KissMeData/042110/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192700	71223727	1470	1470	1470	1470	1031
3	20241031	192600	71223727	1470	1470	1470	1470	0
4	20241031	192500	71223727	1470	1470	1470	1470	0
5	20241031	192400	71223727	1470	1470	1470	1470	0
6	20241031	192300	71223727	1470	1470	1470	1470	0
7	20241031	192200	71223727	1470	1470	1470	1470	0
8	20241031	192100	71223727	1470	1470	1470	1470	0
9	20241031	192000	71223727	1470	1470	1470	1470	0
10	20241031	191900	71223727	1470	1470	1470	1470	0
11	20241031	191800	71223727	1470	1470	1470	1470	0
12	20241031	191700	71223727	1470	1470	1470	1470	0
13	20241031	191600	71223727	1470	1470	1470	1470	0
14	20241031	191500	71223727	1470	1470	1470	1470	0
15	20241031	191400	71223727	1470	1470	1470	1470	0
16	20241031	191300	71223727	1470	1470	1470	1470	0
17	20241031	191200	71223727	1470	1470	1470	1470	0
18	20241031	191100	71223727	1470	1470	1470	1470	0
19	20241031	191000	71223727	1470	1470	1470	1470	0
20	20241031	190900	71223727	1470	1470	1470	1470	0
21	20241031	190800	71223727	1470	1470	1470	1470	0
22	20241031	190700	71223727	1470	1470	1470	1470	0
23	20241031	190600	71223727	1470	1470	1470	1470	0
24	20241031	190500	71223727	1470	1470	1470	1470	0
25	20241031	190400	71223727	1470	1470	1470	1470	0
26	20241031	190300	71223727	1470	1470	1470	1470	0
27	20241031	190200	71223727	1470	1470	1470	1470	0
28	20241031	190100	71223727	1470	1470	1470	1470	0
29	20241031	190000	71223727	1470	1470	1470	1470	0
30	20241031	185900	71223727	1470	1470	1470	1470	0
31	20241031	185800	71223727	1470	1470	1470	1470	0
32	20241031	185700	71223727	1470	1470	1470	1470	1031
33	20241031	185600	71223727	1470	1470	1470	1470	0
34	20241031	185500	71223727	1470	1470	1470	1470	0
35	20241031	185400	71223727	1470	1470	1470	1470	0
36	20241031	185300	71223727	1470	1470	1470	1470	0
37	20241031	185200	71223727	1470	1470	1470	1470	0
38	20241031	185100	71223727	1470	1470	1470	1470	0
39	20241031	185000	71223727	1470	1470	1470	1470	0
40	20241031	184900	71223727	1470	1470	1470	1470	0
41	20241031	184800	71223727	1470	1470	1470	1470	0
42	20241031	184700	71223727	1470	1470	1470	1470	0
43	20241031	184600	71223727	1470	1470	1470	1470	0
44	20241031	184500	71223727	1470	1470	1470	1470	0
45	20241031	184400	71223727	1470	1470	1470	1470	0
46	20241031	184300	71223727	1470	1470	1470	1470	0
47	20241031	184200	71223727	1470	1470	1470	1470	0
48	20241031	184100	71223727	1470	1470	1470	1470	0
49	20241031	184000	71223727	1470	1470	1470	1470	0
50	20241031	183900	71223727	1470	1470	1470	1470	0
51	20241031	183800	71223727	1470	1470	1470	1470	0
52	20241031	183700	71223727	1470	1470	1470	1470	0
53	20241031	183600	71223727	1470	1470	1470	1470	0
54	20241031	183500	71223727	1470	1470	1470	1470	0
55	20241031	183400	71223727	1470	1470	1470	1470	0
56	20241031	183300	71223727	1470	1470	1470	1470	0
57	20241031	183200	71223727	1470	1470	1470	1470	0
58	20241031	183100	71223727	1470	1470	1470	1470	0
59	20241031	183000	71223727	1470	1470	1470	1470	0
60	20241031	182900	71223727	1470	1470	1470	1470	0
61	20241031	182800	71223727	1470	1470	1470	1470	0
62	20241031	182700	71223727	1470	1470	1470	1470	1031
63	20241031	182600	71223727	1470	1470	1470	1470	0
64	20241031	182500	71223727	1470	1470	1470	1470	0
65	20241031	182400	71223727	1470	1470	1470	1470	0
66	20241031	182300	71223727	1470	1470	1470	1470	0
67	20241031	182200	71223727	1470	1470	1470	1470	0
68	20241031	182100	71223727	1470	1470	1470	1470	0
69	20241031	182000	71223727	1470	1470	1470	1470	0
70	20241031	181900	71223727	1470	1470	1470	1470	0
71	20241031	181800	71223727	1470	1470	1470	1470	0
72	20241031	181700	71223727	1470	1470	1470	1470	0
73	20241031	181600	71223727	1470	1470	1470	1470	0
74	20241031	181500	71223727	1470	1470	1470	1470	0
75	20241031	181400	71223727	1470	1470	1470	1470	0
76	20241031	181300	71223727	1470	1470	1470	1470	0
77	20241031	181200	71223727	1470	1470	1470	1470	0
78	20241031	181100	71223727	1470	1470	1470	1470	0
79	20241031	181000	71223727	1470	1470	1470	1470	0
80	20241031	180900	71223727	1470	1470	1470	1470	0
81	20241031	180800	71223727	1470	1470	1470	1470	0
82	20241031	180700	71223727	1470	1470	1470	1470	0
83	20241031	180600	71223727	1470	1470	1470	1470	0
84	20241031	180500	71223727	1470	1470	1470	1470	0
85	20241031	180400	71223727	1470	1470	1470	1470	0
86	20241031	180300	71223727	1470	1470	1470	1470	0
87	20241031	180200	71223727	1470	1470	1470	1470	0
88	20241031	180100	71223727	1470	1470	1470	1470	0
89	20241031	180000	71223727	1470	1470	1470	1470	0
90	20241031	175900	71223727	1470	1470	1470	1470	0
91	20241031	175800	71223727	1470	1470	1470	1470	0
92	20241031	175700	71223727	1470	1470	1470	1470	1031
93	20241031	175600	71223727	1470	1470	1470	1470	0
94	20241031	175500	71223727	1470	1470	1470	1470	0
95	20241031	175400	71223727	1470	1470	1470	1470	0
96	20241031	175300	71223727	1470	1470	1470	1470	0
97	20241031	175200	71223727	1470	1470	1470	1470	0
98	20241031	175100	71223727	1470	1470	1470	1470	0
99	20241031	175000	71223727	1470	1470	1470	1470	0
100	20241031	174900	71223727	1470	1470	1470	1470	0
101	20241031	174800	71223727	1470	1470	1470	1470	0
102	20241031	174700	71223727	1470	1470	1470	1470	0
103	20241031	174600	71223727	1470	1470	1470	1470	0
104	20241031	174500	71223727	1470	1470	1470	1470	0
105	20241031	174400	71223727	1470	1470	1470	1470	0
106	20241031	174300	71223727	1470	1470	1470	1470	0
107	20241031	174200	71223727	1470	1470	1470	1470	0
108	20241031	174100	71223727	1470	1470	1470	1470	0
109	20241031	174000	71223727	1470	1470	1470	1470	0
110	20241031	173900	71223727	1470	1470	1470	1470	0
111	20241031	173800	71223727	1470	1470	1470	1470	0
112	20241031	173700	71223727	1470	1470	1470	1470	0
113	20241031	173600	71223727	1470	1470	1470	1470	0
114	20241031	173500	71223727	1470	1470	1470	1470	0
115	20241031	173400	71223727	1470	1470	1470	1470	0
116	20241031	173300	71223727	1470	1470	1470	1470	0
117	20241031	173200	71223727	1470	1470	1470	1470	0
118	20241031	173100	71223727	1470	1470	1470	1470	0
119	20241031	173000	71223727	1470	1470	1470	1470	0
120	20241031	172900	71223727	1470	1470	1470	1470	0
121	20241031	172800	71223727	1470	1470	1470	1470	0
122	20241031	172700	71223727	1470	1470	1470	1470	1031
123	20241031	172600	71223727	1470	1470	1470	1470	0
124	20241031	172500	71223727	1470	1470	1470	1470	0
125	20241031	172400	71223727	1470	1470	1470	1470	0
126	20241031	172300	71223727	1470	1470	1470	1470	0
127	20241031	172200	71223727	1470	1470	1470	1470	0
128	20241031	172100	71223727	1470	1470	1470	1470	0
129	20241031	172000	71223727	1470	1470	1470	1470	0
130	20241031	171900	71223727	1470	1470	1470	1470	0
131	20241031	171800	71223727	1470	1470	1470	1470	0
132	20241031	171700	71223727	1470	1470	1470	1470	0
133	20241031	171600	71223727	1470	1470	1470	1470	0
134	20241031	171500	71223727	1470	1470	1470	1470	0
135	20241031	171400	71223727	1470	1470	1470	1470	0
136	20241031	171300	71223727	1470	1470	1470	1470	0
137	20241031	171200	71223727	1470	1470	1470	1470	0
138	20241031	171100	71223727	1470	1470	1470	1470	0
139	20241031	171000	71223727	1470	1470	1470	1470	0
140	20241031	170900	71223727	1470	1470	1470	1470	0
141	20241031	170800	71223727	1470	1470	1470	1470	0
142	20241031	170700	71223727	1470	1470	1470	1470	0
143	20241031	170600	71223727	1470	1470	1470	1470	0
144	20241031	170500	71223727	1470	1470	1470	1470	0
145	20241031	170400	71223727	1470	1470	1470	1470	0
146	20241031	170300	71223727	1470	1470	1470	1470	0
147	20241031	170200	71223727	1470	1470	1470	1470	0
148	20241031	170100	71223727	1470	1470	1470	1470	0
149	20241031	170000	71223727	1470	1470	1470	1470	0
150	20241031	165900	71223727	1470	1470	1470	1470	0
151	20241031	165800	71223727	1470	1470	1470	1470	0
152	20241031	165700	71223727	1470	1470	1470	1470	1031
153	20241031	165600	71223727	1470	1470	1470	1470	0
154	20241031	165500	71223727	1470	1470	1470	1470	0
155	20241031	165400	71223727	1470	1470	1470	1470	0
156	20241031	165300	71223727	1470	1470	1470	1470	0
157	20241031	165200	71223727	1470	1470	1470	1470	0
158	20241031	165100	71223727	1470	1470	1470	1470	0
159	20241031	165000	71223727	1470	1470	1470	1470	0
160	20241031	164900	71223727	1470	1470	1470	1470	0
161	20241031	164800	71223727	1470	1470	1470	1470	0
162	20241031	164700	71223727	1470	1470	1470	1470	0
163	20241031	164600	71223727	1470	1470	1470	1470	0
164	20241031	164500	71223727	1470	1470	1470	1470	0
165	20241031	164400	71223727	1470	1470	1470	1470	0
166	20241031	164300	71223727	1470	1470	1470	1470	0
167	20241031	164200	71223727	1470	1470	1470	1470	0
168	20241031	164100	71223727	1470	1470	1470	1470	0
169	20241031	164000	71223727	1470	1470	1470	1470	0
170	20241031	163900	71223727	1470	1470	1470	1470	0
171	20241031	163800	71223727	1470	1470	1470	1470	0
172	20241031	163700	71223727	1470	1470	1470	1470	0
173	20241031	163600	71223727	1470	1470	1470	1470	0
174	20241031	163500	71223727	1470	1470	1470	1470	0
175	20241031	163400	71223727	1470	1470	1470	1470	0
176	20241031	163300	71223727	1470	1470	1470	1470	0
177	20241031	163200	71223727	1470	1470	1470	1470	0
178	20241031	163100	71223727	1470	1470	1470	1470	0
179	20241031	163000	71223727	1470	1470	1470	1470	0
180	20241031	162900	71223727	1470	1470	1470	1470	0
181	20241031	162800	71223727	1470	1470	1470	1470	0
182	20241031	162700	71223727	1470	1470	1470	1470	1031
183	20241031	162600	71223727	1470	1470	1470	1470	0
184	20241031	162500	71223727	1470	1470	1470	1470	0
185	20241031	162400	71223727	1470	1470	1470	1470	0
186	20241031	162300	71223727	1470	1470	1470	1470	0
187	20241031	162200	71223727	1470	1470	1470	1470	0
188	20241031	162100	71223727	1470	1470	1470	1470	0
189	20241031	162000	71223727	1470	1470	1470	1470	0
190	20241031	161900	71223727	1470	1470	1470	1470	0
191	20241031	161800	71223727	1470	1470	1470	1470	0
192	20241031	161700	71223727	1470	1470	1470	1470	0
193	20241031	161600	71223727	1470	1470	1470	1470	0
194	20241031	161500	71223727	1470	1470	1470	1470	0
195	20241031	161400	71223727	1470	1470	1470	1470	0
196	20241031	161300	71223727	1470	1470	1470	1470	0
197	20241031	161200	71223727	1470	1470	1470	1470	0
198	20241031	161100	71223727	1470	1470	1470	1470	0
199	20241031	161000	71223727	1470	1470	1470	1470	0
200	20241031	160900	71223727	1470	1470	1470	1470	0
201	20241031	160800	71223727	1470	1470	1470	1470	0
202	20241031	160700	71223727	1470	1470	1470	1470	0
203	20241031	160600	71223727	1470	1470	1470	1470	0
204	20241031	160500	71223727	1470	1470	1470	1470	0
205	20241031	160400	71223727	1470	1470	1470	1470	0
206	20241031	160300	71223727	1470	1470	1470	1470	0
207	20241031	160200	71223727	1470	1470	1470	1470	0
208	20241031	160100	71223727	1470	1470	1470	1470	0
209	20241031	160000	71223727	1470	1470	1470	1470	0
210	20241031	155900	71223727	1470	1470	1470	1470	0
211	20241031	155800	71223727	1470	1470	1470	1470	0
212	20241031	155700	71223727	1470	1470	1470	1470	1031
213	20241031	155600	71223727	1470	1470	1470	1470	0
214	20241031	155500	71223727	1470	1470	1470	1470	0
215	20241031	155400	71223727	1470	1470	1470	1470	0
216	20241031	155300	71223727	1470	1470	1470	1470	0
217	20241031	155200	71223727	1470	1470	1470	1470	0
218	20241031	155100	71223727	1470	1470	1470	1470	0
219	20241031	155000	71223727	1470	1470	1470	1470	0
220	20241031	154900	71223727	1470	1470	1470	1470	0
221	20241031	154800	71223727	1470	1470	1470	1470	0
222	20241031	154700	71223727	1470	1470	1470	1470	0
223	20241031	154600	71223727	1470	1470	1470	1470	0
224	20241031	154500	71223727	1470	1470	1470	1470	0
225	20241031	154400	71223727	1470	1470	1470	1470	0
226	20241031	154300	71223727	1470	1470	1470	1470	0
227	20241031	154200	71223727	1470	1470	1470	1470	0
228	20241031	154100	71223727	1470	1470	1470	1470	0
229	20241031	154000	71223727	1470	1470	1470	1470	0
230	20241031	153900	71223727	1470	1470	1470	1470	0
231	20241031	153800	71223727	1470	1470	1470	1470	0
232	20241031	153700	71223727	1470	1470	1470	1470	0
233	20241031	153600	71223727	1470	1470	1470	1470	0
234	20241031	153500	71223727	1470	1470	1470	1470	0
235	20241031	153400	71223727	1470	1470	1470	1470	0
236	20241031	153300	71223727	1470	1470	1470	1470	0
237	20241031	153200	71223727	1470	1470	1470	1470	0
238	20241031	153100	71223727	1470	1470	1470	1470	0
239	20241031	153000	71223727	1470	1470	1470	1470	1031
240	20241031	152900	69708157	1470	1470	1470	1470	0
241	20241031	152800	69708157	1470	1470	1470	1470	0
242	20241031	152700	69708157	1470	1470	1470	1470	0
243	20241031	152600	69708157	1470	1470	1470	1470	0
244	20241031	152500	69708157	1470	1470	1470	1470	0
245	20241031	152400	69708157	1470	1470	1470	1470	0
246	20241031	152300	69708157	1470	1470	1470	1470	0
247	20241031	152200	69708157	1470	1470	1470	1470	0
248	20241031	152100	69708157	1470	1470	1470	1470	0
249	20241031	152000	69708157	1470	1470	1470	1470	0
250	20241031	151900	69708157	1470	1451	1470	1451	5000
251	20241031	151800	62429175	1451	1449	1451	1449	1000
252	20241031	151700	60980166	1449	1449	1449	1449	0
253	20241031	151600	60980166	1449	1449	1449	1449	0
254	20241031	151500	60980166	1449	1449	1449	1449	0
255	20241031	151400	60980166	1449	1449	1449	1449	0
256	20241031	151300	60980166	1449	1449	1449	1449	0
257	20241031	151200	60980166	1449	1449	1449	1449	0
258	20241031	151100	60980166	1449	1449	1449	1449	0
259	20241031	151000	60980166	1449	1449	1449	1449	0
260	20241031	150900	60980166	1449	1449	1449	1449	0
261	20241031	150800	60980166	1449	1449	1449	1449	0
262	20241031	150700	60980166	1449	1449	1449	1449	0
263	20241031	150600	60980166	1449	1449	1449	1449	0
264	20241031	150500	60980166	1449	1449	1449	1449	0
265	20241031	150400	60980166	1449	1449	1449	1449	0
266	20241031	150300	60980166	1449	1449	1449	1449	0
267	20241031	150200	60980166	1449	1449	1449	1449	0
268	20241031	150100	60980166	1449	1449	1449	1449	0
269	20241031	150000	60980166	1449	1449	1449	1449	0
270	20241031	145900	60980166	1449	1449	1449	1449	0
271	20241031	145800	60980166	1449	1449	1449	1449	0
272	20241031	145700	60980166	1449	1449	1449	1449	0
273	20241031	145600	60980166	1449	1449	1449	1449	1
274	20241031	145500	60978717	1449	1449	1449	1449	0
275	20241031	145400	60978717	1449	1449	1449	1449	0
276	20241031	145300	60978717	1449	1449	1449	1449	0
277	20241031	145200	60978717	1449	1449	1449	1449	0
278	20241031	145100	60978717	1449	1449	1449	1449	0
279	20241031	145000	60978717	1449	1449	1449	1449	0
280	20241031	144900	60978717	1449	1449	1449	1449	0
281	20241031	144800	60978717	1449	1449	1449	1449	0
282	20241031	144700	60978717	1449	1449	1449	1449	0
283	20241031	144600	60978717	1449	1449	1449	1449	0
284	20241031	144500	60978717	1449	1449	1449	1449	0
285	20241031	144400	60978717	1449	1449	1449	1449	0
286	20241031	144300	60978717	1449	1449	1449	1449	0
287	20241031	144200	60978717	1449	1449	1449	1449	0
288	20241031	144100	60978717	1449	1449	1449	1449	0
289	20241031	144000	60978717	1449	1449	1449	1449	0
290	20241031	143900	60978717	1449	1449	1449	1449	1
291	20241031	143800	60977268	1449	1449	1449	1449	0
292	20241031	143700	60977268	1449	1449	1449	1449	0
293	20241031	143600	60977268	1449	1449	1449	1449	0
294	20241031	143500	60977268	1449	1449	1449	1449	0
295	20241031	143400	60977268	1449	1449	1449	1449	0
296	20241031	143300	60977268	1449	1448	1449	1448	2
297	20241031	143200	60974371	1449	1449	1449	1449	0
298	20241031	143100	60974371	1449	1449	1449	1449	0
299	20241031	143000	60974371	1449	1449	1449	1449	0
300	20241031	142900	60974371	1449	1449	1449	1449	0
301	20241031	142800	60974371	1449	1449	1449	1449	0
302	20241031	142700	60974371	1449	1449	1449	1449	0
303	20241031	142600	60974371	1449	1449	1449	1449	0
304	20241031	142500	60974371	1449	1449	1449	1449	0
305	20241031	142400	60974371	1449	1449	1449	1449	0
306	20241031	142300	60974371	1449	1449	1449	1449	0
307	20241031	142200	60974371	1449	1449	1449	1449	0
308	20241031	142100	60974371	1449	1449	1449	1449	0
309	20241031	142000	60974371	1449	1449	1449	1449	0
310	20241031	141900	60974371	1449	1449	1449	1449	0
311	20241031	141800	60974371	1449	1449	1449	1449	0
312	20241031	141700	60974371	1449	1449	1449	1449	0
313	20241031	141600	60974371	1449	1449	1449	1449	0
314	20241031	141500	60974371	1449	1449	1449	1449	0
315	20241031	141400	60974371	1449	1449	1449	1449	0
316	20241031	141300	60974371	1449	1449	1449	1449	2
317	20241031	141200	60971473	1450	1450	1450	1450	0
318	20241031	141100	60971473	1450	1450	1450	1450	0
319	20241031	141000	60971473	1450	1450	1450	1450	0
320	20241031	140900	60971473	1450	1450	1450	1450	0
321	20241031	140800	60971473	1450	1450	1450	1450	5
322	20241031	140700	60964223	1450	1450	1450	1450	0
323	20241031	140600	60964223	1450	1450	1450	1450	0
324	20241031	140500	60964223	1450	1450	1450	1450	0
325	20241031	140400	60964223	1450	1450	1450	1450	0
326	20241031	140300	60964223	1450	1450	1450	1450	0
327	20241031	140200	60964223	1450	1450	1450	1450	0
328	20241031	140100	60964223	1450	1450	1450	1450	0
329	20241031	140000	60964223	1450	1450	1450	1450	0
330	20241031	135900	60964223	1450	1450	1450	1450	0
331	20241031	135800	60964223	1450	1450	1450	1450	0
332	20241031	135700	60964223	1450	1450	1450	1450	0
333	20241031	135600	60964223	1450	1450	1450	1450	0
334	20241031	135500	60964223	1450	1450	1450	1450	0
335	20241031	135400	60964223	1450	1450	1450	1450	0
336	20241031	135300	60964223	1450	1450	1450	1450	0
337	20241031	135200	60964223	1450	1450	1450	1450	0
338	20241031	135100	60964223	1450	1450	1450	1450	0
339	20241031	135000	60964223	1450	1450	1450	1450	0
340	20241031	134900	60964223	1450	1450	1450	1450	0
341	20241031	134800	60964223	1450	1450	1450	1450	0
342	20241031	134700	60964223	1450	1450	1450	1450	0
343	20241031	134600	60964223	1450	1450	1450	1450	2
344	20241031	134500	60961323	1450	1450	1450	1450	0
345	20241031	134400	60961323	1450	1450	1450	1450	1
346	20241031	134300	60959873	1450	1450	1450	1450	0
347	20241031	134200	60959873	1450	1450	1450	1450	0
348	20241031	134100	60959873	1450	1450	1450	1450	0
349	20241031	134000	60959873	1450	1450	1450	1450	0
350	20241031	133900	60959873	1450	1450	1450	1450	0
351	20241031	133800	60959873	1450	1450	1450	1450	0
352	20241031	133700	60959873	1450	1450	1450	1450	0
353	20241031	133600	60959873	1450	1450	1450	1450	0
354	20241031	133500	60959873	1450	1450	1450	1450	0
355	20241031	133400	60959873	1450	1450	1450	1450	0
356	20241031	133300	60959873	1450	1450	1450	1450	0
357	20241031	133200	60959873	1450	1450	1450	1450	0
358	20241031	133100	60959873	1450	1450	1450	1450	0
359	20241031	133000	60959873	1450	1450	1450	1450	0
360	20241031	132900	60959873	1450	1450	1450	1450	0
361	20241031	132800	60959873	1450	1450	1450	1450	0
362	20241031	132700	60959873	1450	1450	1450	1450	0
363	20241031	132600	60959873	1450	1450	1450	1450	0
364	20241031	132500	60959873	1450	1450	1450	1450	0
365	20241031	132400	60959873	1450	1450	1450	1450	0
366	20241031	132300	60959873	1450	1450	1450	1450	0
367	20241031	132200	60959873	1450	1450	1450	1450	0
368	20241031	132100	60959873	1450	1450	1450	1450	0
369	20241031	132000	60959873	1450	1450	1450	1450	0
370	20241031	131900	60959873	1450	1450	1450	1450	0
371	20241031	131800	60959873	1450	1450	1450	1450	0
372	20241031	131700	60959873	1450	1450	1450	1450	0
373	20241031	131600	60959873	1450	1450	1450	1450	0
374	20241031	131500	60959873	1450	1450	1450	1450	0
375	20241031	131400	60959873	1450	1450	1450	1450	0
376	20241031	131300	60959873	1450	1450	1450	1450	0
377	20241031	131200	60959873	1450	1450	1450	1450	0
378	20241031	131100	60959873	1450	1450	1450	1450	0
379	20241031	131000	60959873	1450	1450	1450	1450	0
380	20241031	130900	60959873	1450	1450	1450	1450	0
381	20241031	130800	60959873	1450	1450	1450	1450	0
382	20241031	130700	60959873	1450	1450	1450	1450	0
383	20241031	130600	60959873	1450	1450	1450	1450	0
384	20241031	130500	60959873	1450	1450	1450	1450	0
385	20241031	130400	60959873	1450	1450	1450	1450	0
386	20241031	130300	60959873	1450	1450	1450	1450	0
387	20241031	130200	60959873	1450	1450	1450	1450	0
388	20241031	130100	60959873	1450	1450	1450	1450	1
389	20241031	130000	60958423	1451	1451	1451	1451	0
390	20241031	125900	60958423	1451	1451	1451	1451	0
391	20241031	125800	60958423	1451	1451	1451	1451	0
392	20241031	125700	60958423	1451	1451	1451	1451	0
393	20241031	125600	60958423	1451	1451	1451	1451	8
394	20241031	125500	60946815	1450	1450	1450	1450	5000
395	20241031	125400	53696815	1450	1450	1450	1450	5000
396	20241031	125300	46446815	1450	1450	1450	1450	0
397	20241031	125200	46446815	1450	1450	1450	1450	0
398	20241031	125100	46446815	1450	1450	1450	1450	0
399	20241031	125000	46446815	1450	1450	1450	1450	0
400	20241031	124900	46446815	1450	1450	1450	1450	0
401	20241031	124800	46446815	1450	1450	1450	1450	0
402	20241031	124700	46446815	1450	1450	1450	1450	0
403	20241031	124600	46446815	1450	1450	1450	1450	0
404	20241031	124500	46446815	1450	1450	1450	1450	0
405	20241031	124400	46446815	1450	1450	1450	1450	0
406	20241031	124300	46446815	1450	1450	1450	1450	0
407	20241031	124200	46446815	1450	1450	1450	1450	0
408	20241031	124100	46446815	1450	1450	1450	1450	99
409	20241031	124000	46303265	1450	1450	1450	1450	1
410	20241031	123900	46301815	1449	1448	1449	1448	5000
411	20241031	123800	39057807	1448	1448	1448	1448	0
412	20241031	123700	39057807	1448	1448	1448	1448	5
413	20241031	123600	39050567	1448	1448	1448	1448	0
414	20241031	123500	39050567	1448	1448	1448	1448	0
415	20241031	123400	39050567	1448	1448	1448	1448	0
416	20241031	123300	39050567	1448	1448	1448	1448	0
417	20241031	123200	39050567	1448	1448	1448	1448	0
418	20241031	123100	39050567	1448	1448	1448	1448	0
419	20241031	123000	39050567	1448	1448	1448	1448	1
420	20241031	122900	39049119	1448	1448	1448	1448	0
421	20241031	122800	39049119	1448	1448	1448	1448	0
422	20241031	122700	39049119	1448	1448	1448	1448	2
423	20241031	122600	39046223	1441	1441	1441	1441	1
424	20241031	122500	39044782	1450	1450	1450	1450	0
425	20241031	122400	39044782	1450	1450	1450	1450	0
426	20241031	122300	39044782	1450	1450	1450	1450	0
427	20241031	122200	39044782	1450	1450	1450	1450	0
428	20241031	122100	39044782	1450	1450	1450	1450	0
429	20241031	122000	39044782	1450	1450	1450	1450	0
430	20241031	121900	39044782	1450	1450	1450	1450	0
431	20241031	121800	39044782	1450	1450	1450	1450	0
432	20241031	121700	39044782	1450	1450	1450	1450	0
433	20241031	121600	39044782	1450	1450	1450	1450	0
434	20241031	121500	39044782	1450	1450	1450	1450	0
435	20241031	121400	39044782	1450	1450	1450	1450	0
436	20241031	121300	39044782	1450	1450	1450	1450	0
437	20241031	121200	39044782	1450	1450	1450	1450	0
438	20241031	121100	39044782	1450	1450	1450	1450	0
439	20241031	121000	39044782	1450	1450	1450	1450	0
440	20241031	120900	39044782	1450	1450	1450	1450	0
441	20241031	120800	39044782	1450	1450	1450	1450	0
442	20241031	120700	39044782	1450	1450	1450	1450	0
443	20241031	120600	39044782	1450	1450	1450	1450	0
444	20241031	120500	39044782	1450	1450	1450	1450	0
445	20241031	120400	39044782	1450	1450	1450	1450	0
446	20241031	120300	39044782	1450	1450	1450	1450	0
447	20241031	120200	39044782	1450	1450	1450	1450	0
448	20241031	120100	39044782	1450	1450	1450	1450	0
449	20241031	120000	39044782	1450	1450	1450	1450	0
450	20241031	115900	39044782	1450	1450	1450	1450	0
451	20241031	115800	39044782	1450	1450	1450	1450	0
452	20241031	115700	39044782	1450	1450	1450	1450	0
453	20241031	115600	39044782	1450	1450	1450	1450	0
454	20241031	115500	39044782	1450	1450	1450	1450	0
455	20241031	115400	39044782	1450	1450	1450	1450	0
456	20241031	115300	39044782	1450	1450	1450	1450	0
457	20241031	115200	39044782	1450	1450	1450	1450	0
458	20241031	115100	39044782	1450	1450	1450	1450	0
459	20241031	115000	39044782	1450	1450	1450	1450	0
460	20241031	114900	39044782	1450	1450	1450	1450	0
461	20241031	114800	39044782	1450	1450	1450	1450	300
462	20241031	114700	38609782	1450	1450	1450	1450	0
463	20241031	114600	38609782	1450	1450	1450	1450	10000
464	20241031	114500	24109782	1450	1450	1450	1450	5000
465	20241031	114400	16859782	1450	1449	1450	1449	5000
466	20241031	114300	9610058	1449	1449	1449	1449	0
467	20241031	114200	9610058	1449	1449	1449	1449	0
468	20241031	114100	9610058	1449	1449	1449	1449	0
469	20241031	114000	9610058	1449	1449	1449	1449	0
470	20241031	113900	9610058	1449	1449	1449	1449	0
471	20241031	113800	9610058	1449	1449	1449	1449	0
472	20241031	113700	9610058	1449	1449	1449	1449	0
473	20241031	113600	9610058	1449	1449	1449	1449	0
474	20241031	113500	9610058	1449	1449	1449	1449	1
475	20241031	113400	9608609	1440	1449	1449	1440	2
476	20241031	113300	9605720	1449	1449	1449	1449	0
477	20241031	113200	9605720	1449	1449	1449	1449	0
478	20241031	113100	9605720	1449	1449	1449	1449	0
479	20241031	113000	9605720	1449	1449	1449	1449	0
480	20241031	112900	9605720	1449	1449	1449	1449	0
481	20241031	112800	9605720	1449	1449	1449	1449	0
482	20241031	112700	9605720	1449	1449	1449	1449	0
483	20241031	112600	9605720	1449	1449	1449	1440	9
484	20241031	112500	9592724	1440	1442	1442	1440	7
485	20241031	112400	9582641	1450	1450	1450	1450	0
486	20241031	112300	9582641	1450	1450	1450	1450	0
487	20241031	112200	9582641	1450	1450	1450	1450	0
488	20241031	112100	9582641	1450	1450	1450	1450	0
489	20241031	112000	9582641	1450	1450	1450	1450	0
490	20241031	111900	9582641	1450	1450	1450	1450	0
491	20241031	111800	9582641	1450	1450	1450	1450	0
492	20241031	111700	9582641	1450	1450	1450	1450	0
493	20241031	111600	9582641	1450	1450	1450	1450	0
494	20241031	111500	9582641	1450	1450	1450	1450	0
495	20241031	111400	9582641	1450	1450	1450	1450	0
496	20241031	111300	9582641	1450	1450	1450	1450	0
497	20241031	111200	9582641	1450	1450	1450	1450	0
498	20241031	111100	9582641	1450	1450	1450	1450	0
499	20241031	111000	9582641	1450	1450	1450	1450	0
500	20241031	110900	9582641	1450	1450	1450	1450	0
501	20241031	110800	9582641	1450	1450	1450	1450	0
502	20241031	110700	9582641	1450	1450	1450	1450	0
503	20241031	110600	9582641	1450	1450	1450	1450	0
504	20241031	110500	9582641	1450	1450	1450	1450	0
505	20241031	110400	9582641	1450	1450	1450	1450	0
506	20241031	110300	9582641	1450	1450	1450	1450	0
507	20241031	110200	9582641	1450	1450	1450	1450	0
508	20241031	110100	9582641	1450	1450	1450	1450	0
509	20241031	110000	9582641	1450	1450	1450	1450	0
510	20241031	105900	9582641	1450	1450	1450	1450	0
511	20241031	105800	9582641	1450	1450	1450	1450	0
512	20241031	105700	9582641	1450	1450	1450	1450	2
513	20241031	105600	9579741	1450	1450	1450	1450	0
514	20241031	105500	9579741	1450	1450	1450	1450	0
515	20241031	105400	9579741	1450	1450	1450	1450	0
516	20241031	105300	9579741	1450	1450	1450	1450	0
517	20241031	105200	9579741	1450	1450	1450	1450	0
518	20241031	105100	9579741	1450	1450	1450	1450	0
519	20241031	105000	9579741	1450	1450	1450	1450	0
520	20241031	104900	9579741	1450	1450	1450	1450	0
521	20241031	104800	9579741	1450	1450	1450	1450	1
522	20241031	104700	9578291	1453	1453	1453	1453	0
523	20241031	104600	9578291	1453	1453	1453	1453	0
524	20241031	104500	9578291	1453	1453	1453	1453	0
525	20241031	104400	9578291	1453	1453	1453	1453	0
526	20241031	104300	9578291	1453	1453	1453	1453	0
527	20241031	104200	9578291	1453	1453	1453	1453	0
528	20241031	104100	9578291	1453	1453	1453	1453	0
529	20241031	104000	9578291	1453	1453	1453	1453	0
530	20241031	103900	9578291	1453	1453	1453	1453	0
531	20241031	103800	9578291	1453	1453	1453	1453	0
532	20241031	103700	9578291	1453	1453	1453	1453	1
533	20241031	103600	9576838	1454	1454	1454	1454	0
534	20241031	103500	9576838	1454	1454	1454	1454	0
535	20241031	103400	9576838	1454	1454	1454	1454	0
536	20241031	103300	9576838	1454	1454	1454	1454	0
537	20241031	103200	9576838	1454	1454	1454	1454	1
538	20241031	103100	9575384	1454	1454	1454	1454	10
539	20241031	103000	9560844	1453	1453	1453	1453	0
540	20241031	102900	9560844	1453	1453	1453	1453	3
541	20241031	102800	9556485	1454	1454	1454	1454	0
542	20241031	102700	9556485	1454	1454	1454	1454	0
543	20241031	102600	9556485	1454	1454	1454	1454	0
544	20241031	102500	9556485	1454	1454	1454	1454	1
545	20241031	102400	9555031	1454	1454	1454	1454	0
546	20241031	102300	9555031	1454	1448	1454	1448	5001
547	20241031	102200	2304687	1450	1450	1450	1450	0
548	20241031	102100	2304687	1450	1450	1450	1450	0
549	20241031	102000	2304687	1450	1450	1450	1450	0
550	20241031	101900	2304687	1450	1450	1450	1450	0
551	20241031	101800	2304687	1450	1450	1450	1450	0
552	20241031	101700	2304687	1450	1450	1450	1450	0
553	20241031	101600	2304687	1450	1450	1450	1450	0
554	20241031	101500	2304687	1450	1450	1450	1450	1
555	20241031	101400	2303237	1450	1450	1450	1450	0
556	20241031	101300	2303237	1450	1450	1450	1450	0
557	20241031	101200	2303237	1450	1450	1450	1450	25
558	20241031	101100	2266987	1450	1450	1450	1450	2
559	20241031	101000	2264087	1450	1450	1450	1450	0
560	20241031	100900	2264087	1450	1440	1450	1439	501
561	20241031	100800	1542731	1450	1444	1450	1439	1001
562	20241031	100700	101389	1450	1450	1450	1450	0
563	20241031	100600	101389	1450	1450	1450	1450	0
564	20241031	100500	101389	1450	1450	1450	1450	0
565	20241031	100400	101389	1450	1450	1450	1450	0
566	20241031	100300	101389	1450	1450	1450	1450	0
567	20241031	100200	101389	1450	1450	1450	1450	0
568	20241031	100100	101389	1450	1450	1450	1450	0
569	20241031	100000	101389	1450	1450	1450	1450	0
570	20241031	095900	101389	1450	1450	1450	1450	0
571	20241031	095800	101389	1450	1450	1450	1450	0
572	20241031	095700	101389	1450	1450	1450	1450	0
573	20241031	095600	101389	1450	1450	1450	1450	0
574	20241031	095500	101389	1450	1446	1450	1446	12
575	20241031	095400	84033	1450	1450	1450	1450	0
576	20241031	095300	84033	1450	1450	1450	1450	0
577	20241031	095200	84033	1450	1450	1450	1450	0
578	20241031	095100	84033	1450	1450	1450	1450	0
579	20241031	095000	84033	1450	1450	1450	1450	0
580	20241031	094900	84033	1450	1450	1450	1450	0
581	20241031	094800	84033	1450	1450	1450	1450	0
582	20241031	094700	84033	1450	1450	1450	1450	0
583	20241031	094600	84033	1450	1450	1450	1450	0
584	20241031	094500	84033	1450	1450	1450	1450	0
585	20241031	094400	84033	1450	1450	1450	1450	0
586	20241031	094300	84033	1450	1450	1450	1450	5
587	20241031	094200	76783	1450	1450	1450	1450	0
588	20241031	094100	76783	1450	1450	1450	1450	26
589	20241031	094000	39083	1446	1446	1446	1446	1
590	20241031	093900	37637	1450	1450	1450	1450	0
591	20241031	093800	37637	1450	1450	1450	1450	0
592	20241031	093700	37637	1450	1450	1450	1450	0
593	20241031	093600	37637	1450	1450	1450	1450	0
594	20241031	093500	37637	1450	1450	1450	1450	0
595	20241031	093400	37637	1450	1450	1450	1450	0
596	20241031	093300	37637	1450	1447	1450	1447	12
597	20241031	093200	20270	1450	1450	1450	1450	0
598	20241031	093100	20270	1450	1450	1450	1450	0
599	20241031	093000	20270	1450	1450	1450	1450	0
600	20241031	092900	20270	1450	1450	1450	1450	2
601	20241031	092800	17370	1450	1450	1450	1450	0
602	20241031	092700	17370	1450	1450	1450	1450	0
603	20241031	092600	17370	1450	1450	1450	1450	0
604	20241031	092500	17370	1450	1450	1450	1450	0
605	20241031	092400	17370	1450	1450	1450	1450	5
606	20241031	092300	10120	1455	1455	1455	1455	0
607	20241031	092200	10120	1455	1455	1455	1455	0
608	20241031	092100	10120	1455	1455	1455	1455	0
609	20241031	092000	10120	1455	1455	1455	1455	0
610	20241031	091900	10120	1455	1455	1455	1455	1
611	20241031	091800	8665	1455	1455	1455	1455	0
612	20241031	091700	8665	1455	1455	1455	1455	0
613	20241031	091600	8665	1455	1455	1455	1455	0
614	20241031	091500	8665	1455	1455	1455	1455	0
615	20241031	091400	8665	1455	1455	1455	1455	0
616	20241031	091300	8665	1455	1455	1455	1455	0
617	20241031	091200	8665	1455	1455	1455	1455	0
618	20241031	091100	8665	1455	1455	1455	1455	0
619	20241031	091000	8665	1455	1455	1455	1455	0
620	20241031	090900	8665	1455	1455	1455	1455	0
621	20241031	090800	8665	1455	1455	1455	1455	0
622	20241031	090700	8665	1455	1455	1455	1455	0
623	20241031	090600	8665	1455	1455	1455	1455	0
624	20241031	090500	8665	1455	1455	1455	1455	0
625	20241031	090400	8665	1455	1455	1455	1455	0
626	20241031	090300	8665	1455	1455	1455	1455	0
627	20241031	090200	8665	1455	1455	1455	1455	0
628	20241031	090100	8665	1455	1455	1455	1455	0
629	20241031	090000	8665	1455	1442	1455	1442	6