KissMeData/039240/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192500	239953570	2860	2860	2860	2860	312
3	20241031	192400	239953570	2860	2860	2860	2860	0
4	20241031	192300	239953570	2860	2860	2860	2860	0
5	20241031	192200	239953570	2860	2860	2860	2860	0
6	20241031	192100	239953570	2860	2860	2860	2860	0
7	20241031	192000	239953570	2860	2860	2860	2860	0
8	20241031	191900	239953570	2860	2860	2860	2860	0
9	20241031	191800	239953570	2860	2860	2860	2860	0
10	20241031	191700	239953570	2860	2860	2860	2860	0
11	20241031	191600	239953570	2860	2860	2860	2860	0
12	20241031	191500	239953570	2860	2860	2860	2860	0
13	20241031	191400	239953570	2860	2860	2860	2860	0
14	20241031	191300	239953570	2860	2860	2860	2860	0
15	20241031	191200	239953570	2860	2860	2860	2860	0
16	20241031	191100	239953570	2860	2860	2860	2860	0
17	20241031	191000	239953570	2860	2860	2860	2860	0
18	20241031	190900	239953570	2860	2860	2860	2860	0
19	20241031	190800	239953570	2860	2860	2860	2860	0
20	20241031	190700	239953570	2860	2860	2860	2860	0
21	20241031	190600	239953570	2860	2860	2860	2860	0
22	20241031	190500	239953570	2860	2860	2860	2860	0
23	20241031	190400	239953570	2860	2860	2860	2860	0
24	20241031	190300	239953570	2860	2860	2860	2860	0
25	20241031	190200	239953570	2860	2860	2860	2860	0
26	20241031	190100	239953570	2860	2860	2860	2860	0
27	20241031	190000	239953570	2860	2860	2860	2860	0
28	20241031	185900	239953570	2860	2860	2860	2860	0
29	20241031	185800	239953570	2860	2860	2860	2860	0
30	20241031	185700	239953570	2860	2860	2860	2860	0
31	20241031	185600	239953570	2860	2860	2860	2860	0
32	20241031	185500	239953570	2860	2860	2860	2860	312
33	20241031	185400	239953570	2860	2860	2860	2860	0
34	20241031	185300	239953570	2860	2860	2860	2860	0
35	20241031	185200	239953570	2860	2860	2860	2860	0
36	20241031	185100	239953570	2860	2860	2860	2860	0
37	20241031	185000	239953570	2860	2860	2860	2860	0
38	20241031	184900	239953570	2860	2860	2860	2860	0
39	20241031	184800	239953570	2860	2860	2860	2860	0
40	20241031	184700	239953570	2860	2860	2860	2860	0
41	20241031	184600	239953570	2860	2860	2860	2860	0
42	20241031	184500	239953570	2860	2860	2860	2860	0
43	20241031	184400	239953570	2860	2860	2860	2860	0
44	20241031	184300	239953570	2860	2860	2860	2860	0
45	20241031	184200	239953570	2860	2860	2860	2860	0
46	20241031	184100	239953570	2860	2860	2860	2860	0
47	20241031	184000	239953570	2860	2860	2860	2860	0
48	20241031	183900	239953570	2860	2860	2860	2860	0
49	20241031	183800	239953570	2860	2860	2860	2860	0
50	20241031	183700	239953570	2860	2860	2860	2860	0
51	20241031	183600	239953570	2860	2860	2860	2860	0
52	20241031	183500	239953570	2860	2860	2860	2860	0
53	20241031	183400	239953570	2860	2860	2860	2860	0
54	20241031	183300	239953570	2860	2860	2860	2860	0
55	20241031	183200	239953570	2860	2860	2860	2860	0
56	20241031	183100	239953570	2860	2860	2860	2860	0
57	20241031	183000	239953570	2860	2860	2860	2860	0
58	20241031	182900	239953570	2860	2860	2860	2860	0
59	20241031	182800	239953570	2860	2860	2860	2860	0
60	20241031	182700	239953570	2860	2860	2860	2860	0
61	20241031	182600	239953570	2860	2860	2860	2860	0
62	20241031	182500	239953570	2860	2860	2860	2860	312
63	20241031	182400	239953570	2860	2860	2860	2860	0
64	20241031	182300	239953570	2860	2860	2860	2860	0
65	20241031	182200	239953570	2860	2860	2860	2860	0
66	20241031	182100	239953570	2860	2860	2860	2860	0
67	20241031	182000	239953570	2860	2860	2860	2860	0
68	20241031	181900	239953570	2860	2860	2860	2860	0
69	20241031	181800	239953570	2860	2860	2860	2860	0
70	20241031	181700	239953570	2860	2860	2860	2860	0
71	20241031	181600	239953570	2860	2860	2860	2860	0
72	20241031	181500	239953570	2860	2860	2860	2860	0
73	20241031	181400	239953570	2860	2860	2860	2860	0
74	20241031	181300	239953570	2860	2860	2860	2860	0
75	20241031	181200	239953570	2860	2860	2860	2860	0
76	20241031	181100	239953570	2860	2860	2860	2860	0
77	20241031	181000	239953570	2860	2860	2860	2860	0
78	20241031	180900	239953570	2860	2860	2860	2860	0
79	20241031	180800	239953570	2860	2860	2860	2860	0
80	20241031	180700	239953570	2860	2860	2860	2860	0
81	20241031	180600	239953570	2860	2860	2860	2860	0
82	20241031	180500	239953570	2860	2860	2860	2860	0
83	20241031	180400	239953570	2860	2860	2860	2860	0
84	20241031	180300	239953570	2860	2860	2860	2860	0
85	20241031	180200	239953570	2860	2860	2860	2860	0
86	20241031	180100	239953570	2860	2860	2860	2860	0
87	20241031	180000	239953570	2860	2860	2860	2860	0
88	20241031	175900	239953570	2860	2860	2860	2860	0
89	20241031	175800	239953570	2860	2860	2860	2860	0
90	20241031	175700	239953570	2860	2860	2860	2860	0
91	20241031	175600	239953570	2860	2860	2860	2860	0
92	20241031	175500	239953570	2860	2860	2860	2860	312
93	20241031	175400	239953570	2860	2860	2860	2860	0
94	20241031	175300	239953570	2860	2860	2860	2860	0
95	20241031	175200	239953570	2860	2860	2860	2860	0
96	20241031	175100	239953570	2860	2860	2860	2860	0
97	20241031	175000	239953570	2860	2860	2860	2860	0
98	20241031	174900	239953570	2860	2860	2860	2860	0
99	20241031	174800	239953570	2860	2860	2860	2860	0
100	20241031	174700	239953570	2860	2860	2860	2860	0
101	20241031	174600	239953570	2860	2860	2860	2860	0
102	20241031	174500	239953570	2860	2860	2860	2860	0
103	20241031	174400	239953570	2860	2860	2860	2860	0
104	20241031	174300	239953570	2860	2860	2860	2860	0
105	20241031	174200	239953570	2860	2860	2860	2860	0
106	20241031	174100	239953570	2860	2860	2860	2860	0
107	20241031	174000	239953570	2860	2860	2860	2860	0
108	20241031	173900	239953570	2860	2860	2860	2860	0
109	20241031	173800	239953570	2860	2860	2860	2860	0
110	20241031	173700	239953570	2860	2860	2860	2860	0
111	20241031	173600	239953570	2860	2860	2860	2860	0
112	20241031	173500	239953570	2860	2860	2860	2860	0
113	20241031	173400	239953570	2860	2860	2860	2860	0
114	20241031	173300	239953570	2860	2860	2860	2860	0
115	20241031	173200	239953570	2860	2860	2860	2860	0
116	20241031	173100	239953570	2860	2860	2860	2860	0
117	20241031	173000	239953570	2860	2860	2860	2860	0
118	20241031	172900	239953570	2860	2860	2860	2860	0
119	20241031	172800	239953570	2860	2860	2860	2860	0
120	20241031	172700	239953570	2860	2860	2860	2860	0
121	20241031	172600	239953570	2860	2860	2860	2860	0
122	20241031	172500	239953570	2860	2860	2860	2860	312
123	20241031	172400	239953570	2860	2860	2860	2860	0
124	20241031	172300	239953570	2860	2860	2860	2860	0
125	20241031	172200	239953570	2860	2860	2860	2860	0
126	20241031	172100	239953570	2860	2860	2860	2860	0
127	20241031	172000	239953570	2860	2860	2860	2860	0
128	20241031	171900	239953570	2860	2860	2860	2860	0
129	20241031	171800	239953570	2860	2860	2860	2860	0
130	20241031	171700	239953570	2860	2860	2860	2860	0
131	20241031	171600	239953570	2860	2860	2860	2860	0
132	20241031	171500	239953570	2860	2860	2860	2860	0
133	20241031	171400	239953570	2860	2860	2860	2860	0
134	20241031	171300	239953570	2860	2860	2860	2860	0
135	20241031	171200	239953570	2860	2860	2860	2860	0
136	20241031	171100	239953570	2860	2860	2860	2860	0
137	20241031	171000	239953570	2860	2860	2860	2860	0
138	20241031	170900	239953570	2860	2860	2860	2860	0
139	20241031	170800	239953570	2860	2860	2860	2860	0
140	20241031	170700	239953570	2860	2860	2860	2860	0
141	20241031	170600	239953570	2860	2860	2860	2860	0
142	20241031	170500	239953570	2860	2860	2860	2860	0
143	20241031	170400	239953570	2860	2860	2860	2860	0
144	20241031	170300	239953570	2860	2860	2860	2860	0
145	20241031	170200	239953570	2860	2860	2860	2860	0
146	20241031	170100	239953570	2860	2860	2860	2860	0
147	20241031	170000	239953570	2860	2860	2860	2860	0
148	20241031	165900	239953570	2860	2860	2860	2860	0
149	20241031	165800	239953570	2860	2860	2860	2860	0
150	20241031	165700	239953570	2860	2860	2860	2860	0
151	20241031	165600	239953570	2860	2860	2860	2860	0
152	20241031	165500	239953570	2860	2860	2860	2860	312
153	20241031	165400	239953570	2860	2860	2860	2860	0
154	20241031	165300	239953570	2860	2860	2860	2860	0
155	20241031	165200	239953570	2860	2860	2860	2860	0
156	20241031	165100	239953570	2860	2860	2860	2860	0
157	20241031	165000	239953570	2860	2860	2860	2860	0
158	20241031	164900	239953570	2860	2860	2860	2860	0
159	20241031	164800	239953570	2860	2860	2860	2860	0
160	20241031	164700	239953570	2860	2860	2860	2860	0
161	20241031	164600	239953570	2860	2860	2860	2860	0
162	20241031	164500	239953570	2860	2860	2860	2860	0
163	20241031	164400	239953570	2860	2860	2860	2860	0
164	20241031	164300	239953570	2860	2860	2860	2860	0
165	20241031	164200	239953570	2860	2860	2860	2860	0
166	20241031	164100	239953570	2860	2860	2860	2860	0
167	20241031	164000	239953570	2860	2860	2860	2860	0
168	20241031	163900	239953570	2860	2860	2860	2860	0
169	20241031	163800	239953570	2860	2860	2860	2860	0
170	20241031	163700	239953570	2860	2860	2860	2860	0
171	20241031	163600	239953570	2860	2860	2860	2860	0
172	20241031	163500	239953570	2860	2860	2860	2860	0
173	20241031	163400	239953570	2860	2860	2860	2860	0
174	20241031	163300	239953570	2860	2860	2860	2860	0
175	20241031	163200	239953570	2860	2860	2860	2860	0
176	20241031	163100	239953570	2860	2860	2860	2860	0
177	20241031	163000	239953570	2860	2860	2860	2860	0
178	20241031	162900	239953570	2860	2860	2860	2860	0
179	20241031	162800	239953570	2860	2860	2860	2860	0
180	20241031	162700	239953570	2860	2860	2860	2860	0
181	20241031	162600	239953570	2860	2860	2860	2860	0
182	20241031	162500	239953570	2860	2860	2860	2860	312
183	20241031	162400	239953570	2860	2860	2860	2860	0
184	20241031	162300	239953570	2860	2860	2860	2860	0
185	20241031	162200	239953570	2860	2860	2860	2860	0
186	20241031	162100	239953570	2860	2860	2860	2860	0
187	20241031	162000	239953570	2860	2860	2860	2860	0
188	20241031	161900	239953570	2860	2860	2860	2860	0
189	20241031	161800	239953570	2860	2860	2860	2860	0
190	20241031	161700	239953570	2860	2860	2860	2860	0
191	20241031	161600	239953570	2860	2860	2860	2860	0
192	20241031	161500	239953570	2860	2860	2860	2860	0
193	20241031	161400	239953570	2860	2860	2860	2860	0
194	20241031	161300	239953570	2860	2860	2860	2860	0
195	20241031	161200	239953570	2860	2860	2860	2860	0
196	20241031	161100	239953570	2860	2860	2860	2860	0
197	20241031	161000	239953570	2860	2860	2860	2860	0
198	20241031	160900	239953570	2860	2860	2860	2860	0
199	20241031	160800	239953570	2860	2860	2860	2860	0
200	20241031	160700	239953570	2860	2860	2860	2860	0
201	20241031	160600	239953570	2860	2860	2860	2860	0
202	20241031	160500	239953570	2860	2860	2860	2860	0
203	20241031	160400	239953570	2860	2860	2860	2860	0
204	20241031	160300	239953570	2860	2860	2860	2860	0
205	20241031	160200	239953570	2860	2860	2860	2860	0
206	20241031	160100	239953570	2860	2860	2860	2860	0
207	20241031	160000	239953570	2860	2860	2860	2860	0
208	20241031	155900	239953570	2860	2860	2860	2860	0
209	20241031	155800	239953570	2860	2860	2860	2860	0
210	20241031	155700	239953570	2860	2860	2860	2860	0
211	20241031	155600	239953570	2860	2860	2860	2860	0
212	20241031	155500	239953570	2860	2860	2860	2860	312
213	20241031	155400	239953570	2860	2860	2860	2860	0
214	20241031	155300	239953570	2860	2860	2860	2860	0
215	20241031	155200	239953570	2860	2860	2860	2860	0
216	20241031	155100	239953570	2860	2860	2860	2860	0
217	20241031	155000	239953570	2860	2860	2860	2860	0
218	20241031	154900	239953570	2860	2860	2860	2860	0
219	20241031	154800	239953570	2860	2860	2860	2860	0
220	20241031	154700	239953570	2860	2860	2860	2860	0
221	20241031	154600	239953570	2860	2860	2860	2860	0
222	20241031	154500	239953570	2860	2860	2860	2860	0
223	20241031	154400	239953570	2860	2860	2860	2860	0
224	20241031	154300	239953570	2860	2860	2860	2860	0
225	20241031	154200	239953570	2860	2860	2860	2860	0
226	20241031	154100	239953570	2860	2860	2860	2860	0
227	20241031	154000	239953570	2860	2860	2860	2860	0
228	20241031	153900	239953570	2860	2860	2860	2860	0
229	20241031	153800	239953570	2860	2860	2860	2860	0
230	20241031	153700	239953570	2860	2860	2860	2860	0
231	20241031	153600	239953570	2860	2860	2860	2860	0
232	20241031	153500	239953570	2860	2860	2860	2860	0
233	20241031	153400	239953570	2860	2860	2860	2860	0
234	20241031	153300	239953570	2860	2860	2860	2860	0
235	20241031	153200	239953570	2860	2860	2860	2860	0
236	20241031	153100	239953570	2860	2860	2860	2860	0
237	20241031	153000	239953570	2860	2860	2860	2860	312
238	20241031	152900	239061250	2865	2865	2865	2865	0
239	20241031	152800	239061250	2865	2865	2865	2865	0
240	20241031	152700	239061250	2865	2865	2865	2865	0
241	20241031	152600	239061250	2865	2865	2865	2865	0
242	20241031	152500	239061250	2865	2865	2865	2865	0
243	20241031	152400	239061250	2865	2865	2865	2865	0
244	20241031	152300	239061250	2865	2865	2865	2865	0
245	20241031	152200	239061250	2865	2865	2865	2865	0
246	20241031	152100	239061250	2865	2865	2865	2865	0
247	20241031	152000	239061250	2865	2865	2865	2865	0
248	20241031	151900	239061250	2865	2860	2865	2860	80
249	20241031	151800	238832445	2865	2865	2865	2860	26
250	20241031	151700	238758075	2855	2860	2860	2855	1168
251	20241031	151600	235423175	2865	2865	2865	2865	1
252	20241031	151500	235420310	2865	2865	2865	2865	2
253	20241031	151400	235414580	2870	2870	2870	2870	0
254	20241031	151300	235414580	2870	2865	2870	2865	4
255	20241031	151200	235403115	2865	2865	2865	2865	0
256	20241031	151100	235403115	2865	2865	2865	2865	0
257	20241031	151000	235403115	2865	2865	2865	2855	502
258	20241031	150900	233967345	2870	2870	2870	2870	0
259	20241031	150800	233967345	2870	2870	2870	2870	0
260	20241031	150700	233967345	2870	2870	2870	2870	0
261	20241031	150600	233967345	2870	2870	2870	2870	0
262	20241031	150500	233967345	2870	2865	2870	2865	12
263	20241031	150400	233932940	2870	2870	2870	2870	0
264	20241031	150300	233932940	2870	2870	2870	2870	0
265	20241031	150200	233932940	2870	2870	2870	2870	0
266	20241031	150100	233932940	2870	2870	2870	2870	0
267	20241031	150000	233932940	2870	2870	2870	2870	0
268	20241031	145900	233932940	2870	2870	2870	2870	0
269	20241031	145800	233932940	2870	2870	2870	2870	1
270	20241031	145700	233930070	2860	2860	2860	2860	0
271	20241031	145600	233930070	2860	2860	2860	2860	1
272	20241031	145500	233927210	2870	2870	2870	2870	0
273	20241031	145400	233927210	2870	2870	2870	2870	0
274	20241031	145300	233927210	2870	2870	2870	2870	0
275	20241031	145200	233927210	2870	2865	2870	2865	9
276	20241031	145100	233901410	2870	2870	2870	2870	0
277	20241031	145000	233901410	2870	2870	2870	2870	0
278	20241031	144900	233901410	2870	2870	2870	2870	0
279	20241031	144800	233901410	2870	2870	2870	2870	0
280	20241031	144700	233901410	2870	2870	2870	2870	0
281	20241031	144600	233901410	2870	2870	2870	2870	0
282	20241031	144500	233901410	2870	2870	2870	2870	0
283	20241031	144400	233901410	2870	2870	2870	2870	0
284	20241031	144300	233901410	2870	2870	2870	2870	0
285	20241031	144200	233901410	2870	2870	2870	2870	0
286	20241031	144100	233901410	2870	2870	2870	2870	0
287	20241031	144000	233901410	2870	2870	2870	2870	0
288	20241031	143900	233901410	2870	2870	2870	2870	0
289	20241031	143800	233901410	2870	2860	2870	2860	51
290	20241031	143700	233755540	2870	2870	2870	2870	0
291	20241031	143600	233755540	2870	2870	2870	2870	0
292	20241031	143500	233755540	2870	2865	2870	2865	6
293	20241031	143400	233738345	2865	2865	2865	2865	0
294	20241031	143300	233738345	2865	2865	2865	2865	0
295	20241031	143200	233738345	2865	2865	2865	2865	0
296	20241031	143100	233738345	2865	2865	2865	2865	1
297	20241031	143000	233735480	2860	2860	2860	2860	4
298	20241031	142900	233724040	2865	2865	2865	2865	0
299	20241031	142800	233724040	2865	2865	2865	2865	0
300	20241031	142700	233724040	2865	2865	2865	2865	0
301	20241031	142600	233724040	2865	2865	2865	2865	0
302	20241031	142500	233724040	2865	2865	2865	2865	0
303	20241031	142400	233724040	2865	2865	2865	2865	0
304	20241031	142300	233724040	2865	2865	2865	2865	0
305	20241031	142200	233724040	2865	2865	2865	2865	0
306	20241031	142100	233724040	2865	2865	2865	2865	1
307	20241031	142000	233721175	2870	2870	2870	2870	0
308	20241031	141900	233721175	2870	2870	2870	2870	0
309	20241031	141800	233721175	2870	2870	2870	2870	0
310	20241031	141700	233721175	2870	2870	2870	2870	0
311	20241031	141600	233721175	2870	2870	2870	2870	0
312	20241031	141500	233721175	2870	2865	2870	2865	5
313	20241031	141400	233706845	2865	2865	2865	2865	0
314	20241031	141300	233706845	2865	2865	2865	2865	0
315	20241031	141200	233706845	2865	2865	2865	2865	0
316	20241031	141100	233706845	2865	2865	2865	2865	0
317	20241031	141000	233706845	2865	2865	2865	2865	5
318	20241031	140900	233692520	2865	2865	2865	2865	0
319	20241031	140800	233692520	2865	2865	2865	2865	0
320	20241031	140700	233692520	2865	2865	2865	2865	0
321	20241031	140600	233692520	2865	2865	2865	2865	0
322	20241031	140500	233692520	2865	2865	2865	2865	0
323	20241031	140400	233692520	2865	2865	2865	2865	0
324	20241031	140300	233692520	2865	2865	2865	2865	0
325	20241031	140200	233692520	2865	2860	2870	2860	11
326	20241031	140100	233661025	2870	2865	2870	2860	12
327	20241031	140000	233626670	2865	2865	2865	2865	4
328	20241031	135900	233615210	2865	2865	2865	2865	0
329	20241031	135800	233615210	2865	2865	2865	2865	0
330	20241031	135700	233615210	2865	2865	2865	2865	0
331	20241031	135600	233615210	2865	2865	2865	2865	3
332	20241031	135500	233606615	2870	2870	2870	2870	0
333	20241031	135400	233606615	2870	2865	2870	2865	8
334	20241031	135300	233583690	2865	2865	2865	2865	0
335	20241031	135200	233583690	2865	2865	2865	2865	0
336	20241031	135100	233583690	2865	2865	2865	2865	1
337	20241031	135000	233580825	2860	2860	2860	2860	1
338	20241031	134900	233577965	2875	2875	2875	2875	0
339	20241031	134800	233577965	2875	2875	2875	2875	0
340	20241031	134700	233577965	2875	2875	2875	2875	0
341	20241031	134600	233577965	2875	2875	2875	2875	0
342	20241031	134500	233577965	2875	2875	2875	2875	0
343	20241031	134400	233577965	2875	2875	2875	2875	0
344	20241031	134300	233577965	2875	2875	2875	2875	0
345	20241031	134200	233577965	2875	2855	2875	2855	272
346	20241031	134100	232801340	2855	2850	2855	2850	1507
347	20241031	134000	228498880	2855	2855	2855	2855	0
348	20241031	133900	228498880	2855	2855	2855	2855	0
349	20241031	133800	228498880	2855	2855	2855	2855	0
350	20241031	133700	228498880	2855	2855	2855	2855	10
351	20241031	133600	228470330	2855	2855	2855	2855	0
352	20241031	133500	228470330	2855	2855	2855	2855	0
353	20241031	133400	228470330	2855	2855	2855	2855	0
354	20241031	133300	228470330	2855	2855	2855	2855	100
355	20241031	133200	228184830	2855	2855	2855	2855	0
356	20241031	133100	228184830	2855	2855	2855	2855	0
357	20241031	133000	228184830	2855	2855	2855	2855	0
358	20241031	132900	228184830	2855	2855	2855	2855	100
359	20241031	132800	227899330	2855	2855	2855	2855	0
360	20241031	132700	227899330	2855	2855	2855	2855	0
361	20241031	132600	227899330	2855	2855	2855	2855	0
362	20241031	132500	227899330	2855	2855	2855	2855	0
363	20241031	132400	227899330	2855	2855	2855	2855	0
364	20241031	132300	227899330	2855	2855	2855	2855	0
365	20241031	132200	227899330	2855	2860	2860	2855	3228
366	20241031	132100	218683375	2875	2875	2875	2875	1
367	20241031	132000	218680500	2870	2870	2870	2870	8
368	20241031	131900	218657540	2875	2875	2875	2875	0
369	20241031	131800	218657540	2875	2870	2880	2870	107
370	20241031	131700	218350425	2870	2870	2870	2870	2
371	20241031	131600	218344685	2880	2880	2880	2880	0
372	20241031	131500	218344685	2880	2880	2880	2880	0
373	20241031	131400	218344685	2880	2855	2880	2855	4257
374	20241031	131300	206152505	2840	2855	2855	2840	4410
375	20241031	131200	193591035	2875	2875	2875	2875	0
376	20241031	131100	193591035	2875	2875	2875	2875	0
377	20241031	131000	193591035	2875	2875	2875	2875	0
378	20241031	130900	193591035	2875	2875	2875	2875	0
379	20241031	130800	193591035	2875	2875	2875	2875	0
380	20241031	130700	193591035	2875	2855	2875	2855	1303
381	20241031	130600	189868450	2855	2855	2855	2855	494
382	20241031	130500	188458080	2855	2855	2855	2855	1051
383	20241031	130400	185457475	2855	2855	2855	2855	0
384	20241031	130300	185457475	2855	2855	2855	2855	0
385	20241031	130200	185457475	2855	2855	2855	2855	1
386	20241031	130100	185454620	2850	2850	2850	2850	0
387	20241031	130000	185454620	2850	2870	2870	2850	4122
388	20241031	125900	173679170	2875	2875	2875	2875	0
389	20241031	125800	173679170	2875	2875	2875	2875	0
390	20241031	125700	173679170	2875	2875	2875	2875	0
391	20241031	125600	173679170	2875	2875	2875	2875	0
392	20241031	125500	173679170	2875	2875	2875	2875	0
393	20241031	125400	173679170	2875	2875	2875	2875	0
394	20241031	125300	173679170	2875	2875	2875	2875	0
395	20241031	125200	173679170	2875	2875	2875	2875	0
396	20241031	125100	173679170	2875	2875	2875	2875	1
397	20241031	125000	173676295	2880	2880	2880	2880	0
398	20241031	124900	173676295	2880	2880	2880	2880	0
399	20241031	124800	173676295	2880	2880	2880	2880	0
400	20241031	124700	173676295	2880	2880	2880	2880	0
401	20241031	124600	173676295	2880	2880	2880	2880	0
402	20241031	124500	173676295	2880	2880	2880	2880	0
403	20241031	124400	173676295	2880	2880	2880	2880	2
404	20241031	124300	173670535	2880	2875	2880	2875	13
405	20241031	124200	173633150	2875	2875	2875	2875	14
406	20241031	124100	173592900	2875	2875	2875	2875	9
407	20241031	124000	173567025	2870	2870	2870	2870	0
408	20241031	123900	173567025	2870	2870	2870	2870	52
409	20241031	123800	173417785	2875	2875	2875	2875	0
410	20241031	123700	173417785	2875	2875	2875	2875	0
411	20241031	123600	173417785	2875	2875	2875	2875	0
412	20241031	123500	173417785	2875	2875	2875	2875	1
413	20241031	123400	173414910	2870	2870	2870	2870	0
414	20241031	123300	173414910	2870	2870	2870	2870	0
415	20241031	123200	173414910	2870	2870	2870	2870	0
416	20241031	123100	173414910	2870	2870	2870	2870	0
417	20241031	123000	173414910	2870	2870	2870	2870	0
418	20241031	122900	173414910	2870	2870	2870	2870	0
419	20241031	122800	173414910	2870	2870	2870	2870	0
420	20241031	122700	173414910	2870	2870	2870	2870	0
421	20241031	122600	173414910	2870	2870	2870	2870	0
422	20241031	122500	173414910	2870	2870	2870	2870	0
423	20241031	122400	173414910	2870	2870	2870	2870	40
424	20241031	122300	173300110	2875	2875	2875	2875	0
425	20241031	122200	173300110	2875	2875	2875	2875	0
426	20241031	122100	173300110	2875	2875	2875	2875	0
427	20241031	122000	173300110	2875	2875	2875	2875	45
428	20241031	121900	173170735	2875	2875	2875	2875	0
429	20241031	121800	173170735	2875	2875	2875	2875	7
430	20241031	121700	173150610	2880	2880	2880	2880	0
431	20241031	121600	173150610	2880	2880	2880	2880	0
432	20241031	121500	173150610	2880	2880	2880	2880	0
433	20241031	121400	173150610	2880	2880	2880	2880	0
434	20241031	121300	173150610	2880	2880	2880	2880	0
435	20241031	121200	173150610	2880	2880	2880	2880	0
436	20241031	121100	173150610	2880	2880	2880	2880	0
437	20241031	121000	173150610	2880	2880	2880	2880	0
438	20241031	120900	173150610	2880	2880	2880	2880	0
439	20241031	120800	173150610	2880	2880	2880	2880	0
440	20241031	120700	173150610	2880	2875	2880	2875	1000
441	20241031	120600	170270635	2875	2875	2875	2875	7
442	20241031	120500	170250510	2875	2875	2875	2875	0
443	20241031	120400	170250510	2875	2875	2875	2875	0
444	20241031	120300	170250510	2875	2875	2875	2875	0
445	20241031	120200	170250510	2875	2875	2875	2875	0
446	20241031	120100	170250510	2875	2870	2875	2870	4
447	20241031	120000	170239015	2880	2880	2880	2880	0
448	20241031	115900	170239015	2880	2880	2880	2880	0
449	20241031	115800	170239015	2880	2880	2880	2880	0
450	20241031	115700	170239015	2880	2880	2880	2880	0
451	20241031	115600	170239015	2880	2880	2880	2880	0
452	20241031	115500	170239015	2880	2875	2885	2875	39
453	20241031	115400	170126515	2885	2885	2885	2885	0
454	20241031	115300	170126515	2885	2875	2885	2875	2
455	20241031	115200	170120755	2885	2875	2885	2875	6
456	20241031	115100	170103495	2865	2865	2865	2865	10
457	20241031	115000	170074845	2880	2880	2880	2880	0
458	20241031	114900	170074845	2880	2875	2880	2875	12
459	20241031	114800	170040325	2870	2870	2870	2870	0
460	20241031	114700	170040325	2870	2870	2870	2870	0
461	20241031	114600	170040325	2870	2870	2870	2870	118
462	20241031	114500	169701665	2875	2875	2875	2875	0
463	20241031	114400	169701665	2875	2875	2875	2875	1
464	20241031	114300	169698790	2890	2875	2890	2875	2
465	20241031	114200	169693025	2870	2870	2870	2870	8
466	20241031	114100	169670065	2890	2890	2890	2890	0
467	20241031	114000	169670065	2890	2890	2890	2890	3
468	20241031	113900	169661395	2890	2875	2890	2875	238
469	20241031	113800	168973875	2875	2875	2875	2875	111
470	20241031	113700	168654750	2870	2870	2870	2870	3
471	20241031	113600	168646140	2875	2875	2875	2875	1
472	20241031	113500	168643265	2875	2870	2875	2870	12
473	20241031	113400	168608820	2875	2875	2875	2875	0
474	20241031	113300	168608820	2875	2875	2875	2875	0
475	20241031	113200	168608820	2875	2875	2875	2875	1
476	20241031	113100	168605945	2870	2870	2870	2870	3
477	20241031	113000	168597335	2875	2875	2875	2875	1
478	20241031	112900	168594460	2870	2870	2870	2870	0
479	20241031	112800	168594460	2870	2870	2870	2870	0
480	20241031	112700	168594460	2870	2870	2870	2870	7
481	20241031	112600	168574370	2875	2875	2875	2875	0
482	20241031	112500	168574370	2875	2875	2875	2875	1
483	20241031	112400	168571495	2875	2875	2875	2875	0
484	20241031	112300	168571495	2875	2875	2875	2875	0
485	20241031	112200	168571495	2875	2875	2875	2875	0
486	20241031	112100	168571495	2875	2875	2875	2875	0
487	20241031	112000	168571495	2875	2875	2875	2875	0
488	20241031	111900	168571495	2875	2875	2875	2875	0
489	20241031	111800	168571495	2875	2875	2875	2875	0
490	20241031	111700	168571495	2875	2875	2875	2875	0
491	20241031	111600	168571495	2875	2875	2875	2875	0
492	20241031	111500	168571495	2875	2875	2875	2875	0
493	20241031	111400	168571495	2875	2870	2875	2870	9
494	20241031	111300	168545660	2870	2870	2870	2870	101
495	20241031	111200	168255790	2870	2870	2870	2870	0
496	20241031	111100	168255790	2870	2870	2870	2870	1
497	20241031	111000	168252920	2870	2870	2870	2870	0
498	20241031	110900	168252920	2870	2870	2870	2870	0
499	20241031	110800	168252920	2870	2870	2870	2865	379
500	20241031	110700	167165340	2875	2875	2875	2875	0
501	20241031	110600	167165340	2875	2875	2875	2875	0
502	20241031	110500	167165340	2875	2875	2875	2875	0
503	20241031	110400	167165340	2875	2870	2875	2870	2
504	20241031	110300	167159595	2875	2875	2875	2875	15
505	20241031	110200	167116470	2875	2875	2875	2875	0
506	20241031	110100	167116470	2875	2875	2875	2875	0
507	20241031	110000	167116470	2875	2875	2875	2875	0
508	20241031	105900	167116470	2875	2875	2875	2875	0
509	20241031	105800	167116470	2875	2875	2875	2875	0
510	20241031	105700	167116470	2875	2875	2875	2875	376
511	20241031	105600	166035470	2875	2875	2875	2875	0
512	20241031	105500	166035470	2875	2875	2875	2875	0
513	20241031	105400	166035470	2875	2875	2875	2875	0
514	20241031	105300	166035470	2875	2875	2875	2875	0
515	20241031	105200	166035470	2875	2875	2875	2875	0
516	20241031	105100	166035470	2875	2875	2875	2875	0
517	20241031	105000	166035470	2875	2875	2875	2875	0
518	20241031	104900	166035470	2875	2865	2875	2865	444
519	20241031	104800	164763355	2865	2865	2865	2865	1000
520	20241031	104700	161898355	2865	2865	2865	2865	0
521	20241031	104600	161898355	2865	2865	2865	2865	0
522	20241031	104500	161898355	2865	2865	2865	2865	0
523	20241031	104400	161898355	2865	2865	2865	2865	500
524	20241031	104300	160465855	2865	2865	2865	2865	1
525	20241031	104200	160462990	2865	2865	2865	2865	0
526	20241031	104100	160462990	2865	2865	2865	2865	1
527	20241031	104000	160460125	2865	2865	2865	2865	30
528	20241031	103900	160374175	2860	2860	2860	2860	93
529	20241031	103800	160108195	2860	2860	2860	2860	0
530	20241031	103700	160108195	2860	2860	2860	2860	0
531	20241031	103600	160108195	2860	2860	2860	2860	0
532	20241031	103500	160108195	2860	2860	2860	2860	2
533	20241031	103400	160102475	2860	2855	2860	2855	3
534	20241031	103300	160093905	2850	2850	2850	2850	37
535	20241031	103200	159988455	2860	2860	2860	2860	0
536	20241031	103100	159988455	2860	2855	2860	2855	43
537	20241031	103000	159865675	2860	2860	2860	2860	0
538	20241031	102900	159865675	2860	2855	2860	2855	2
539	20241031	102800	159859960	2855	2850	2855	2845	1006
540	20241031	102700	156997680	2865	2865	2865	2865	0
541	20241031	102600	156997680	2865	2865	2865	2865	0
542	20241031	102500	156997680	2865	2865	2865	2865	0
543	20241031	102400	156997680	2865	2865	2865	2865	0
544	20241031	102300	156997680	2865	2865	2865	2865	0
545	20241031	102200	156997680	2865	2850	2865	2850	1608
546	20241031	102100	152399460	2845	2845	2845	2845	6
547	20241031	102000	152382390	2850	2850	2850	2850	1
548	20241031	101900	152379540	2845	2845	2845	2845	1
549	20241031	101800	152376695	2850	2850	2850	2850	0
550	20241031	101700	152376695	2850	2850	2850	2850	0
551	20241031	101600	152376695	2850	2850	2850	2850	1000
552	20241031	101500	149526695	2850	2850	2850	2850	0
553	20241031	101400	149526695	2850	2850	2850	2850	0
554	20241031	101300	149526695	2850	2850	2850	2850	64
555	20241031	101200	149344295	2845	2845	2845	2845	310
556	20241031	101100	148462345	2845	2845	2845	2845	1000
557	20241031	101000	145617345	2845	2845	2845	2845	0
558	20241031	100900	145617345	2845	2845	2845	2845	100
559	20241031	100800	145332845	2845	2835	2845	2830	3959
560	20241031	100700	134128360	2825	2825	2825	2825	0
561	20241031	100600	134128360	2825	2825	2825	2825	0
562	20241031	100500	134128360	2825	2840	2840	2825	3045
563	20241031	100400	125498475	2835	2865	2865	2835	8500
564	20241031	100300	101332935	2865	2860	2865	2860	74
565	20241031	100200	101121290	2855	2855	2855	2855	1485
566	20241031	100100	96881615	2855	2855	2855	2855	2
567	20241031	100000	96875905	2855	2850	2855	2850	301
568	20241031	095900	96018050	2855	2855	2855	2855	1
569	20241031	095800	96015195	2845	2860	2860	2845	8000
570	20241031	095700	73202600	2860	2900	2910	2860	8328
571	20241031	095600	49344780	2910	2895	2910	2895	19
572	20241031	095500	49289575	2900	2900	2900	2900	0
573	20241031	095400	49289575	2900	2915	2915	2900	2184
574	20241031	095300	42955675	2915	2915	2915	2915	841
575	20241031	095200	40504160	2915	2915	2915	2915	0
576	20241031	095100	40504160	2915	2915	2915	2915	0
577	20241031	095000	40504160	2915	2900	2915	2900	301
578	20241031	094900	39626770	2915	2915	2915	2915	0
579	20241031	094800	39626770	2915	2915	2915	2915	3
580	20241031	094700	39618025	2900	2900	2920	2900	1113
581	20241031	094600	36370110	2920	2920	2920	2920	0
582	20241031	094500	36370110	2920	2895	2920	2895	633
583	20241031	094400	34526850	2905	2885	2920	2885	612
584	20241031	094300	32750465	2880	2890	2890	2880	26
585	20241031	094200	32675345	2875	2870	2890	2870	1255
586	20241031	094100	29067025	2870	2865	2870	2865	12
587	20241031	094000	29032590	2865	2865	2865	2865	10
588	20241031	093900	29003940	2865	2865	2865	2865	0
589	20241031	093800	29003940	2865	2860	2870	2855	1355
590	20241031	093700	25133285	2875	2875	2875	2875	0
591	20241031	093600	25133285	2875	2875	2875	2875	0
592	20241031	093500	25133285	2875	2875	2875	2875	0
593	20241031	093400	25133285	2875	2870	2875	2870	7
594	20241031	093300	25113190	2860	2860	2860	2860	1
595	20241031	093200	25110330	2860	2860	2860	2860	0
596	20241031	093100	25110330	2860	2860	2860	2860	660
597	20241031	093000	23222730	2860	2860	2860	2860	0
598	20241031	092900	23222730	2860	2860	2860	2860	0
599	20241031	092800	23222730	2860	2855	2860	2855	1526
600	20241031	092700	18865995	2855	2855	2855	2855	1354
601	20241031	092600	15000325	2855	2855	2855	2855	835
602	20241031	092500	12616400	2855	2860	2860	2855	504
603	20241031	092400	11175240	2870	2865	2870	2865	7
604	20241031	092300	11155175	2865	2865	2865	2865	100
605	20241031	092200	10868675	2865	2865	2865	2865	0
606	20241031	092100	10868675	2865	2865	2865	2865	3
607	20241031	092000	10860080	2860	2880	2880	2860	2052
608	20241031	091900	4971925	2885	2885	2885	2885	0
609	20241031	091800	4971925	2885	2885	2885	2885	0
610	20241031	091700	4971925	2885	2885	2885	2885	3
611	20241031	091600	4963270	2885	2885	2885	2885	500
612	20241031	091500	3520770	2885	2885	2885	2885	0
613	20241031	091400	3520770	2885	2885	2885	2885	0
614	20241031	091300	3520770	2885	2885	2885	2885	0
615	20241031	091200	3520770	2885	2885	2885	2885	105
616	20241031	091100	3217845	2885	2885	2885	2885	0
617	20241031	091000	3217845	2885	2900	2900	2880	220
618	20241031	090900	2583170	2885	2885	2885	2885	6
619	20241031	090800	2565860	2900	2900	2900	2900	100
620	20241031	090700	2275860	2900	2900	2900	2900	192
621	20241031	090600	1719060	2920	2920	2920	2920	0
622	20241031	090500	1719060	2920	2920	2920	2920	0
623	20241031	090400	1719060	2920	2920	2920	2920	0
624	20241031	090300	1719060	2920	2905	2920	2880	104
625	20241031	090200	1417815	2920	2920	2920	2920	0
626	20241031	090100	1417815	2920	2920	2920	2920	0
627	20241031	090000	1417815	2920	2920	2920	2905	486