KissMeData/043100/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192800	177535915	2830	2830	2830	2830	950
3	20241031	192700	177535915	2830	2830	2830	2830	0
4	20241031	192600	177535915	2830	2830	2830	2830	0
5	20241031	192500	177535915	2830	2830	2830	2830	0
6	20241031	192400	177535915	2830	2830	2830	2830	0
7	20241031	192300	177535915	2830	2830	2830	2830	0
8	20241031	192200	177535915	2830	2830	2830	2830	0
9	20241031	192100	177535915	2830	2830	2830	2830	0
10	20241031	192000	177535915	2830	2830	2830	2830	0
11	20241031	191900	177535915	2830	2830	2830	2830	0
12	20241031	191800	177535915	2830	2830	2830	2830	0
13	20241031	191700	177535915	2830	2830	2830	2830	0
14	20241031	191600	177535915	2830	2830	2830	2830	0
15	20241031	191500	177535915	2830	2830	2830	2830	0
16	20241031	191400	177535915	2830	2830	2830	2830	0
17	20241031	191300	177535915	2830	2830	2830	2830	0
18	20241031	191200	177535915	2830	2830	2830	2830	0
19	20241031	191100	177535915	2830	2830	2830	2830	0
20	20241031	191000	177535915	2830	2830	2830	2830	0
21	20241031	190900	177535915	2830	2830	2830	2830	0
22	20241031	190800	177535915	2830	2830	2830	2830	0
23	20241031	190700	177535915	2830	2830	2830	2830	0
24	20241031	190600	177535915	2830	2830	2830	2830	0
25	20241031	190500	177535915	2830	2830	2830	2830	0
26	20241031	190400	177535915	2830	2830	2830	2830	0
27	20241031	190300	177535915	2830	2830	2830	2830	0
28	20241031	190200	177535915	2830	2830	2830	2830	0
29	20241031	190100	177535915	2830	2830	2830	2830	0
30	20241031	190000	177535915	2830	2830	2830	2830	0
31	20241031	185900	177535915	2830	2830	2830	2830	0
32	20241031	185800	177535915	2830	2830	2830	2830	950
33	20241031	185700	177535915	2830	2830	2830	2830	0
34	20241031	185600	177535915	2830	2830	2830	2830	0
35	20241031	185500	177535915	2830	2830	2830	2830	0
36	20241031	185400	177535915	2830	2830	2830	2830	0
37	20241031	185300	177535915	2830	2830	2830	2830	0
38	20241031	185200	177535915	2830	2830	2830	2830	0
39	20241031	185100	177535915	2830	2830	2830	2830	0
40	20241031	185000	177535915	2830	2830	2830	2830	0
41	20241031	184900	177535915	2830	2830	2830	2830	0
42	20241031	184800	177535915	2830	2830	2830	2830	0
43	20241031	184700	177535915	2830	2830	2830	2830	0
44	20241031	184600	177535915	2830	2830	2830	2830	0
45	20241031	184500	177535915	2830	2830	2830	2830	0
46	20241031	184400	177535915	2830	2830	2830	2830	0
47	20241031	184300	177535915	2830	2830	2830	2830	0
48	20241031	184200	177535915	2830	2830	2830	2830	0
49	20241031	184100	177535915	2830	2830	2830	2830	0
50	20241031	184000	177535915	2830	2830	2830	2830	0
51	20241031	183900	177535915	2830	2830	2830	2830	0
52	20241031	183800	177535915	2830	2830	2830	2830	0
53	20241031	183700	177535915	2830	2830	2830	2830	0
54	20241031	183600	177535915	2830	2830	2830	2830	0
55	20241031	183500	177535915	2830	2830	2830	2830	0
56	20241031	183400	177535915	2830	2830	2830	2830	0
57	20241031	183300	177535915	2830	2830	2830	2830	0
58	20241031	183200	177535915	2830	2830	2830	2830	0
59	20241031	183100	177535915	2830	2830	2830	2830	0
60	20241031	183000	177535915	2830	2830	2830	2830	0
61	20241031	182900	177535915	2830	2830	2830	2830	0
62	20241031	182800	177535915	2830	2830	2830	2830	950
63	20241031	182700	177535915	2830	2830	2830	2830	0
64	20241031	182600	177535915	2830	2830	2830	2830	0
65	20241031	182500	177535915	2830	2830	2830	2830	0
66	20241031	182400	177535915	2830	2830	2830	2830	0
67	20241031	182300	177535915	2830	2830	2830	2830	0
68	20241031	182200	177535915	2830	2830	2830	2830	0
69	20241031	182100	177535915	2830	2830	2830	2830	0
70	20241031	182000	177535915	2830	2830	2830	2830	0
71	20241031	181900	177535915	2830	2830	2830	2830	0
72	20241031	181800	177535915	2830	2830	2830	2830	0
73	20241031	181700	177535915	2830	2830	2830	2830	0
74	20241031	181600	177535915	2830	2830	2830	2830	0
75	20241031	181500	177535915	2830	2830	2830	2830	0
76	20241031	181400	177535915	2830	2830	2830	2830	0
77	20241031	181300	177535915	2830	2830	2830	2830	0
78	20241031	181200	177535915	2830	2830	2830	2830	0
79	20241031	181100	177535915	2830	2830	2830	2830	0
80	20241031	181000	177535915	2830	2830	2830	2830	0
81	20241031	180900	177535915	2830	2830	2830	2830	0
82	20241031	180800	177535915	2830	2830	2830	2830	0
83	20241031	180700	177535915	2830	2830	2830	2830	0
84	20241031	180600	177535915	2830	2830	2830	2830	0
85	20241031	180500	177535915	2830	2830	2830	2830	0
86	20241031	180400	177535915	2830	2830	2830	2830	0
87	20241031	180300	177535915	2830	2830	2830	2830	0
88	20241031	180200	177535915	2830	2830	2830	2830	0
89	20241031	180100	177535915	2830	2830	2830	2830	0
90	20241031	180000	177535915	2830	2830	2830	2830	0
91	20241031	175900	177535915	2830	2830	2830	2830	0
92	20241031	175800	177535915	2830	2830	2830	2830	950
93	20241031	175700	177535915	2830	2830	2830	2830	0
94	20241031	175600	177535915	2830	2830	2830	2830	0
95	20241031	175500	177535915	2830	2830	2830	2830	0
96	20241031	175400	177535915	2830	2830	2830	2830	0
97	20241031	175300	177535915	2830	2830	2830	2830	0
98	20241031	175200	177535915	2830	2830	2830	2830	0
99	20241031	175100	177535915	2830	2830	2830	2830	0
100	20241031	175000	177535915	2830	2830	2830	2830	0
101	20241031	174900	177535915	2830	2830	2830	2830	0
102	20241031	174800	177535915	2830	2830	2830	2830	0
103	20241031	174700	177535915	2830	2830	2830	2830	0
104	20241031	174600	177535915	2830	2830	2830	2830	0
105	20241031	174500	177535915	2830	2830	2830	2830	0
106	20241031	174400	177535915	2830	2830	2830	2830	0
107	20241031	174300	177535915	2830	2830	2830	2830	0
108	20241031	174200	177535915	2830	2830	2830	2830	0
109	20241031	174100	177535915	2830	2830	2830	2830	0
110	20241031	174000	177535915	2830	2830	2830	2830	0
111	20241031	173900	177535915	2830	2830	2830	2830	0
112	20241031	173800	177535915	2830	2830	2830	2830	0
113	20241031	173700	177535915	2830	2830	2830	2830	0
114	20241031	173600	177535915	2830	2830	2830	2830	0
115	20241031	173500	177535915	2830	2830	2830	2830	0
116	20241031	173400	177535915	2830	2830	2830	2830	0
117	20241031	173300	177535915	2830	2830	2830	2830	0
118	20241031	173200	177535915	2830	2830	2830	2830	0
119	20241031	173100	177535915	2830	2830	2830	2830	0
120	20241031	173000	177535915	2830	2830	2830	2830	0
121	20241031	172900	177535915	2830	2830	2830	2830	0
122	20241031	172800	177535915	2830	2830	2830	2830	950
123	20241031	172700	177535915	2830	2830	2830	2830	0
124	20241031	172600	177535915	2830	2830	2830	2830	0
125	20241031	172500	177535915	2830	2830	2830	2830	0
126	20241031	172400	177535915	2830	2830	2830	2830	0
127	20241031	172300	177535915	2830	2830	2830	2830	0
128	20241031	172200	177535915	2830	2830	2830	2830	0
129	20241031	172100	177535915	2830	2830	2830	2830	0
130	20241031	172000	177535915	2830	2830	2830	2830	0
131	20241031	171900	177535915	2830	2830	2830	2830	0
132	20241031	171800	177535915	2830	2830	2830	2830	0
133	20241031	171700	177535915	2830	2830	2830	2830	0
134	20241031	171600	177535915	2830	2830	2830	2830	0
135	20241031	171500	177535915	2830	2830	2830	2830	0
136	20241031	171400	177535915	2830	2830	2830	2830	0
137	20241031	171300	177535915	2830	2830	2830	2830	0
138	20241031	171200	177535915	2830	2830	2830	2830	0
139	20241031	171100	177535915	2830	2830	2830	2830	0
140	20241031	171000	177535915	2830	2830	2830	2830	0
141	20241031	170900	177535915	2830	2830	2830	2830	0
142	20241031	170800	177535915	2830	2830	2830	2830	0
143	20241031	170700	177535915	2830	2830	2830	2830	0
144	20241031	170600	177535915	2830	2830	2830	2830	0
145	20241031	170500	177535915	2830	2830	2830	2830	0
146	20241031	170400	177535915	2830	2830	2830	2830	0
147	20241031	170300	177535915	2830	2830	2830	2830	0
148	20241031	170200	177535915	2830	2830	2830	2830	0
149	20241031	170100	177535915	2830	2830	2830	2830	0
150	20241031	170000	177535915	2830	2830	2830	2830	0
151	20241031	165900	177535915	2830	2830	2830	2830	0
152	20241031	165800	177535915	2830	2830	2830	2830	950
153	20241031	165700	177535915	2830	2830	2830	2830	0
154	20241031	165600	177535915	2830	2830	2830	2830	0
155	20241031	165500	177535915	2830	2830	2830	2830	0
156	20241031	165400	177535915	2830	2830	2830	2830	0
157	20241031	165300	177535915	2830	2830	2830	2830	0
158	20241031	165200	177535915	2830	2830	2830	2830	0
159	20241031	165100	177535915	2830	2830	2830	2830	0
160	20241031	165000	177535915	2830	2830	2830	2830	0
161	20241031	164900	177535915	2830	2830	2830	2830	0
162	20241031	164800	177535915	2830	2830	2830	2830	0
163	20241031	164700	177535915	2830	2830	2830	2830	0
164	20241031	164600	177535915	2830	2830	2830	2830	0
165	20241031	164500	177535915	2830	2830	2830	2830	0
166	20241031	164400	177535915	2830	2830	2830	2830	0
167	20241031	164300	177535915	2830	2830	2830	2830	0
168	20241031	164200	177535915	2830	2830	2830	2830	0
169	20241031	164100	177535915	2830	2830	2830	2830	0
170	20241031	164000	177535915	2830	2830	2830	2830	0
171	20241031	163900	177535915	2830	2830	2830	2830	0
172	20241031	163800	177535915	2830	2830	2830	2830	0
173	20241031	163700	177535915	2830	2830	2830	2830	0
174	20241031	163600	177535915	2830	2830	2830	2830	0
175	20241031	163500	177535915	2830	2830	2830	2830	0
176	20241031	163400	177535915	2830	2830	2830	2830	0
177	20241031	163300	177535915	2830	2830	2830	2830	0
178	20241031	163200	177535915	2830	2830	2830	2830	0
179	20241031	163100	177535915	2830	2830	2830	2830	0
180	20241031	163000	177535915	2830	2830	2830	2830	0
181	20241031	162900	177535915	2830	2830	2830	2830	0
182	20241031	162800	177535915	2830	2830	2830	2830	950
183	20241031	162700	177535915	2830	2830	2830	2830	0
184	20241031	162600	177535915	2830	2830	2830	2830	0
185	20241031	162500	177535915	2830	2830	2830	2830	0
186	20241031	162400	177535915	2830	2830	2830	2830	0
187	20241031	162300	177535915	2830	2830	2830	2830	0
188	20241031	162200	177535915	2830	2830	2830	2830	0
189	20241031	162100	177535915	2830	2830	2830	2830	0
190	20241031	162000	177535915	2830	2830	2830	2830	0
191	20241031	161900	177535915	2830	2830	2830	2830	0
192	20241031	161800	177535915	2830	2830	2830	2830	0
193	20241031	161700	177535915	2830	2830	2830	2830	0
194	20241031	161600	177535915	2830	2830	2830	2830	0
195	20241031	161500	177535915	2830	2830	2830	2830	0
196	20241031	161400	177535915	2830	2830	2830	2830	0
197	20241031	161300	177535915	2830	2830	2830	2830	0
198	20241031	161200	177535915	2830	2830	2830	2830	0
199	20241031	161100	177535915	2830	2830	2830	2830	0
200	20241031	161000	177535915	2830	2830	2830	2830	0
201	20241031	160900	177535915	2830	2830	2830	2830	0
202	20241031	160800	177535915	2830	2830	2830	2830	0
203	20241031	160700	177535915	2830	2830	2830	2830	0
204	20241031	160600	177535915	2830	2830	2830	2830	0
205	20241031	160500	177535915	2830	2830	2830	2830	0
206	20241031	160400	177535915	2830	2830	2830	2830	0
207	20241031	160300	177535915	2830	2830	2830	2830	0
208	20241031	160200	177535915	2830	2830	2830	2830	0
209	20241031	160100	177535915	2830	2830	2830	2830	0
210	20241031	160000	177535915	2830	2830	2830	2830	0
211	20241031	155900	177535915	2830	2830	2830	2830	0
212	20241031	155800	177535915	2830	2830	2830	2830	950
213	20241031	155700	177535915	2830	2830	2830	2830	0
214	20241031	155600	177535915	2830	2830	2830	2830	0
215	20241031	155500	177535915	2830	2830	2830	2830	0
216	20241031	155400	177535915	2830	2830	2830	2830	0
217	20241031	155300	177535915	2830	2830	2830	2830	0
218	20241031	155200	177535915	2830	2830	2830	2830	0
219	20241031	155100	177535915	2830	2830	2830	2830	0
220	20241031	155000	177535915	2830	2830	2830	2830	0
221	20241031	154900	177535915	2830	2830	2830	2830	0
222	20241031	154800	177535915	2830	2830	2830	2830	0
223	20241031	154700	177535915	2830	2830	2830	2830	0
224	20241031	154600	177535915	2830	2830	2830	2830	0
225	20241031	154500	177535915	2830	2830	2830	2830	0
226	20241031	154400	177535915	2830	2830	2830	2830	0
227	20241031	154300	177535915	2830	2830	2830	2830	0
228	20241031	154200	177535915	2830	2830	2830	2830	0
229	20241031	154100	177535915	2830	2830	2830	2830	0
230	20241031	154000	177535915	2830	2830	2830	2830	0
231	20241031	153900	177535915	2830	2830	2830	2830	0
232	20241031	153800	177535915	2830	2830	2830	2830	0
233	20241031	153700	177535915	2830	2830	2830	2830	0
234	20241031	153600	177535915	2830	2830	2830	2830	0
235	20241031	153500	177535915	2830	2830	2830	2830	0
236	20241031	153400	177535915	2830	2830	2830	2830	0
237	20241031	153300	177535915	2830	2830	2830	2830	0
238	20241031	153200	177535915	2830	2830	2830	2830	0
239	20241031	153100	177535915	2830	2830	2830	2830	0
240	20241031	153000	177535915	2830	2830	2830	2830	950
241	20241031	152900	174847415	2835	2835	2835	2835	0
242	20241031	152800	174847415	2835	2835	2835	2835	0
243	20241031	152700	174847415	2835	2835	2835	2835	0
244	20241031	152600	174847415	2835	2835	2835	2835	0
245	20241031	152500	174847415	2835	2835	2835	2835	0
246	20241031	152400	174847415	2835	2835	2835	2835	0
247	20241031	152300	174847415	2835	2835	2835	2835	0
248	20241031	152200	174847415	2835	2835	2835	2835	0
249	20241031	152100	174847415	2835	2835	2835	2835	0
250	20241031	152000	174847415	2835	2835	2835	2835	0
251	20241031	151900	174847415	2835	2835	2835	2835	196
252	20241031	151800	174291755	2850	2840	2850	2835	506
253	20241031	151700	172855395	2840	2840	2840	2840	24
254	20241031	151600	172787235	2840	2840	2840	2840	35
255	20241031	151500	172687835	2840	2840	2840	2840	2
256	20241031	151400	172682155	2835	2835	2835	2835	60
257	20241031	151300	172512055	2845	2840	2845	2840	59
258	20241031	151200	172344445	2835	2835	2835	2835	0
259	20241031	151100	172344445	2835	2835	2835	2835	0
260	20241031	151000	172344445	2835	2835	2835	2835	0
261	20241031	150900	172344445	2835	2840	2840	2835	3
262	20241031	150800	172335935	2835	2835	2835	2835	0
263	20241031	150700	172335935	2835	2835	2835	2835	293
264	20241031	150600	171505280	2835	2835	2835	2835	0
265	20241031	150500	171505280	2835	2835	2835	2835	0
266	20241031	150400	171505280	2835	2835	2835	2835	0
267	20241031	150300	171505280	2835	2835	2835	2835	0
268	20241031	150200	171505280	2835	2835	2835	2835	1
269	20241031	150100	171502445	2855	2855	2855	2855	0
270	20241031	150000	171502445	2855	2855	2855	2855	33
271	20241031	145900	171408230	2835	2835	2835	2835	0
272	20241031	145800	171408230	2835	2835	2835	2835	1
273	20241031	145700	171405395	2855	2850	2855	2850	100
274	20241031	145600	171120385	2850	2850	2850	2850	0
275	20241031	145500	171120385	2850	2840	2850	2840	150
276	20241031	145400	170693470	2855	2855	2855	2855	0
277	20241031	145300	170693470	2855	2855	2855	2855	0
278	20241031	145200	170693470	2855	2855	2855	2855	0
279	20241031	145100	170693470	2855	2845	2855	2835	1062
280	20241031	145000	167680030	2870	2870	2870	2870	0
281	20241031	144900	167680030	2870	2870	2870	2870	0
282	20241031	144800	167680030	2870	2870	2870	2870	2
283	20241031	144700	167674290	2875	2875	2875	2875	2
284	20241031	144600	167668540	2880	2880	2880	2880	0
285	20241031	144500	167668540	2880	2880	2880	2880	6
286	20241031	144400	167651260	2880	2880	2880	2880	0
287	20241031	144300	167651260	2880	2880	2880	2880	0
288	20241031	144200	167651260	2880	2880	2880	2880	10
289	20241031	144100	167622460	2880	2875	2880	2875	552
290	20241031	144000	166033225	2895	2895	2895	2895	0
291	20241031	143900	166033225	2895	2850	2895	2850	2465
292	20241031	143800	158964625	2830	2830	2830	2830	0
293	20241031	143700	158964625	2830	2830	2830	2830	70
294	20241031	143600	158766525	2825	2825	2825	2825	0
295	20241031	143500	158766525	2825	2825	2825	2825	0
296	20241031	143400	158766525	2825	2825	2825	2825	0
297	20241031	143300	158766525	2825	2825	2825	2825	20
298	20241031	143200	158710025	2850	2850	2850	2850	0
299	20241031	143100	158710025	2850	2850	2850	2850	0
300	20241031	143000	158710025	2850	2850	2850	2850	1
301	20241031	142900	158707175	2825	2825	2825	2825	0
302	20241031	142800	158707175	2825	2825	2825	2825	0
303	20241031	142700	158707175	2825	2825	2825	2825	0
304	20241031	142600	158707175	2825	2825	2825	2825	0
305	20241031	142500	158707175	2825	2825	2825	2825	18
306	20241031	142400	158656325	2825	2825	2825	2825	0
307	20241031	142300	158656325	2825	2825	2825	2825	0
308	20241031	142200	158656325	2825	2825	2825	2825	0
309	20241031	142100	158656325	2825	2825	2825	2825	3370
310	20241031	142000	149136075	2845	2845	2845	2845	0
311	20241031	141900	149136075	2845	2845	2845	2845	0
312	20241031	141800	149136075	2845	2845	2845	2845	0
313	20241031	141700	149136075	2845	2845	2845	2845	2
314	20241031	141600	149130385	2830	2830	2830	2830	180
315	20241031	141500	148620985	2830	2830	2830	2825	1953
316	20241031	141400	143100790	2850	2850	2850	2850	0
317	20241031	141300	143100790	2850	2850	2850	2850	0
318	20241031	141200	143100790	2850	2850	2850	2850	0
319	20241031	141100	143100790	2850	2850	2850	2850	0
320	20241031	141000	143100790	2850	2850	2850	2850	0
321	20241031	140900	143100790	2850	2850	2850	2850	1
322	20241031	140800	143097940	2830	2830	2830	2830	1
323	20241031	140700	143095110	2855	2855	2855	2855	0
324	20241031	140600	143095110	2855	2855	2855	2855	0
325	20241031	140500	143095110	2855	2855	2855	2855	0
326	20241031	140400	143095110	2855	2855	2855	2855	0
327	20241031	140300	143095110	2855	2855	2855	2855	0
328	20241031	140200	143095110	2855	2855	2855	2855	0
329	20241031	140100	143095110	2855	2855	2855	2855	0
330	20241031	140000	143095110	2855	2850	2855	2850	70
331	20241031	135900	142895335	2860	2860	2860	2860	0
332	20241031	135800	142895335	2860	2860	2860	2860	0
333	20241031	135700	142895335	2860	2860	2860	2860	0
334	20241031	135600	142895335	2860	2860	2860	2860	1
335	20241031	135500	142892475	2835	2840	2840	2835	51
336	20241031	135400	142747825	2855	2855	2855	2855	6
337	20241031	135300	142730695	2865	2865	2865	2865	0
338	20241031	135200	142730695	2865	2865	2865	2865	0
339	20241031	135100	142730695	2865	2860	2865	2860	51
340	20241031	135000	142584805	2865	2865	2865	2865	0
341	20241031	134900	142584805	2865	2865	2865	2865	0
342	20241031	134800	142584805	2865	2850	2865	2850	79
343	20241031	134700	142359620	2850	2850	2850	2850	0
344	20241031	134600	142359620	2850	2850	2850	2850	1
345	20241031	134500	142356770	2845	2845	2845	2845	314
346	20241031	134400	141463440	2845	2845	2845	2845	0
347	20241031	134300	141463440	2845	2845	2845	2845	0
348	20241031	134200	141463440	2845	2845	2845	2845	0
349	20241031	134100	141463440	2845	2845	2845	2845	0
350	20241031	134000	141463440	2845	2845	2845	2845	0
351	20241031	133900	141463440	2845	2845	2845	2845	0
352	20241031	133800	141463440	2845	2840	2845	2840	16
353	20241031	133700	141417995	2840	2840	2840	2840	3
354	20241031	133600	141409475	2825	2825	2825	2825	0
355	20241031	133500	141409475	2825	2825	2825	2825	20
356	20241031	133400	141352975	2825	2825	2825	2825	0
357	20241031	133300	141352975	2825	2825	2825	2825	355
358	20241031	133200	140350100	2825	2825	2825	2825	43
359	20241031	133100	140228625	2825	2825	2825	2825	0
360	20241031	133000	140228625	2825	2825	2825	2825	0
361	20241031	132900	140228625	2825	2825	2825	2825	0
362	20241031	132800	140228625	2825	2825	2825	2825	0
363	20241031	132700	140228625	2825	2825	2825	2825	0
364	20241031	132600	140228625	2825	2825	2825	2825	0
365	20241031	132500	140228625	2825	2825	2825	2825	0
366	20241031	132400	140228625	2825	2825	2825	2825	0
367	20241031	132300	140228625	2825	2825	2825	2825	0
368	20241031	132200	140228625	2825	2825	2825	2825	0
369	20241031	132100	140228625	2825	2825	2825	2825	0
370	20241031	132000	140228625	2825	2825	2825	2825	0
371	20241031	131900	140228625	2825	2825	2825	2825	0
372	20241031	131800	140228625	2825	2825	2825	2825	0
373	20241031	131700	140228625	2825	2825	2825	2825	0
374	20241031	131600	140228625	2825	2830	2830	2825	15
375	20241031	131500	140186190	2845	2845	2845	2845	29
376	20241031	131400	140103685	2845	2845	2845	2845	0
377	20241031	131300	140103685	2845	2845	2845	2845	0
378	20241031	131200	140103685	2845	2845	2845	2845	0
379	20241031	131100	140103685	2845	2845	2845	2845	63
380	20241031	131000	139924450	2845	2845	2845	2845	0
381	20241031	130900	139924450	2845	2850	2850	2845	200
382	20241031	130800	139355135	2845	2845	2845	2845	0
383	20241031	130700	139355135	2845	2845	2845	2845	0
384	20241031	130600	139355135	2845	2845	2845	2845	0
385	20241031	130500	139355135	2845	2845	2845	2845	0
386	20241031	130400	139355135	2845	2845	2845	2845	0
387	20241031	130300	139355135	2845	2845	2845	2845	0
388	20241031	130200	139355135	2845	2845	2845	2845	0
389	20241031	130100	139355135	2845	2845	2845	2845	0
390	20241031	130000	139355135	2845	2845	2845	2845	0
391	20241031	125900	139355135	2845	2845	2845	2845	0
392	20241031	125800	139355135	2845	2845	2845	2845	0
393	20241031	125700	139355135	2845	2845	2845	2845	0
394	20241031	125600	139355135	2845	2845	2845	2845	0
395	20241031	125500	139355135	2845	2845	2845	2845	0
396	20241031	125400	139355135	2845	2845	2845	2845	0
397	20241031	125300	139355135	2845	2845	2845	2845	0
398	20241031	125200	139355135	2845	2850	2850	2845	30
399	20241031	125100	139269745	2860	2860	2860	2860	0
400	20241031	125000	139269745	2860	2860	2860	2860	0
401	20241031	124900	139269745	2860	2860	2860	2860	0
402	20241031	124800	139269745	2860	2860	2860	2860	146
403	20241031	124700	138852185	2850	2850	2850	2850	10
404	20241031	124600	138823685	2855	2855	2855	2855	2
405	20241031	124500	138817975	2855	2855	2855	2855	0
406	20241031	124400	138817975	2855	2855	2855	2855	0
407	20241031	124300	138817975	2855	2855	2855	2855	0
408	20241031	124200	138817975	2855	2855	2855	2855	0
409	20241031	124100	138817975	2855	2855	2855	2855	0
410	20241031	124000	138817975	2855	2855	2855	2855	0
411	20241031	123900	138817975	2855	2855	2855	2855	0
412	20241031	123800	138817975	2855	2855	2855	2855	0
413	20241031	123700	138817975	2855	2855	2855	2855	0
414	20241031	123600	138817975	2855	2855	2855	2855	0
415	20241031	123500	138817975	2855	2855	2855	2855	0
416	20241031	123400	138817975	2855	2855	2855	2855	69
417	20241031	123300	138620980	2855	2855	2855	2855	0
418	20241031	123200	138620980	2855	2855	2855	2855	0
419	20241031	123100	138620980	2855	2855	2855	2855	2
420	20241031	123000	138615270	2855	2855	2855	2855	258
421	20241031	122900	137878680	2855	2855	2855	2855	0
422	20241031	122800	137878680	2855	2870	2870	2855	49
423	20241031	122700	137738485	2875	2875	2875	2875	2
424	20241031	122600	137732735	2880	2880	2880	2880	0
425	20241031	122500	137732735	2880	2880	2880	2880	0
426	20241031	122400	137732735	2880	2880	2880	2880	0
427	20241031	122300	137732735	2880	2880	2880	2880	50
428	20241031	122200	137588735	2880	2880	2880	2880	0
429	20241031	122100	137588735	2880	2875	2880	2875	50
430	20241031	122000	137444930	2880	2880	2880	2880	0
431	20241031	121900	137444930	2880	2880	2880	2880	1
432	20241031	121800	137442050	2880	2880	2880	2880	416
433	20241031	121700	136243970	2880	2880	2880	2880	0
434	20241031	121600	136243970	2880	2860	2880	2855	204
435	20241031	121500	135661255	2900	2900	2900	2900	0
436	20241031	121400	135661255	2900	2875	2900	2875	1000
437	20241031	121300	132780660	2870	2850	2910	2850	3185
438	20241031	121200	123638525	2830	2830	2830	2830	0
439	20241031	121100	123638525	2830	2830	2830	2830	0
440	20241031	121000	123638525	2830	2830	2830	2830	0
441	20241031	120900	123638525	2830	2830	2830	2830	0
442	20241031	120800	123638525	2830	2830	2830	2830	0
443	20241031	120700	123638525	2830	2835	2835	2830	55
444	20241031	120600	123482790	2850	2850	2850	2850	0
445	20241031	120500	123482790	2850	2850	2850	2850	0
446	20241031	120400	123482790	2850	2850	2850	2850	0
447	20241031	120300	123482790	2850	2850	2850	2850	743
448	20241031	120200	121365240	2850	2850	2850	2850	0
449	20241031	120100	121365240	2850	2850	2850	2850	0
450	20241031	120000	121365240	2850	2850	2850	2850	0
451	20241031	115900	121365240	2850	2850	2850	2850	52
452	20241031	115800	121217040	2845	2845	2845	2845	0
453	20241031	115700	121217040	2845	2845	2845	2845	0
454	20241031	115600	121217040	2845	2845	2845	2845	9
455	20241031	115500	121191435	2840	2840	2840	2840	6
456	20241031	115400	121174395	2835	2835	2835	2835	0
457	20241031	115300	121174395	2835	2835	2835	2835	1
458	20241031	115200	121171560	2830	2830	2830	2830	0
459	20241031	115100	121171560	2830	2830	2830	2830	0
460	20241031	115000	121171560	2830	2830	2830	2830	0
461	20241031	114900	121171560	2830	2830	2830	2830	3
462	20241031	114800	121163070	2830	2830	2830	2830	0
463	20241031	114700	121163070	2830	2830	2830	2830	15
464	20241031	114600	121120620	2830	2830	2830	2830	0
465	20241031	114500	121120620	2830	2830	2830	2830	0
466	20241031	114400	121120620	2830	2830	2830	2830	0
467	20241031	114300	121120620	2830	2830	2830	2830	0
468	20241031	114200	121120620	2830	2830	2830	2830	19
469	20241031	114100	121066850	2830	2830	2830	2830	0
470	20241031	114000	121066850	2830	2830	2830	2830	0
471	20241031	113900	121066850	2830	2830	2830	2830	0
472	20241031	113800	121066850	2830	2830	2830	2830	0
473	20241031	113700	121066850	2830	2830	2830	2830	0
474	20241031	113600	121066850	2830	2830	2830	2830	193
475	20241031	113500	120520660	2830	2830	2830	2830	0
476	20241031	113400	120520660	2830	2840	2840	2830	5
477	20241031	113300	120506480	2840	2840	2840	2840	0
478	20241031	113200	120506480	2840	2840	2840	2840	0
479	20241031	113100	120506480	2840	2840	2840	2840	0
480	20241031	113000	120506480	2840	2840	2840	2840	0
481	20241031	112900	120506480	2840	2840	2840	2840	23
482	20241031	112800	120441160	2815	2815	2815	2815	0
483	20241031	112700	120441160	2815	2815	2815	2815	0
484	20241031	112600	120441160	2815	2815	2815	2815	0
485	20241031	112500	120441160	2815	2815	2815	2815	0
486	20241031	112400	120441160	2815	2815	2815	2815	0
487	20241031	112300	120441160	2815	2815	2815	2815	0
488	20241031	112200	120441160	2815	2815	2815	2815	0
489	20241031	112100	120441160	2815	2815	2815	2815	0
490	20241031	112000	120441160	2815	2815	2815	2815	19
491	20241031	111900	120387675	2840	2815	2840	2815	2
492	20241031	111800	120382020	2820	2820	2820	2820	0
493	20241031	111700	120382020	2820	2820	2820	2820	0
494	20241031	111600	120382020	2820	2820	2820	2820	0
495	20241031	111500	120382020	2820	2820	2820	2820	0
496	20241031	111400	120382020	2820	2820	2820	2820	0
497	20241031	111300	120382020	2820	2820	2820	2820	0
498	20241031	111200	120382020	2820	2820	2820	2820	0
499	20241031	111100	120382020	2820	2820	2820	2820	0
500	20241031	111000	120382020	2820	2820	2820	2820	0
501	20241031	110900	120382020	2820	2820	2820	2820	0
502	20241031	110800	120382020	2820	2820	2820	2820	500
503	20241031	110700	118972020	2820	2820	2820	2820	30
504	20241031	110600	118887420	2815	2815	2815	2815	0
505	20241031	110500	118887420	2815	2815	2815	2815	0
506	20241031	110400	118887420	2815	2815	2815	2815	0
507	20241031	110300	118887420	2815	2815	2815	2815	0
508	20241031	110200	118887420	2815	2815	2815	2815	0
509	20241031	110100	118887420	2815	2815	2815	2815	0
510	20241031	110000	118887420	2815	2815	2815	2815	0
511	20241031	105900	118887420	2815	2815	2815	2815	0
512	20241031	105800	118887420	2815	2815	2815	2815	0
513	20241031	105700	118887420	2815	2820	2820	2815	700
514	20241031	105600	116916900	2820	2820	2820	2820	0
515	20241031	105500	116916900	2820	2820	2820	2820	0
516	20241031	105400	116916900	2820	2820	2820	2820	0
517	20241031	105300	116916900	2820	2820	2820	2820	0
518	20241031	105200	116916900	2820	2825	2825	2820	1949
519	20241031	105100	111418070	2825	2825	2825	2825	73
520	20241031	105000	111211845	2825	2825	2825	2825	0
521	20241031	104900	111211845	2825	2825	2825	2825	0
522	20241031	104800	111211845	2825	2825	2825	2825	0
523	20241031	104700	111211845	2825	2825	2825	2825	0
524	20241031	104600	111211845	2825	2825	2825	2825	0
525	20241031	104500	111211845	2825	2825	2825	2825	65
526	20241031	104400	111028220	2825	2825	2825	2825	0
527	20241031	104300	111028220	2825	2825	2825	2825	0
528	20241031	104200	111028220	2825	2825	2825	2825	0
529	20241031	104100	111028220	2825	2825	2825	2825	179
530	20241031	104000	110522545	2825	2825	2825	2825	200
531	20241031	103900	109957545	2840	2840	2840	2840	0
532	20241031	103800	109957545	2840	2840	2840	2840	0
533	20241031	103700	109957545	2840	2840	2840	2840	36
534	20241031	103600	109855305	2825	2825	2825	2825	0
535	20241031	103500	109855305	2825	2825	2825	2825	0
536	20241031	103400	109855305	2825	2825	2825	2825	0
537	20241031	103300	109855305	2825	2840	2840	2825	136
538	20241031	103200	109471000	2840	2840	2840	2840	0
539	20241031	103100	109471000	2840	2840	2840	2840	0
540	20241031	103000	109471000	2840	2840	2840	2840	0
541	20241031	102900	109471000	2840	2840	2840	2840	0
542	20241031	102800	109471000	2840	2840	2840	2840	10
543	20241031	102700	109442600	2840	2840	2840	2840	10
544	20241031	102600	109414200	2840	2835	2845	2825	957
545	20241031	102500	106708915	2835	2825	2835	2825	235
546	20241031	102400	106044840	2835	2835	2835	2835	0
547	20241031	102300	106044840	2835	2835	2835	2835	0
548	20241031	102200	106044840	2835	2835	2835	2835	0
549	20241031	102100	106044840	2835	2835	2835	2835	0
550	20241031	102000	106044840	2835	2830	2835	2830	28
551	20241031	101900	105965585	2825	2825	2825	2825	0
552	20241031	101800	105965585	2825	2825	2825	2825	0
553	20241031	101700	105965585	2825	2825	2825	2825	10
554	20241031	101600	105937335	2830	2830	2830	2830	0
555	20241031	101500	105937335	2830	2830	2830	2830	0
556	20241031	101400	105937335	2830	2830	2830	2830	1
557	20241031	101300	105934505	2825	2825	2825	2825	0
558	20241031	101200	105934505	2825	2825	2825	2825	0
559	20241031	101100	105934505	2825	2825	2825	2825	10
560	20241031	101000	105906255	2840	2840	2840	2840	0
561	20241031	100900	105906255	2840	2840	2840	2840	1
562	20241031	100800	105903415	2825	2840	2840	2825	127
563	20241031	100700	105544575	2825	2825	2825	2825	0
564	20241031	100600	105544575	2825	2830	2830	2825	19
565	20241031	100500	105490825	2825	2825	2825	2825	44
566	20241031	100400	105366525	2830	2830	2830	2830	80
567	20241031	100300	105140125	2830	2835	2835	2830	871
568	20241031	100200	102673115	2840	2840	2840	2840	67
569	20241031	100100	102482835	2840	2860	2860	2840	36
570	20241031	100000	102380575	2835	2870	2870	2830	96
571	20241031	095900	102108500	2870	2870	2870	2870	126
572	20241031	095800	101746880	2870	2850	2870	2845	66
573	20241031	095700	101559050	2850	2870	2870	2850	6
574	20241031	095600	101541850	2850	2860	2870	2850	31
575	20241031	095500	101453190	2860	2860	2860	2860	0
576	20241031	095400	101453190	2860	2860	2860	2860	0
577	20241031	095300	101453190	2860	2860	2860	2860	0
578	20241031	095200	101453190	2860	2860	2860	2860	0
579	20241031	095100	101453190	2860	2860	2860	2860	0
580	20241031	095000	101453190	2860	2860	2860	2860	0
581	20241031	094900	101453190	2860	2845	2860	2845	2
582	20241031	094800	101447485	2860	2860	2860	2860	0
583	20241031	094700	101447485	2860	2850	2860	2850	36
584	20241031	094600	101344700	2850	2850	2850	2850	0
585	20241031	094500	101344700	2850	2855	2855	2845	108
586	20241031	094400	101036660	2855	2860	2860	2825	2562
587	20241031	094300	93767280	2870	2870	2870	2870	1
588	20241031	094200	93764410	2860	2860	2860	2860	0
589	20241031	094100	93764410	2860	2870	2870	2860	1018
590	20241031	094000	90849620	2870	2870	2870	2870	501
591	20241031	093900	89411750	2870	2880	2880	2870	500
592	20241031	093800	87976350	2885	2875	2885	2870	1519
593	20241031	093700	83616475	2875	2885	2885	2870	1576
594	20241031	093600	79080360	2885	2885	2885	2885	4
595	20241031	093500	79068820	2880	2880	2880	2880	0
596	20241031	093400	79068820	2880	2880	2880	2880	0
597	20241031	093300	79068820	2880	2880	2880	2880	0
598	20241031	093200	79068820	2880	2880	2880	2880	0
599	20241031	093100	79068820	2880	2880	2880	2875	53
600	20241031	093000	78916305	2870	2870	2870	2870	0
601	20241031	092900	78916305	2870	2875	2875	2870	10
602	20241031	092800	78887565	2870	2870	2875	2870	268
603	20241031	092700	78117075	2870	2870	2870	2870	0
604	20241031	092600	78117075	2870	2875	2875	2865	2490
605	20241031	092500	70971635	2875	2880	2880	2870	165
606	20241031	092400	70497180	2880	2875	2880	2875	116
607	20241031	092300	70163595	2875	2875	2875	2875	50
608	20241031	092200	70019845	2870	2875	2875	2870	288
609	20241031	092100	69192020	2900	2900	2900	2875	140
610	20241031	092000	68786065	2920	2900	2920	2890	934
611	20241031	091900	66081145	2915	2920	2920	2915	136
612	20241031	091800	65684585	2925	2880	2925	2880	2230
613	20241031	091700	59186320	2875	2925	2925	2875	2867
614	20241031	091600	50900585	2930	2840	2940	2815	4270
615	20241031	091500	38690720	2835	2835	2835	2835	447
616	20241031	091400	37423475	2825	2805	2825	2805	1091
617	20241031	091300	34353070	2790	2785	2790	2785	502
618	20241031	091200	32954945	2805	2815	2815	2805	15
619	20241031	091100	32912840	2785	2825	2825	2785	3105
620	20241031	091000	24184450	2840	2855	2855	2840	9
621	20241031	090900	24158875	2855	2870	2870	2810	3118
622	20241031	090800	15381450	2815	2795	2815	2795	1252
623	20241031	090700	11881670	2775	2775	2775	2775	0
624	20241031	090600	11881670	2775	2775	2775	2775	0
625	20241031	090500	11881670	2775	2780	2780	2775	464
626	20241031	090400	10593715	2775	2775	2775	2775	788
627	20241031	090300	8407015	2775	2785	2785	2775	794
628	20241031	090200	6202305	2775	2775	2775	2775	0
629	20241031	090100	6202305	2775	2795	2800	2770	1067
630	20241031	090000	3223260	2820	2820	2820	2820	1143