	3940	3940	0
125	20241031	191800	212226905	3940	3940	3940	3940	0
126	20241031	191700	212226905	3940	3940	3940	3940	0
127	20241031	191600	212226905	3940	3940	3940	3940	0
128	20241031	191500	212226905	3940	3940	3940	3940	0
129	20241031	191400	212226905	3940	3940	3940	3940	0
130	20241031	191300	212226905	3940	3940	3940	3940	0
131	20241031	191200	212226905	3940	3940	3940	3940	0
132	20241031	191100	212226905	3940	3940	3940	3940	0
133	20241031	191000	212226905	3940	3940	3940	3940	0
134	20241031	190900	212226905	3940	3940	3940	3940	0
135	20241031	190800	212226905	3940	3940	3940	3940	0
136	20241031	190700	212226905	3940	3940	3940	3940	0
137	20241031	190600	212226905	3940	3940	3940	3940	0
138	20241031	190500	212226905	3940	3940	3940	3940	0
139	20241031	190400	212226905	3940	3940	3940	3940	0
140	20241031	190300	212226905	3940	3940	3940	3940	0
141	20241031	190200	212226905	3940	3940	3940	3940	0
142	20241031	190100	212226905	3940	3940	3940	3940	0
143	20241031	190000	212226905	3940	3940	3940	3940	0
144	20241031	185900	212226905	3940	3940	3940	3940	0
145	20241031	185800	212226905	3940	3940	3940	3940	0
146	20241031	185700	212226905	3940	3940	3940	3940	0
147	20241031	185600	212226905	3940	3940	3940	3940	0
148	20241031	185500	212226905	3940	3940	3940	3940	0
149	20241031	185400	212226905	3940	3940	3940	3940	0
150	20241031	185300	212226905	3940	3940	3940	3940	0
151	20241031	185200	212226905	3940	3940	3940	3940	0
152	20241031	185100	212226905	3940	3940	3940	3940	2302
153	20241031	185000	212226905	3940	3940	3940	3940	0
154	20241031	184900	212226905	3940	3940	3940	3940	0
155	20241031	184800	212226905	3940	3940	3940	3940	0
156	20241031	184700	212226905	3940	3940	3940	3940	0
157	20241031	184600	212226905	3940	3940	3940	3940	0
158	20241031	184500	212226905	3940	3940	3940	3940	0
159	20241031	184400	212226905	3940	3940	3940	3940	0
160	20241031	184300	212226905	3940	3940	3940	3940	0
161	20241031	184200	212226905	3940	3940	3940	3940	0
162	20241031	184100	212226905	3940	3940	3940	3940	0
163	20241031	184000	212226905	3940	3940	3940	3940	0
164	20241031	183900	212226905	3940	3940	3940	3940	0
165	20241031	183800	212226905	3940	3940	3940	3940	0
166	20241031	183700	212226905	3940	3940	3940	3940	0
167	20241031	183600	212226905	3940	3940	3940	3940	0
168	20241031	183500	212226905	3940	3940	3940	3940	0
169	20241031	183400	212226905	3940	3940	3940	3940	0
170	20241031	183300	212226905	3940	3940	3940	3940	0
171	20241031	183200	212226905	3940	3940	3940	3940	0
172	20241031	183100	212226905	3940	3940	3940	3940	0
173	20241031	183000	212226905	3940	3940	3940	3940	0
174	20241031	182900	212226905	3940	3940	3940	3940	0
175	20241031	182800	212226905	3940	3940	3940	3940	0
176	20241031	182700	212226905	3940	3940	3940	3940	0
177	20241031	182600	212226905	3940	3940	3940	3940	0
178	20241031	182500	212226905	3940	3940	3940	3940	0
179	20241031	182400	212226905	3940	3940	3940	3940	0
180	20241031	182300	212226905	3940	3940	3940	3940	0
181	20241031	182200	212226905	3940	3940	3940	3940	0
182	20241031	182100	212226905	3940	3940	3940	3940	2302
183	20241031	182000	212226905	3940	3940	3940	3940	0
184	20241031	181900	212226905	3940	3940	3940	3940	0
185	20241031	181800	212226905	3940	3940	3940	3940	0
186	20241031	181700	212226905	3940	3940	3940	3940	0
187	20241031	181600	212226905	3940	3940	3940	3940	0
188	20241031	181500	212226905	3940	3940	3940	3940	0
189	20241031	181400	212226905	3940	3940	3940	3940	0
190	20241031	181300	212226905	3940	3940	3940	3940	0
191	20241031	181200	212226905	3940	3940	3940	3940	0
192	20241031	181100	212226905	3940	3940	3940	3940	0
193	20241031	181000	212226905	3940	3940	3940	3940	0
194	20241031	180900	212226905	3940	3940	3940	3940	0
195	20241031	180800	212226905	3940	3940	3940	3940	0
196	20241031	180700	212226905	3940	3940	3940	3940	0
197	20241031	180600	212226905	3940	3940	3940	3940	0
198	20241031	180500	212226905	3940	3940	3940	3940	0
199	20241031	180400	212226905	3940	3940	3940	3940	0
200	20241031	180300	212226905	3940	3940	3940	3940	0
201	20241031	180200	212226905	3940	3940	3940	3940	0
202	20241031	180100	212226905	3940	3940	3940	3940	0
203	20241031	180000	212226905	3940	3940	3940	3940	0
204	20241031	175900	212226905	3940	3940	3940	3940	0
205	20241031	175800	212226905	3940	3940	3940	3940	0
206	20241031	175700	212226905	3940	3940	3940	3940	0
207	20241031	175600	212226905	3940	3940	3940	3940	0
208	20241031	175500	212226905	3940	3940	3940	3940	0
209	20241031	175400	212226905	3940	3940	3940	3940	0
210	20241031	175300	212226905	3940	3940	3940	3940	0
211	20241031	175200	212226905	3940	3940	3940	3940	0
212	20241031	175100	212226905	3940	3940	3940	3940	2302
213	20241031	175000	212226905	3940	3940	3940	3940	0
214	20241031	174900	212226905	3940	3940	3940	3940	0
215	20241031	174800	212226905	3940	3940	3940	3940	0
216	20241031	174700	212226905	3940	3940	3940	3940	0
217	20241031	174600	212226905	3940	3940	3940	3940	0
218	20241031	174500	212226905	3940	3940	3940	3940	0
219	20241031	174400	212226905	3940	3940	3940	3940	0
220	20241031	174300	212226905	3940	3940	3940	3940	0
221	20241031	174200	212226905	3940	3940	3940	3940	0
222	20241031	174100	212226905	3940	3940	3940	3940	0
223	20241031	174000	212226905	3940	3940	3940	3940	0
224	20241031	173900	212226905	3940	3940	3940	3940	0
225	20241031	173800	212226905	3940	3940	3940	3940	0
226	20241031	173700	212226905	3940	3940	3940	3940	0
227	20241031	173600	212226905	3940	3940	3940	3940	0
228	20241031	173500	212226905	3940	3940	3940	3940	0
229	20241031	173400	212226905	3940	3940	3940	3940	0
230	20241031	173300	212226905	3940	3940	3940	3940	0
231	20241031	173200	212226905	3940	3940	3940	3940	0
232	20241031	173100	212226905	3940	3940	3940	3940	0
233	20241031	173000	212226905	3940	3940	3940	3940	0
234	20241031	172900	212226905	3940	3940	3940	3940	0
235	20241031	172800	212226905	3940	3940	3940	3940	0
236	20241031	172700	212226905	3940	3940	3940	3940	0
237	20241031	172600	212226905	3940	3940	3940	3940	0
238	20241031	172500	212226905	3940	3940	3940	3940	0
239	20241031	172400	212226905	3940	3940	3940	3940	0
240	20241031	172300	212226905	3940	3940	3940	3940	0
241	20241031	172200	212226905	3940	3940	3940	3940	0
242	20241031	172100	212226905	3940	3940	3940	3940	2302
243	20241031	172000	212226905	3940	3940	3940	3940	0
244	20241031	171900	212226905	3940	3940	3940	3940	0
245	20241031	171800	212226905	3940	3940	3940	3940	0
246	20241031	171700	212226905	3940	3940	3940	3940	0
247	20241031	171600	212226905	3940	3940	3940	3940	0
248	20241031	171500	212226905	3940	3940	3940	3940	0
249	20241031	171400	212226905	3940	3940	3940	3940	0
250	20241031	171300	212226905	3940	3940	3940	3940	0
251	20241031	171200	212226905	3940	3940	3940	3940	0
252	20241031	171100	212226905	3940	3940	3940	3940	0
253	20241031	171000	212226905	3940	3940	3940	3940	0
254	20241031	170900	212226905	3940	3940	3940	3940	0
255	20241031	170800	212226905	3940	3940	3940	3940	0
256	20241031	170700	212226905	3940	3940	3940	3940	0
257	20241031	170600	212226905	3940	3940	3940	3940	0
258	20241031	170500	212226905	3940	3940	3940	3940	0
259	20241031	170400	212226905	3940	3940	3940	3940	0
260	20241031	170300	212226905	3940	3940	3940	3940	0
261	20241031	170200	212226905	3940	3940	3940	3940	0
262	20241031	170100	212226905	3940	3940	3940	3940	0
263	20241031	170000	212226905	3940	3940	3940	3940	0
264	20241031	165900	212226905	3940	3940	3940	3940	0
265	20241031	165800	212226905	3940	3940	3940	3940	0
266	20241031	165700	212226905	3940	3940	3940	3940	0
267	20241031	165600	212226905	3940	3940	3940	3940	0
268	20241031	165500	212226905	3940	3940	3940	3940	0
269	20241031	165400	212226905	3940	3940	3940	3940	0
270	20241031	165300	212226905	3940	3940	3940	3940	0
271	20241031	165200	212226905	3940	3940	3940	3940	0
272	20241031	165100	212226905	3940	3940	3940	3940	2302
273	20241031	165000	212226905	3940	3940	3940	3940	0
274	20241031	164900	212226905	3940	3940	3940	3940	0
275	20241031	164800	212226905	3940	3940	3940	3940	0
276	20241031	164700	212226905	3940	3940	3940	3940	0
277	20241031	164600	212226905	3940	3940	3940	3940	0
278	20241031	164500	212226905	3940	3940	3940	3940	0
279	20241031	164400	212226905	3940	3940	3940	3940	0
280	20241031	164300	212226905	3940	3940	3940	3940	0
281	20241031	164200	212226905	3940	3940	3940	3940	0
282	20241031	164100	212226905	3940	3940	3940	3940	0
283	20241031	164000	212226905	3940	3940	3940	3940	0
284	20241031	163900	212226905	3940	3940	3940	3940	0
285	20241031	163800	212226905	3940	3940	3940	3940	0
286	20241031	163700	212226905	3940	3940	3940	3940	0
287	20241031	163600	212226905	3940	3940	3940	3940	0
288	20241031	163500	212226905	3940	3940	3940	3940	0
289	20241031	163400	212226905	3940	3940	3940	3940	0
290	20241031	163300	212226905	3940	3940	3940	3940	0
291	20241031	163200	212226905	3940	3940	3940	3940	0
292	20241031	163100	212226905	3940	3940	3940	3940	0
293	20241031	163000	212226905	3940	3940	3940	3940	0
294	20241031	162900	212226905	3940	3940	3940	3940	0
295	20241031	162800	212226905	3940	3940	3940	3940	0
296	20241031	162700	212226905	3940	3940	3940	3940	0
297	20241031	162600	212226905	3940	3940	3940	3940	0
298	20241031	162500	212226905	3940	3940	3940	3940	0
299	20241031	162400	212226905	3940	3940	3940	3940	0
300	20241031	162300	212226905	3940	3940	3940	3940	0
301	20241031	162200	212226905	3940	3940	3940	3940	0
302	20241031	162100	212226905	3940	3940	3940	3940	2302
303	20241031	162000	212226905	3940	3940	3940	3940	0
304	20241031	161900	212226905	3940	3940	3940	3940	0
305	20241031	161800	212226905	3940	3940	3940	3940	0
306	20241031	161700	212226905	3940	3940	3940	3940	0
307	20241031	161600	212226905	3940	3940	3940	3940	0
308	20241031	161500	212226905	3940	3940	3940	3940	0
309	20241031	161400	212226905	3940	3940	3940	3940	0
310	20241031	161300	212226905	3940	3940	3940	3940	0
311	20241031	161200	212226905	3940	3940	3940	3940	0
312	20241031	161100	212226905	3940	3940	3940	3940	0
313	20241031	161000	212226905	3940	3940	3940	3940	0
314	20241031	160900	212226905	3940	3940	3940	3940	0
315	20241031	160800	212226905	3940	3940	3940	3940	0
316	20241031	160700	212226905	3940	3940	3940	3940	0
317	20241031	160600	212226905	3940	3940	3940	3940	0
318	20241031	160500	212226905	3940	3940	3940	3940	0
319	20241031	160400	212226905	3940	3940	3940	3940	0
320	20241031	160300	212226905	3940	3940	3940	3940	0
321	20241031	160200	212226905	3940	3940	3940	3940	0
322	20241031	160100	212226905	3940	3940	3940	3940	0
323	20241031	160000	212226905	3940	3940	3940	3940	0
324	20241031	155900	212226905	3940	3940	3940	3940	0
325	20241031	155800	212226905	3940	3940	3940	3940	0
326	20241031	155700	212226905	3940	3940	3940	3940	0
327	20241031	155600	212226905	3940	3940	3940	3940	0
328	20241031	155500	212226905	3940	3940	3940	3940	0
329	20241031	155400	212226905	3940	3940	3940	3940	0
330	20241031	155300	212226905	3940	3940	3940	3940	0
331	20241031	155200	212226905	3940	3940	3940	3940	0
332	20241031	155100	212226905	3940	3940	3940	3940	2302
333	20241031	155000	212226905	3940	3940	3940	3940	0
334	20241031	154900	212226905	3940	3940	3940	3940	0
335	20241031	154800	212226905	3940	3940	3940	3940	0
336	20241031	154700	212226905	3940	3940	3940	3940	0
337	20241031	154600	212226905	3940	3940	3940	3940	0
338	20241031	154500	212226905	3940	3940	3940	3940	0
339	20241031	154400	212226905	3940	3940	3940	3940	0
340	20241031	154300	212226905	3940	3940	3940	3940	0
341	20241031	154200	212226905	3940	3940	3940	3940	0
342	20241031	154100	212226905	3940	3940	3940	3940	0
343	20241031	154000	212226905	3940	3940	3940	3940	0
344	20241031	153900	212226905	3940	3940	3940	3940	0
345	20241031	153800	212226905	3940	3940	3940	3940	0
346	20241031	153700	212226905	3940	3940	3940	3940	0
347	20241031	153600	212226905	3940	3940	3940	3940	0
348	20241031	153500	212226905	3940	3940	3940	3940	0
349	20241031	153400	212226905	3940	3940	3940	3940	0
350	20241031	153300	212226905	3940	3940	3940	3940	0
351	20241031	153200	212226905	3940	3940	3940	3940	0
352	20241031	153100	212226905	3940	3940	3940	3940	0
353	20241031	153000	212226905	3940	3940	3940	3940	2302
354	20241031	152900	203157025	3940	3940	3940	3940	0
355	20241031	152800	203157025	3940	3940	3940	3940	0
356	20241031	152700	203157025	3940	3940	3940	3940	0
357	20241031	152600	203157025	3940	3940	3940	3940	0
358	20241031	152500	203157025	3940	3940	3940	3940	0
359	20241031	152400	203157025	3940	3940	3940	3940	0
360	20241031	152300	203157025	3940	3940	3940	3940	0
361	20241031	152200	203157025	3940	3940	3940	3940	0
362	20241031	152100	203157025	3940	3940	3940	3940	0
363	20241031	152000	203157025	3940	3940	3940	3940	0
364	20241031	151900	203157025	3940	3940	3940	3940	1252
365	20241031	151800	198224145	3940	3925	3940	3925	5
366	20241031	151700	198204505	3940	3935	3940	3935	239
367	20241031	151600	197264035	3940	3940	3940	3940	0
368	20241031	151500	197264035	3940	3935	3940	3935	237
369	20241031	151400	196331435	3940	3940	3940	3940	184
370	20241031	151300	195606475	3935	3935	3935	3935	160
371	20241031	151200	194976875	3940	3940	3940	3940	2
372	20241031	151100	194968995	3940	3940	3940	3940	179
373	20241031	151000	194263735	3940	3940	3940	3940	1
374	20241031	150900	194259795	3940	3940	3940	3940	0
375	20241031	150800	194259795	3940	3940	3940	3940	46
376	20241031	150700	194078555	3940	3935	3940	3935	254
377	20241031	150600	193079060	3940	3940	3940	3940	0
378	20241031	150500	193079060	3940	3940	3940	3940	0
379	20241031	150400	193079060	3940	3940	3940	3940	0
380	20241031	150300	193079060	3940	3925	3940	3925	262
381	20241031	150200	192050695	3940	3940	3940	3940	0
382	20241031	150100	192050695	3940	3940	3940	3940	0
383	20241031	150000	192050695	3940	3940	3940	3940	300
384	20241031	145900	190868695	3940	3940	3940	3940	204
385	20241031	145800	190064935	3940	3935	3940	3925	503
386	20241031	145700	188090625	3940	3940	3940	3940	0
387	20241031	145600	188090625	3940	3940	3940	3940	0
388	20241031	145500	188090625	3940	3940	3940	3940	0
389	20241031	145400	188090625	3940	3940	3940	3940	0
390	20241031	145300	188090625	3940	3940	3940	3940	0
391	20241031	145200	188090625	3940	3940	3940	3940	0
392	20241031	145100	188090625	3940	3940	3940	3940	0
393	20241031	145000	188090625	3940	3930	3940	3930	201
394	20241031	144900	187300685	3940	3940	3940	3940	0
395	20241031	144800	187300685	3940	3940	3940	3940	140
396	20241031	144700	186749085	3940	3940	3940	3940	59
397	20241031	144600	186516625	3940	3940	3940	3940	0
398	20241031	144500	186516625	3940	3940	3940	3940	0
399	20241031	144400	186516625	3940	3940	3940	3940	0
400	20241031	144300	186516625	3940	3940	3940	3940	0
401	20241031	144200	186516625	3940	3940	3940	3940	0
402	20241031	144100	186516625	3940	3940	3940	3940	191
403	20241031	144000	185764085	3940	3930	3940	3930	14
404	20241031	143900	185709045	3940	3930	3940	3930	34
405	20241031	143800	185575305	3940	3940	3940	3940	0
406	20241031	143700	185575305	3940	3940	3940	3940	30
407	20241031	143600	185457105	3940	3930	3940	3930	6
408	20241031	143500	185433515	3940	3940	3940	3940	207
409	20241031	143400	184617935	3940	3935	3940	3935	30
410	20241031	143300	184499745	3940	3940	3940	3940	0
411	20241031	143200	184499745	3940	3940	3940	3940	0
412	20241031	143100	184499745	3940	3940	3940	3940	0
413	20241031	143000	184499745	3940	3940	3940	3940	14
414	20241031	142900	184444585	3940	3940	3940	3940	172
415	20241031	142800	183766905	3940	3940	3940	3940	20
416	20241031	142700	183688105	3940	3940	3940	3940	0
417	20241031	142600	183688105	3940	3940	3940	3940	0
418	20241031	142500	183688105	3940	3940	3940	3940	0
419	20241031	142400	183688105	3940	3940	3940	3940	0
420	20241031	142300	183688105	3940	3940	3940	3940	206
421	20241031	142200	182876465	3940	3940	3940	3935	3
422	20241031	142100	182864650	3935	3935	3940	3935	38
423	20241031	142000	182715115	3940	3940	3940	3940	0
424	20241031	141900	182715115	3940	3940	3940	3940	0
425	20241031	141800	182715115	3940	3940	3940	3940	18
426	20241031	141700	182644195	3940	3940	3940	3940	200
427	20241031	141600	181856195	3940	3940	3940	3940	0
428	20241031	141500	181856195	3940	3940	3940	3940	0
429	20241031	141400	181856195	3940	3940	3940	3940	0
430	20241031	141300	181856195	3940	3940	3940	3940	0
431	20241031	141200	181856195	3940	3935	3940	3935	185
432	20241031	141100	181127305	3940	3940	3940	3940	50
433	20241031	141000	180930305	3940	3940	3940	3940	0
434	20241031	140900	180930305	3940	3940	3940	3940	0
435	20241031	140800	180930305	3940	3940	3940	3940	0
436	20241031	140700	180930305	3940	3940	3940	3940	0
437	20241031	140600	180930305	3940	3940	3940	3940	0
438	20241031	140500	180930305	3940	3930	3940	3930	319
439	20241031	140400	179676625	3930	3930	3930	3930	0
440	20241031	140300	179676625	3930	3930	3930	3930	62
441	20241031	140200	179432965	3930	3930	3930	3930	25
442	20241031	140100	179334715	3930	3930	3930	3930	54
443	20241031	140000	179122495	3940	3935	3940	3935	98
444	20241031	135900	178736860	3935	3935	3935	3935	0
445	20241031	135800	178736860	3935	3935	3935	3935	0
446	20241031	135700	178736860	3935	3935	3935	3935	3
447	20241031	135600	178725055	3940	3940	3940	3940	0
448	20241031	135500	178725055	3940	3940	3940	3940	0
449	20241031	135400	178725055	3940	3940	3940	3940	0
450	20241031	135300	178725055	3940	3940	3940	3940	0
451	20241031	135200	178725055	3940	3940	3940	3940	1
452	20241031	135100	178721115	3935	3935	3935	3935	1
453	20241031	135000	178717180	3940	3940	3940	3940	0
454	20241031	134900	178717180	3940	3940	3940	3940	0
455	20241031	134800	178717180	3940	3940	3940	3940	0
456	20241031	134700	178717180	3940	3940	3940	3940	0
457	20241031	134600	178717180	3940	3940	3940	3940	0
458	20241031	134500	178717180	3940	3940	3940	3940	0
459	20241031	134400	178717180	3940	3940	3940	3940	0
460	20241031	134300	178717180	3940	3940	3940	3940	0
461	20241031	134200	178717180	3940	3930	3940	3930	248
462	20241031	134100	177740420	3940	3940	3940	3940	0
463	20241031	134000	177740420	3940	3940	3940	3940	254
464	20241031	133900	176739660	3940	3940	3940	3940	0
465	20241031	133800	176739660	3940	3940	3940	3940	0
466	20241031	133700	176739660	3940	3940	3940	3940	0
467	20241031	133600	176739660	3940	3940	3940	3940	0
468	20241031	133500	176739660	3940	3940	3940	3940	0
469	20241031	133400	176739660	3940	3930	3940	3930	585
470	20241031	133300	174438175	3930	3930	3930	3930	0
471	20241031	133200	174438175	3930	3920	3930	3920	36
472	20241031	133100	174297045	3940	3940	3940	3940	0
473	20241031	133000	174297045	3940	3940	3940	3940	0
474	20241031	132900	174297045	3940	3940	3940	3940	0
475	20241031	132800	174297045	3940	3940	3940	3940	0
476	20241031	132700	174297045	3940	3940	3940	3940	0
477	20241031	132600	174297045	3940	3940	3940	3940	0
478	20241031	132500	174297045	3940	3940	3940	3940	0
479	20241031	132400	174297045	3940	3940	3940	3940	0
480	20241031	132300	174297045	3940	3930	3940	3920	1316
481	20241031	132200	169136610	3940	3935	3940	3935	130
482	20241031	132100	168625055	3935	3935	3935	3935	0
483	20241031	132000	168625055	3935	3935	3935	3935	0
484	20241031	131900	168625055	3935	3930	3935	3930	86
485	20241031	131800	168287070	3935	3930	3935	3930	125
486	20241031	131700	167795470	3940	3940	3940	3940	0
487	20241031	131600	167795470	3940	3940	3940	3940	0
488	20241031	131500	167795470	3940	3940	3940	3940	0
489	20241031	131400	167795470	3940	3940	3940	3930	285
490	20241031	131300	166674850	3940	3930	3940	3930	21
491	20241031	131200	166592310	3940	3940	3940	3940	0
492	20241031	131100	166592310	3940	3940	3940	3940	133
493	20241031	131000	166068290	3940	3940	3940	3940	0
494	20241031	130900	166068290	3940	3940	3940	3940	0
495	20241031	130800	166068290	3940	3940	3940	3940	0
496	20241031	130700	166068290	3940	3940	3940	3940	0
497	20241031	130600	166068290	3940	3940	3940	3940	0
498	20241031	130500	166068290	3940	3940	3940	3940	68
499	20241031	130400	165800370	3940	3940	3940	3940	0
500	20241031	130300	165800370	3940	3940	3940	3940	0
501	20241031	130200	165800370	3940	3940	3940	3940	507
502	20241031	130100	163802790	3940	3940	3940	3940	0
503	20241031	130000	163802790	3940	3940	3940	3940	0
504	20241031	125900	163802790	3940	3940	3940	3940	129
505	20241031	125800	163294530	3940	3930	3940	3930	11
506	20241031	125700	163251290	3940	3940	3940	3940	123
507	20241031	125600	162766670	3940	3940	3940	3940	265
508	20241031	125500	161722570	3940	3935	3940	3935	1176
509	20241031	125400	157095005	3935	3920	3935	3920	1420
510	20241031	125300	151516195	3925	3925	3925	3925	41
511	20241031	125200	151355270	3930	3930	3930	3930	0
512	20241031	125100	151355270	3930	3930	3930	3930	1
513	20241031	125000	151351340	3930	3930	3930	3930	0
514	20241031	124900	151351340	3930	3930	3930	3930	32
515	20241031	124800	151225580	3930	3930	3930	3930	0
516	20241031	124700	151225580	3930	3930	3930	3930	200
517	20241031	124600	150439580	3930	3930	3930	3930	0
518	20241031	124500	150439580	3930	3930	3930	3930	0
519	20241031	124400	150439580	3930	3930	3930	3930	0
520	20241031	124300	150439580	3930	3930	3930	3930	182
521	20241031	124200	149724320	3930	3925	3930	3925	3
522	20241031	124100	149712540	3930	3930	3930	3930	0
523	20241031	124000	149712540	3930	3930	3930	3930	0
524	20241031	123900	149712540	3930	3930	3930	3930	0
525	20241031	123800	149712540	3930	3930	3930	3930	0
526	20241031	123700	149712540	3930	3930	3930	3930	0
527	20241031	123600	149712540	3930	3930	3930	3930	0
528	20241031	123500	149712540	3930	3930	3930	3930	0
529	20241031	123400	149712540	3930	3930	3930	3930	0
530	20241031	123300	149712540	3930	3930	3930	3930	0
531	20241031	123200	149712540	3930	3930	3930	3930	0
532	20241031	123100	149712540	3930	3930	3930	3930	0
533	20241031	123000	149712540	3930	3930	3930	3930	0
534	20241031	122900	149712540	3930	3930	3930	3930	0
535	20241031	122800	149712540	3930	3930	3930	3930	0
536	20241031	122700	149712540	3930	3930	3930	3930	0
537	20241031	122600	149712540	3930	3930	3930	3930	20
538	20241031	122500	149633940	3930	3930	3930	3920	246
539	20241031	122400	148667380	3935	3935	3935	3935	0
540	20241031	122300	148667380	3935	3935	3935	3935	0
541	20241031	122200	148667380	3935	3935	3935	3935	0
542	20241031	122100	148667380	3935	3935	3935	3935	0
543	20241031	122000	148667380	3935	3935	3935	3935	0
544	20241031	121900	148667380	3935	3935	3935	3935	0
545	20241031	121800	148667380	3935	3935	3935	3935	0
546	20241031	121700	148667380	3935	3935	3935	3935	0
547	20241031	121600	148667380	3935	3935	3935	3935	0
548	20241031	121500	148667380	3935	3935	3935	3935	139
549	20241031	121400	148120415	3935	3930	3935	3930	40
550	20241031	121300	147963025	3935	3935	3935	3935	0
551	20241031	121200	147963025	3935	3935	3935	3935	0
552	20241031	121100	147963025	3935	3935	3935	3935	0
553	20241031	121000	147963025	3935	3920	3935	3920	16
554	20241031	120900	147900290	3935	3935	3935	3935	0
555	20241031	120800	147900290	3935	3935	3935	3935	0
556	20241031	120700	147900290	3935	3935	3935	3935	0
557	20241031	120600	147900290	3935	3935	3935	3935	0
558	20241031	120500	147900290	3935	3935	3935	3935	0
559	20241031	120400	147900290	3935	3935	3935	3935	158
560	20241031	120300	147278560	3935	3935	3935	3935	0
561	20241031	120200	147278560	3935	3935	3935	3935	0
562	20241031	120100	147278560	3935	3935	3935	3935	0
563	20241031	120000	147278560	3935	3935	3935	3935	0
564	20241031	115900	147278560	3935	3930	3935	3930	13
565	20241031	115800	147227465	3930	3930	3930	3930	0
566	20241031	115700	147227465	3930	3930	3930	3930	0
567	20241031	115600	147227465	3930	3930	3930	3930	0
568	20241031	115500	147227465	3930	3930	3930	3930	0
569	20241031	115400	147227465	3930	3930	3930	3930	37
570	20241031	115300	147082055	3930	3930	3930	3930	0
571	20241031	115200	147082055	3930	3930	3930	3930	230
572	20241031	115100	146178155	3930	3930	3930	3930	194
573	20241031	115000	145415735	3930	3930	3930	3930	20
574	20241031	114900	145337135	3930	3930	3930	3930	32
575	20241031	114800	145211375	3935	3920	3935	3920	301
576	20241031	114700	144029280	3940	3920	3940	3920	13
577	20241031	114600	143978270	3940	3940	3940	3940	0
578	20241031	114500	143978270	3940	3940	3940	3940	0
579	20241031	114400	143978270	3940	3930	3940	3930	227
580	20241031	114300	143086120	3930	3930	3930	3930	1
581	20241031	114200	143082190	3925	3925	3925	3920	187
582	20241031	114100	142348315	3930	3930	3930	3930	0
583	20241031	114000	142348315	3930	3920	3930	3920	11
584	20241031	113900	142305185	3930	3930	3930	3930	0
585	20241031	113800	142305185	3930	3930	3930	3930	10
586	20241031	113700	142265885	3930	3930	3930	3930	0
587	20241031	113600	142265885	3930	3930	3930	3930	0
588	20241031	113500	142265885	3930	3930	3930	3930	0
589	20241031	113400	142265885	3930	3930	3930	3930	0
590	20241031	113300	142265885	3930	3910	3930	3910	2
591	20241031	113200	142258045	3930	3910	3930	3910	97
592	20241031	113100	141878755	3930	3930	3930	3930	0
593	20241031	113000	141878755	3930	3930	3930	3930	229
594	20241031	112900	140978785	3930	3920	3930	3910	1004
595	20241031	112800	137052215	3930	3925	3930	3920	116
596	20241031	112700	136597255	3930	3930	3930	3925	19
597	20241031	112600	136522625	3930	3920	3930	3920	31
598	20241031	112500	136401095	3930	3930	3930	3930	0
599	20241031	112400	136401095	3930	3930	3930	3930	0
600	20241031	112300	136401095	3930	3940	3940	3920	1015
601	20241031	112200	132410655	3935	3930	3940	3930	13
602	20241031	112100	132359545	3940	3940	3940	3940	0
603	20241031	112000	132359545	3940	3930	3940	3930	36
604	20241031	111900	132218055	3940	3940	3940	3940	0
605	20241031	111800	132218055	3940	3920	3940	3920	705
606	20241031	111700	129443965	3935	3935	3935	3935	146
607	20241031	111600	128869455	3935	3935	3935	3935	3
608	20241031	111500	128857650	3935	3935	3935	3935	0
609	20241031	111400	128857650	3935	3935	3935	3935	0
610	20241031	111300	128857650	3935	3935	3935	3935	0
611	20241031	111200	128857650	3935	3935	3935	3935	140
612	20241031	111100	128306750	3935	3935	3935	3935	0
613	20241031	111000	128306750	3935	3935	3935	3935	0
614	20241031	110900	128306750	3935	3935	3935	3935	0
615	20241031	110800	128306750	3935	3935	3935	3935	0
616	20241031	110700	128306750	3935	3935	3935	3935	0
617	20241031	110600	128306750	3935	3935	3935	3935	185
618	20241031	110500	127578775	3935	3935	3935	3935	0
619	20241031	110400	127578775	3935	3930	3935	3930	201
620	20241031	110300	126788840	3935	3935	3935	3935	0
621	20241031	110200	126788840	3935	3935	3935	3935	0
622	20241031	110100	126788840	3935	3935	3935	3935	169
623	20241031	110000	126123825	3935	3935	3935	3935	0
624	20241031	105900	126123825	3935	3935	3935	3935	0
625	20241031	105800	126123825	3935	3935	3935	3935	1
626	20241031	105700	126119890	3930	3930	3930	3930	468
627	20241031	105600	124280650	3930	3930	3930	3930	0
628	20241031	105500	124280650	3930	3930	3930	3930	222
629	20241031	105400	123408190	3930	3930	3930	3930	0
630	20241031	105300	123408190	3930	3930	3930	3930	0
631	20241031	105200	123408190	3930	3930	3930	3930	0
632	20241031	105100	123408190	3930	3930	3930	3930	0
633	20241031	105000	123408190	3930	3910	3930	3910	1001
634	20241031	104900	119494260	3930	3930	3930	3930	264
635	20241031	104800	118456740	3930	3930	3930	3930	0
636	20241031	104700	118456740	3930	3930	3930	3930	0
637	20241031	104600	118456740	3930	3930	3930	3930	188
638	20241031	104500	117717900	3930	3930	3930	3930	0
639	20241031	104400	117717900	3930	3930	3930	3930	0
640	20241031	104300	117717900	3930	3930	3930	3930	184
641	20241031	104200	116994780	3930	3930	3930	3930	0
642	20241031	104100	116994780	3930	3930	3930	3930	0
643	20241031	104000	116994780	3930	3930	3930	3930	0
644	20241031	103900	116994780	3930	3930	3930	3930	143
645	20241031	103800	116432790	3935	3935	3935	3935	0
646	20241031	103700	116432790	3935	3930	3935	3905	999
647	20241031	103600	112506740	3930	3930	3930	3930	0
648	20241031	103500	112506740	3930	3930	3930	3930	0
649	20241031	103400	112506740	3930	3930	3930	3930	0
650	20241031	103300	112506740	3930	3925	3930	3925	46
651	20241031	103200	112326185	3925	3925	3925	3925	0
652	20241031	103100	112326185	3925	3925	3925	3925	0
653	20241031	103000	112326185	3925	3925	3925	3925	0
654	20241031	102900	112326185	3925	3925	3925	3925	0
655	20241031	102800	112326185	3925	3925	3925	3925	0
656	20241031	102700	112326185	3925	3925	3925	3925	0
657	20241031	102600	112326185	3925	3900	3930	3900	1105
658	20241031	102500	107997705	3930	3900	3930	3900	416
659	20241031	102400	106372400	3925	3925	3925	3925	144
660	20241031	102300	105807200	3925	3925	3925	3925	10
661	20241031	102200	105767950	3925	3925	3925	3925	0
662	20241031	102100	105767950	3925	3925	3925	3925	149
663	20241031	102000	105183125	3925	3925	3925	3925	0
664	20241031	101900	105183125	3925	3925	3925	3925	0
665	20241031	101800	105183125	3925	3910	3925	3905	1091
666	20241031	101700	100920530	3925	3925	3925	3925	90
667	20241031	101600	100567280	3925	3925	3925	3925	0
668	20241031	101500	100567280	3925	3925	3925	3925	1
669	20241031	101400	100563355	3925	3910	3925	3910	500
670	20241031	101300	98607035	3925	3925	3925	3925	0
671	20241031	101200	98607035	3925	3925	3925	3910	399
672	20241031	101100	97046500	3915	3920	3920	3915	1086
673	20241031	101000	92792445	3925	3925	3925	3920	43
674	20241031	100900	92623830	3925	3925	3925	3925	0
675	20241031	100800	92623830	3925	3925	3925	3925	1448
676	20241031	100700	86940430	3935	3935	3935	3935	0
677	20241031	100600	86940430	3935	3935	3935	3935	0
678	20241031	100500	86940430	3935	3935	3935	3935	0
679	20241031	100400	86940430	3935	3935	3935	3935	0
680	20241031	100300	86940430	3935	3935	3935	3935	0
681	20241031	100200	86940430	3935	3935	3935	3935	0
682	20241031	100100	86940430	3935	3935	3935	3935	0
683	20241031	100000	86940430	3935	3925	3935	3925	27
684	20241031	095900	86834435	3935	3930	3935	3930	378
685	20241031	095800	85348890	3935	3935	3935	3935	1
686	20241031	095700	85344955	3940	3940	3940	3940	4
687	20241031	095600	85329195	3940	3940	3940	3940	299
688	20241031	095500	84151135	3940	3940	3940	3940	0
689	20241031	095400	84151135	3940	3930	3940	3930	13
690	20241031	095300	84100035	3940	3935	3940	3935	460
691	20241031	095200	82289430	3935	3935	3935	3935	1498
692	20241031	095100	76394800	3935	3935	3935	3935	0
693	20241031	095000	76394800	3935	3935	3935	3935	0
694	20241031	094900	76394800	3935	3935	3935	3935	0
695	20241031	094800	76394800	3935	3930	3935	3930	217
696	20241031	094700	75541985	3930	3925	3930	3920	110
697	20241031	094600	75110245	3925	3925	3925	3925	0
698	20241031	094500	75110245	3925	3925	3925	3925	0
699	20241031	094400	75110245	3925	3925	3925	3925	10
700	20241031	094300	75070995	3925	3920	3925	3920	4020
701	20241031	094200	59312265	3920	3920	3920	3920	0
702	20241031	094100	59312265	3920	3920	3920	3920	182
703	20241031	094000	58598825	3920	3915	3920	3915	604
704	20241031	093900	56234155	3920	3920	3920	3920	0
705	20241031	093800	56234155	3920	3915	3920	3915	154
706	20241031	093700	55631240	3920	3920	3920	3920	0
707	20241031	093600	55631240	3920	3920	3920	3920	0
708	20241031	093500	55631240	3920	3915	3920	3915	76
709	20241031	093400	55333695	3920	3915	3920	3915	101
710	20241031	093300	54938275	3920	3915	3920	3915	299
711	20241031	093200	53767685	3920	3920	3920	3920	0
712	20241031	093100	53767685	3920	3915	3920	3915	500
713	20241031	093000	51810180	3915	3905	3915	3905	403
714	20241031	092900	50236445	3920	3920	3920	3920	0
715	20241031	092800	50236445	3920	3920	3920	3920	0
716	20241031	092700	50236445	3920	3920	3920	3920	0
717	20241031	092600	50236445	3920	3920	3920	3920	0
718	20241031	092500	50236445	3920	3900	3920	3900	874
719	20241031	092400	46817325	3920	3905	3920	3905	70
720	20241031	092300	46543960	3905	3905	3905	3905	0
721	20241031	092200	46543960	3905	3905	3905	3905	1
722	20241031	092100	46540055	3905	3905	3905	3905	0
723	20241031	092000	46540055	3905	3905	3905	3905	0
724	20241031	091900	46540055	3905	3885	3905	3885	1056
725	20241031	091800	42419970	3900	3900	3900	3900	100
726	20241031	091700	42029970	3900	3885	3900	3885	146
727	20241031	091600	41462745	3900	3900	3900	3900	5
728	20241031	091500	41443245	3905	3905	3905	3905	0
729	20241031	091400	41443245	3905	3905	3905	3905	0
730	20241031	091300	41443245	3905	3905	3905	3905	1
731	20241031	091200	41439340	3905	3895	3905	3895	137
732	20241031	091100	40905715	3895	3895	3895	3895	0
733	20241031	091000	40905715	3895	3895	3895	3895	0
734	20241031	090900	40905715	3895	3905	3905	3875	1482
735	20241031	090800	35148110	3905	3905	3905	3905	1
736	20241031	090700	35144205	3900	3910	3920	3900	1682
737	20241031	090600	28579545	3900	3875	3900	3870	2382
738	20241031	090500	19341770	3885	3890	3890	3870	3736
739	20241031	090400	4852040	3905	3890	3905	3890	268
740	20241031	090300	3809505	3915	3895	3915	3890	239
741	20241031	090200	2879720	3915	3900	3915	3895	212
742	20241031	090100	2053895	3900	3905	3905	3900	348
743	20241031	090000	696385	3910	3925	3925	3910	178