KissMeData/080160/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195700	365507860	9980	9980	9980	9980	138
3	20241031	195600	365507860	9980	9980	9980	9980	0
4	20241031	195500	365507860	9980	9980	9980	9980	0
5	20241031	195400	365507860	9980	9980	9980	9980	0
6	20241031	195300	365507860	9980	9980	9980	9980	0
7	20241031	195200	365507860	9980	9980	9980	9980	0
8	20241031	195100	365507860	9980	9980	9980	9980	0
9	20241031	195000	365507860	9980	9980	9980	9980	0
10	20241031	194900	365507860	9980	9980	9980	9980	0
11	20241031	194800	365507860	9980	9980	9980	9980	0
12	20241031	194700	365507860	9980	9980	9980	9980	0
13	20241031	194600	365507860	9980	9980	9980	9980	0
14	20241031	194500	365507860	9980	9980	9980	9980	0
15	20241031	194400	365507860	9980	9980	9980	9980	0
16	20241031	194300	365507860	9980	9980	9980	9980	0
17	20241031	194200	365507860	9980	9980	9980	9980	0
18	20241031	194100	365507860	9980	9980	9980	9980	0
19	20241031	194000	365507860	9980	9980	9980	9980	0
20	20241031	193900	365507860	9980	9980	9980	9980	0
21	20241031	193800	365507860	9980	9980	9980	9980	0
22	20241031	193700	365507860	9980	9980	9980	9980	0
23	20241031	193600	365507860	9980	9980	9980	9980	0
24	20241031	193500	365507860	9980	9980	9980	9980	0
25	20241031	193400	365507860	9980	9980	9980	9980	0
26	20241031	193300	365507860	9980	9980	9980	9980	0
27	20241031	193200	365507860	9980	9980	9980	9980	0
28	20241031	193100	365507860	9980	9980	9980	9980	0
29	20241031	193000	365507860	9980	9980	9980	9980	0
30	20241031	192900	365507860	9980	9980	9980	9980	0
31	20241031	192800	365507860	9980	9980	9980	9980	0
32	20241031	192700	365507860	9980	9980	9980	9980	138
33	20241031	192600	365507860	9980	9980	9980	9980	0
34	20241031	192500	365507860	9980	9980	9980	9980	0
35	20241031	192400	365507860	9980	9980	9980	9980	0
36	20241031	192300	365507860	9980	9980	9980	9980	0
37	20241031	192200	365507860	9980	9980	9980	9980	0
38	20241031	192100	365507860	9980	9980	9980	9980	0
39	20241031	192000	365507860	9980	9980	9980	9980	0
40	20241031	191900	365507860	9980	9980	9980	9980	0
41	20241031	191800	365507860	9980	9980	9980	9980	0
42	20241031	191700	365507860	9980	9980	9980	9980	0
43	20241031	191600	365507860	9980	9980	9980	9980	0
44	20241031	191500	365507860	9980	9980	9980	9980	0
45	20241031	191400	365507860	9980	9980	9980	9980	0
46	20241031	191300	365507860	9980	9980	9980	9980	0
47	20241031	191200	365507860	9980	9980	9980	9980	0
48	20241031	191100	365507860	9980	9980	9980	9980	0
49	20241031	191000	365507860	9980	9980	9980	9980	0
50	20241031	190900	365507860	9980	9980	9980	9980	0
51	20241031	190800	365507860	9980	9980	9980	9980	0
52	20241031	190700	365507860	9980	9980	9980	9980	0
53	20241031	190600	365507860	9980	9980	9980	9980	0
54	20241031	190500	365507860	9980	9980	9980	9980	0
55	20241031	190400	365507860	9980	9980	9980	9980	0
56	20241031	190300	365507860	9980	9980	9980	9980	0
57	20241031	190200	365507860	9980	9980	9980	9980	0
58	20241031	190100	365507860	9980	9980	9980	9980	0
59	20241031	190000	365507860	9980	9980	9980	9980	0
60	20241031	185900	365507860	9980	9980	9980	9980	0
61	20241031	185800	365507860	9980	9980	9980	9980	0
62	20241031	185700	365507860	9980	9980	9980	9980	138
63	20241031	185600	365507860	9980	9980	9980	9980	0
64	20241031	185500	365507860	9980	9980	9980	9980	0
65	20241031	185400	365507860	9980	9980	9980	9980	0
66	20241031	185300	365507860	9980	9980	9980	9980	0
67	20241031	185200	365507860	9980	9980	9980	9980	0
68	20241031	185100	365507860	9980	9980	9980	9980	0
69	20241031	185000	365507860	9980	9980	9980	9980	0
70	20241031	184900	365507860	9980	9980	9980	9980	0
71	20241031	184800	365507860	9980	9980	9980	9980	0
72	20241031	184700	365507860	9980	9980	9980	9980	0
73	20241031	184600	365507860	9980	9980	9980	9980	0
74	20241031	184500	365507860	9980	9980	9980	9980	0
75	20241031	184400	365507860	9980	9980	9980	9980	0
76	20241031	184300	365507860	9980	9980	9980	9980	0
77	20241031	184200	365507860	9980	9980	9980	9980	0
78	20241031	184100	365507860	9980	9980	9980	9980	0
79	20241031	184000	365507860	9980	9980	9980	9980	0
80	20241031	183900	365507860	9980	9980	9980	9980	0
81	20241031	183800	365507860	9980	9980	9980	9980	0
82	20241031	183700	365507860	9980	9980	9980	9980	0
83	20241031	183600	365507860	9980	9980	9980	9980	0
84	20241031	183500	365507860	9980	9980	9980	9980	0
85	20241031	183400	365507860	9980	9980	9980	9980	0
86	20241031	183300	365507860	9980	9980	9980	9980	0
87	20241031	183200	365507860	9980	9980	9980	9980	0
88	20241031	183100	365507860	9980	9980	9980	9980	0
89	20241031	183000	365507860	9980	9980	9980	9980	0
90	20241031	182900	365507860	9980	9980	9980	9980	0
91	20241031	182800	365507860	9980	9980	9980	9980	0
92	20241031	182700	365507860	9980	9980	9980	9980	138
93	20241031	182600	365507860	9980	9980	9980	9980	0
94	20241031	182500	365507860	9980	9980	9980	9980	0
95	20241031	182400	365507860	9980	9980	9980	9980	0
96	20241031	182300	365507860	9980	9980	9980	9980	0
97	20241031	182200	365507860	9980	9980	9980	9980	0
98	20241031	182100	365507860	9980	9980	9980	9980	0
99	20241031	182000	365507860	9980	9980	9980	9980	0
100	20241031	181900	365507860	9980	9980	9980	9980	0
101	20241031	181800	365507860	9980	9980	9980	9980	0
102	20241031	181700	365507860	9980	9980	9980	9980	0
103	20241031	181600	365507860	9980	9980	9980	9980	0
104	20241031	181500	365507860	9980	9980	9980	9980	0
105	20241031	181400	365507860	9980	9980	9980	9980	0
106	20241031	181300	365507860	9980	9980	9980	9980	0
107	20241031	181200	365507860	9980	9980	9980	9980	0
108	20241031	181100	365507860	9980	9980	9980	9980	0
109	20241031	181000	365507860	9980	9980	9980	9980	0
110	20241031	180900	365507860	9980	9980	9980	9980	0
111	20241031	180800	365507860	9980	9980	9980	9980	0
112	20241031	180700	365507860	9980	9980	9980	9980	0
113	20241031	180600	365507860	9980	9980	9980	9980	0
114	20241031	180500	365507860	9980	9980	9980	9980	0
115	20241031	180400	365507860	9980	9980	9980	9980	0
116	20241031	180300	365507860	9980	9980	9980	9980	0
117	20241031	180200	365507860	9980	9980	9980	9980	0
118	20241031	180100	365507860	9980	9980	9980	9980	0
119	20241031	180000	365507860	9980	9980	9980	9980	0
120	20241031	175900	365507860	9980	9980	9980	9980	0
121	20241031	175800	365507860	9980	9980	9980	9980	0
122	20241031	175700	365507860	9980	9980	9980	9980	138
123	20241031	175600	365507860	9980	9980	9980	9980	0
124	20241031	175500	365507860	9980	9980	9980	9980	0
125	20241031	175400	365507860	9980	9980	9980	9980	0
126	20241031	175300	365507860	9980	9980	9980	9980	0
127	20241031	175200	365507860	9980	9980	9980	9980	0
128	20241031	175100	365507860	9980	9980	9980	9980	0
129	20241031	175000	365507860	9980	9980	9980	9980	0
130	20241031	174900	365507860	9980	9980	9980	9980	0
131	20241031	174800	365507860	9980	9980	9980	9980	0
132	20241031	174700	365507860	9980	9980	9980	9980	0
133	20241031	174600	365507860	9980	9980	9980	9980	0
134	20241031	174500	365507860	9980	9980	9980	9980	0
135	20241031	174400	365507860	9980	9980	9980	9980	0
136	20241031	174300	365507860	9980	9980	9980	9980	0
137	20241031	174200	365507860	9980	9980	9980	9980	0
138	20241031	174100	365507860	9980	9980	9980	9980	0
139	20241031	174000	365507860	9980	9980	9980	9980	0
140	20241031	173900	365507860	9980	9980	9980	9980	0
141	20241031	173800	365507860	9980	9980	9980	9980	0
142	20241031	173700	365507860	9980	9980	9980	9980	0
143	20241031	173600	365507860	9980	9980	9980	9980	0
144	20241031	173500	365507860	9980	9980	9980	9980	0
145	20241031	173400	365507860	9980	9980	9980	9980	0
146	20241031	173300	365507860	9980	9980	9980	9980	0
147	20241031	173200	365507860	9980	9980	9980	9980	0
148	20241031	173100	365507860	9980	9980	9980	9980	0
149	20241031	173000	365507860	9980	9980	9980	9980	0
150	20241031	172900	365507860	9980	9980	9980	9980	0
151	20241031	172800	365507860	9980	9980	9980	9980	0
152	20241031	172700	365507860	9980	9980	9980	9980	138
153	20241031	172600	365507860	9980	9980	9980	9980	0
154	20241031	172500	365507860	9980	9980	9980	9980	0
155	20241031	172400	365507860	9980	9980	9980	9980	0
156	20241031	172300	365507860	9980	9980	9980	9980	0
157	20241031	172200	365507860	9980	9980	9980	9980	0
158	20241031	172100	365507860	9980	9980	9980	9980	0
159	20241031	172000	365507860	9980	9980	9980	9980	0
160	20241031	171900	365507860	9980	9980	9980	9980	0
161	20241031	171800	365507860	9980	9980	9980	9980	0
162	20241031	171700	365507860	9980	9980	9980	9980	0
163	20241031	171600	365507860	9980	9980	9980	9980	0
164	20241031	171500	365507860	9980	9980	9980	9980	0
165	20241031	171400	365507860	9980	9980	9980	9980	0
166	20241031	171300	365507860	9980	9980	9980	9980	0
167	20241031	171200	365507860	9980	9980	9980	9980	0
168	20241031	171100	365507860	9980	9980	9980	9980	0
169	20241031	171000	365507860	9980	9980	9980	9980	0
170	20241031	170900	365507860	9980	9980	9980	9980	0
171	20241031	170800	365507860	9980	9980	9980	9980	0
172	20241031	170700	365507860	9980	9980	9980	9980	0
173	20241031	170600	365507860	9980	9980	9980	9980	0
174	20241031	170500	365507860	9980	9980	9980	9980	0
175	20241031	170400	365507860	9980	9980	9980	9980	0
176	20241031	170300	365507860	9980	9980	9980	9980	0
177	20241031	170200	365507860	9980	9980	9980	9980	0
178	20241031	170100	365507860	9980	9980	9980	9980	0
179	20241031	170000	365507860	9980	9980	9980	9980	0
180	20241031	165900	365507860	9980	9980	9980	9980	0
181	20241031	165800	365507860	9980	9980	9980	9980	0
182	20241031	165700	365507860	9980	9980	9980	9980	138
183	20241031	165600	365507860	9980	9980	9980	9980	0
184	20241031	165500	365507860	9980	9980	9980	9980	0
185	20241031	165400	365507860	9980	9980	9980	9980	0
186	20241031	165300	365507860	9980	9980	9980	9980	0
187	20241031	165200	365507860	9980	9980	9980	9980	0
188	20241031	165100	365507860	9980	9980	9980	9980	0
189	20241031	165000	365507860	9980	9980	9980	9980	0
190	20241031	164900	365507860	9980	9980	9980	9980	0
191	20241031	164800	365507860	9980	9980	9980	9980	0
192	20241031	164700	365507860	9980	9980	9980	9980	0
193	20241031	164600	365507860	9980	9980	9980	9980	0
194	20241031	164500	365507860	9980	9980	9980	9980	0
195	20241031	164400	365507860	9980	9980	9980	9980	0
196	20241031	164300	365507860	9980	9980	9980	9980	0
197	20241031	164200	365507860	9980	9980	9980	9980	0
198	20241031	164100	365507860	9980	9980	9980	9980	0
199	20241031	164000	365507860	9980	9980	9980	9980	0
200	20241031	163900	365507860	9980	9980	9980	9980	0
201	20241031	163800	365507860	9980	9980	9980	9980	0
202	20241031	163700	365507860	9980	9980	9980	9980	0
203	20241031	163600	365507860	9980	9980	9980	9980	0
204	20241031	163500	365507860	9980	9980	9980	9980	0
205	20241031	163400	365507860	9980	9980	9980	9980	0
206	20241031	163300	365507860	9980	9980	9980	9980	0
207	20241031	163200	365507860	9980	9980	9980	9980	0
208	20241031	163100	365507860	9980	9980	9980	9980	0
209	20241031	163000	365507860	9980	9980	9980	9980	0
210	20241031	162900	365507860	9980	9980	9980	9980	0
211	20241031	162800	365507860	9980	9980	9980	9980	0
212	20241031	162700	365507860	9980	9980	9980	9980	138
213	20241031	162600	365507860	9980	9980	9980	9980	0
214	20241031	162500	365507860	9980	9980	9980	9980	0
215	20241031	162400	365507860	9980	9980	9980	9980	0
216	20241031	162300	365507860	9980	9980	9980	9980	0
217	20241031	162200	365507860	9980	9980	9980	9980	0
218	20241031	162100	365507860	9980	9980	9980	9980	0
219	20241031	162000	365507860	9980	9980	9980	9980	0
220	20241031	161900	365507860	9980	9980	9980	9980	0
221	20241031	161800	365507860	9980	9980	9980	9980	0
222	20241031	161700	365507860	9980	9980	9980	9980	0
223	20241031	161600	365507860	9980	9980	9980	9980	0
224	20241031	161500	365507860	9980	9980	9980	9980	0
225	20241031	161400	365507860	9980	9980	9980	9980	0
226	20241031	161300	365507860	9980	9980	9980	9980	0
227	20241031	161200	365507860	9980	9980	9980	9980	0
228	20241031	161100	365507860	9980	9980	9980	9980	0
229	20241031	161000	365507860	9980	9980	9980	9980	0
230	20241031	160900	365507860	9980	9980	9980	9980	0
231	20241031	160800	365507860	9980	9980	9980	9980	0
232	20241031	160700	365507860	9980	9980	9980	9980	0
233	20241031	160600	365507860	9980	9980	9980	9980	0
234	20241031	160500	365507860	9980	9980	9980	9980	0
235	20241031	160400	365507860	9980	9980	9980	9980	0
236	20241031	160300	365507860	9980	9980	9980	9980	0
237	20241031	160200	365507860	9980	9980	9980	9980	0
238	20241031	160100	365507860	9980	9980	9980	9980	0
239	20241031	160000	365507860	9980	9980	9980	9980	0
240	20241031	155900	365507860	9980	9980	9980	9980	0
241	20241031	155800	365507860	9980	9980	9980	9980	0
242	20241031	155700	365507860	9980	9980	9980	9980	138
243	20241031	155600	365507860	9980	9980	9980	9980	0
244	20241031	155500	365507860	9980	9980	9980	9980	0
245	20241031	155400	365507860	9980	9980	9980	9980	0
246	20241031	155300	365507860	9980	9980	9980	9980	0
247	20241031	155200	365507860	9980	9980	9980	9980	0
248	20241031	155100	365507860	9980	9980	9980	9980	0
249	20241031	155000	365507860	9980	9980	9980	9980	0
250	20241031	154900	365507860	9980	9980	9980	9980	0
251	20241031	154800	365507860	9980	9980	9980	9980	0
252	20241031	154700	365507860	9980	9980	9980	9980	0
253	20241031	154600	365507860	9980	9980	9980	9980	0
254	20241031	154500	365507860	9980	9980	9980	9980	0
255	20241031	154400	365507860	9980	9980	9980	9980	0
256	20241031	154300	365507860	9980	9980	9980	9980	0
257	20241031	154200	365507860	9980	9980	9980	9980	0
258	20241031	154100	365507860	9980	9980	9980	9980	0
259	20241031	154000	365507860	9980	9980	9980	9980	0
260	20241031	153900	365507860	9980	9980	9980	9980	0
261	20241031	153800	365507860	9980	9980	9980	9980	0
262	20241031	153700	365507860	9980	9980	9980	9980	0
263	20241031	153600	365507860	9980	9980	9980	9980	0
264	20241031	153500	365507860	9980	9980	9980	9980	0
265	20241031	153400	365507860	9980	9980	9980	9980	0
266	20241031	153300	365507860	9980	9980	9980	9980	0
267	20241031	153200	365507860	9980	9980	9980	9980	0
268	20241031	153100	365507860	9980	9980	9980	9980	0
269	20241031	153000	365507860	9980	9980	9980	9980	138
270	20241031	152900	364130620	9980	9980	9980	9980	0
271	20241031	152800	364130620	9980	9980	9980	9980	0
272	20241031	152700	364130620	9980	9980	9980	9980	0
273	20241031	152600	364130620	9980	9980	9980	9980	0
274	20241031	152500	364130620	9980	9980	9980	9980	0
275	20241031	152400	364130620	9980	9980	9980	9980	0
276	20241031	152300	364130620	9980	9980	9980	9980	0
277	20241031	152200	364130620	9980	9980	9980	9980	0
278	20241031	152100	364130620	9980	9980	9980	9980	0
279	20241031	152000	364130620	9980	9980	9980	9980	0
280	20241031	151900	364130620	9980	9980	9980	9980	49
281	20241031	151800	363641600	9980	9980	9980	9980	51
282	20241031	151700	363132620	9970	9970	9970	9970	73
283	20241031	151600	362404810	9980	9980	9980	9980	0
284	20241031	151500	362404810	9980	9980	9980	9980	20
285	20241031	151400	362205210	9980	9980	9980	9980	0
286	20241031	151300	362205210	9980	9980	9980	9980	21
287	20241031	151200	361995630	9980	9980	9980	9980	17
288	20241031	151100	361825970	9990	9970	9990	9970	51
289	20241031	151000	361316540	9980	9960	9980	9960	29
290	20241031	150900	361027190	9970	9960	9970	9960	3
291	20241031	150800	360997300	9960	9970	9970	9960	89
292	20241031	150700	360110100	9970	9970	9970	9970	5
293	20241031	150600	360060250	9960	9960	9960	9960	58
294	20241031	150500	359482570	9960	9960	9960	9960	7
295	20241031	150400	359412850	9970	9970	9970	9970	71
296	20241031	150300	358704980	9980	9980	9980	9980	97
297	20241031	150200	357736920	9980	9980	9980	9980	0
298	20241031	150100	357736920	9980	9970	9980	9970	12
299	20241031	150000	357617190	9970	9970	9970	9970	0
300	20241031	145900	357617190	9970	9970	9970	9970	0
301	20241031	145800	357617190	9970	9970	9970	9970	1
302	20241031	145700	357607220	9960	9960	9960	9960	66
303	20241031	145600	356949860	9960	9960	9960	9960	0
304	20241031	145500	356949860	9960	9950	9960	9950	9
305	20241031	145400	356860290	9960	9950	9960	9950	23
306	20241031	145300	356631430	9960	9960	9960	9960	41
307	20241031	145200	356223070	9970	9960	9970	9960	12
308	20241031	145100	356103520	9970	9970	9970	9970	0
309	20241031	145000	356103520	9970	9970	9970	9970	1
310	20241031	144900	356093550	9970	9960	9970	9960	2
311	20241031	144800	356073620	9960	9960	9960	9960	0
312	20241031	144700	356073620	9960	9960	9960	9960	1
313	20241031	144600	356063660	9950	9960	9960	9950	18
314	20241031	144500	355884390	9980	9970	9980	9950	369
315	20241031	144400	352205180	9970	9970	9970	9970	34
316	20241031	144300	351866200	9970	9960	9970	9960	11
317	20241031	144200	351756570	9960	9960	9960	9960	0
318	20241031	144100	351756570	9960	9960	9960	9960	10
319	20241031	144000	351656970	9950	9950	9950	9950	0
320	20241031	143900	351656970	9950	9950	9950	9950	0
321	20241031	143800	351656970	9950	9950	9950	9950	1
322	20241031	143700	351647020	9950	9950	9950	9940	23
323	20241031	143600	351418260	9950	9950	9950	9950	1
324	20241031	143500	351408310	9940	9960	9960	9940	204
325	20241031	143400	349378200	9970	9970	9970	9970	14
326	20241031	143300	349238620	9970	9970	9970	9970	0
327	20241031	143200	349238620	9970	9970	9970	9970	0
328	20241031	143100	349238620	9970	9960	9970	9960	3
329	20241031	143000	349208720	9970	9970	9970	9970	0
330	20241031	142900	349208720	9970	9970	9970	9970	0
331	20241031	142800	349208720	9970	9970	9970	9970	0
332	20241031	142700	349208720	9970	9970	9970	9970	1
333	20241031	142600	349198750	9950	9960	9960	9950	1968
334	20241031	142500	329613570	9960	9950	9960	9950	281
335	20241031	142400	326817430	9960	9960	9960	9960	2
336	20241031	142300	326797510	9950	9950	9960	9950	223
337	20241031	142200	324577890	9960	9960	9960	9960	24
338	20241031	142100	324338850	9960	9960	9960	9960	34
339	20241031	142000	324000210	9960	9960	9960	9960	0
340	20241031	141900	324000210	9960	9960	9960	9960	81
341	20241031	141800	323193450	9960	9960	9960	9960	0
342	20241031	141700	323193450	9960	9960	9960	9960	0
343	20241031	141600	323193450	9960	9960	9960	9960	90
344	20241031	141500	322297050	9960	9960	9960	9960	0
345	20241031	141400	322297050	9960	9960	9960	9960	0
346	20241031	141300	322297050	9960	9960	9960	9960	0
347	20241031	141200	322297050	9960	9960	9960	9960	0
348	20241031	141100	322297050	9960	9960	9960	9960	0
349	20241031	141000	322297050	9960	9960	9960	9960	59
350	20241031	140900	321709410	9960	9960	9960	9960	0
351	20241031	140800	321709410	9960	9960	9960	9960	0
352	20241031	140700	321709410	9960	9960	9960	9960	0
353	20241031	140600	321709410	9960	9960	9960	9960	2
354	20241031	140500	321689490	9950	9970	9970	9950	449
355	20241031	140400	317218510	9970	9970	9970	9970	0
356	20241031	140300	317218510	9970	9970	9970	9970	1
357	20241031	140200	317208540	9960	9960	9960	9960	0
358	20241031	140100	317208540	9960	9960	9960	9960	0
359	20241031	140000	317208540	9960	9960	9960	9960	0
360	20241031	135900	317208540	9960	9960	9960	9960	0
361	20241031	135800	317208540	9960	9960	9960	9960	0
362	20241031	135700	317208540	9960	9960	9960	9960	6
363	20241031	135600	317148780	9960	9970	9980	9960	188
364	20241031	135500	315276120	9970	9970	9970	9970	17
365	20241031	135400	315106630	9970	9970	9970	9970	16
366	20241031	135300	314947110	9970	9970	9970	9970	4
367	20241031	135200	314907230	9970	9970	9970	9970	5
368	20241031	135100	314857380	9970	9970	9970	9970	3
369	20241031	135000	314827470	9970	9970	9970	9970	16
370	20241031	134900	314667950	9970	9970	9970	9970	0
371	20241031	134800	314667950	9970	9970	9970	9970	0
372	20241031	134700	314667950	9970	9970	9970	9970	0
373	20241031	134600	314667950	9970	9970	9970	9970	0
374	20241031	134500	314667950	9970	9970	9970	9970	0
375	20241031	134400	314667950	9970	9970	9970	9970	0
376	20241031	134300	314667950	9970	9970	9970	9970	256
377	20241031	134200	312115630	9970	9970	9970	9970	1
378	20241031	134100	312105660	9980	9980	9980	9980	16
379	20241031	134000	311945980	9980	9980	9980	9980	0
380	20241031	133900	311945980	9980	9980	9980	9980	14
381	20241031	133800	311806260	9980	9980	9980	9980	3
382	20241031	133700	311776320	9950	9960	9960	9950	108
383	20241031	133600	310700720	9970	9970	9980	9970	4
384	20241031	133500	310660830	9970	9950	9970	9950	8
385	20241031	133400	310581190	9960	9960	9970	9950	37
386	20241031	133300	310212930	9960	9960	9960	9960	82
387	20241031	133200	309396210	9970	9960	9970	9960	2
388	20241031	133100	309376280	9970	9960	9970	9960	3
389	20241031	133000	309346390	9970	9980	9980	9970	397
390	20241031	132900	305385500	9980	9980	9980	9980	0
391	20241031	132800	305385500	9980	9980	9980	9980	0
392	20241031	132700	305385500	9980	9980	9980	9980	100
393	20241031	132600	304387500	10000	10000	10000	10000	0
394	20241031	132500	304387500	10000	10000	10000	10000	0
395	20241031	132400	304387500	10000	9990	10000	9990	11
396	20241031	132300	304277550	10000	10000	10000	9990	26
397	20241031	132200	304017790	9990	9990	10000	9990	138
398	20241031	132100	302639140	10000	10000	10000	9990	61
399	20241031	132000	302029710	9990	9990	10000	9990	228
400	20241031	131900	299749980	10000	9990	10000	9990	14
401	20241031	131800	299610060	10000	9990	10000	9990	16
402	20241031	131700	299450200	10000	9970	10000	9970	21
403	20241031	131600	299240530	9980	9990	9990	9960	826
404	20241031	131500	290995490	9990	9990	10000	9990	90
405	20241031	131400	290095670	9990	10000	10000	9990	37
406	20241031	131300	289725690	10000	10000	10000	10000	24
407	20241031	131200	289485690	10000	10000	10000	10000	16
408	20241031	131100	289325690	10000	10000	10000	10000	0
409	20241031	131000	289325690	10000	10000	10000	10000	34
410	20241031	130900	288985690	10000	10000	10000	10000	0
411	20241031	130800	288985690	10000	10000	10000	10000	66
412	20241031	130700	288325690	10000	10000	10000	10000	0
413	20241031	130600	288325690	10000	10000	10000	10000	88
414	20241031	130500	287445690	9990	9990	9990	9990	0
415	20241031	130400	287445690	9990	9990	9990	9990	0
416	20241031	130300	287445690	9990	9990	9990	9990	0
417	20241031	130200	287445690	9990	9990	9990	9990	2
418	20241031	130100	287425710	9990	9990	9990	9990	20
419	20241031	130000	287225910	10000	10000	10000	10000	16
420	20241031	125900	287065910	9990	10000	10000	9990	65
421	20241031	125800	286415920	10000	10000	10000	10000	10
422	20241031	125700	286315920	10000	10000	10000	10000	0
423	20241031	125600	286315920	10000	10000	10000	10000	70
424	20241031	125500	285615920	10000	10000	10000	10000	4
425	20241031	125400	285575920	10000	10000	10000	10000	0
426	20241031	125300	285575920	10000	10000	10000	10000	54
427	20241031	125200	285035920	10000	10000	10000	10000	10
428	20241031	125100	284935920	10000	9990	10000	9990	2
429	20241031	125000	284915930	10000	9990	10000	9990	2
430	20241031	124900	284895940	9990	9990	10000	9990	15
431	20241031	124800	284746040	10000	10000	10000	9980	203
432	20241031	124700	282718170	10000	10000	10000	10000	4
433	20241031	124600	282678170	10000	10020	10030	10000	176
434	20241031	124500	280916410	10040	10040	10040	10040	0
435	20241031	124400	280916410	10040	10030	10040	10030	5
436	20241031	124300	280866230	10040	10020	10040	10010	141
437	20241031	124200	279451600	10020	10010	10020	10010	2
438	20241031	124100	279431570	10020	10020	10020	10010	14
439	20241031	124000	279291360	10020	10010	10020	10010	342
440	20241031	123900	275865060	10010	9980	10010	9980	204
441	20241031	123800	273827830	9980	9920	10000	9920	6478
442	20241031	123700	209347020	9920	9910	9920	9910	14
443	20241031	123600	209208250	9920	9920	9920	9910	103
444	20241031	123500	208186520	9920	9920	9920	9920	3
445	20241031	123400	208156760	9920	9920	9920	9920	3
446	20241031	123300	208127000	9910	9920	9920	9910	5
447	20241031	123200	208077410	9910	9920	9920	9910	59
448	20241031	123100	207492690	9920	9920	9920	9920	3
449	20241031	123000	207462930	9920	9920	9920	9920	3
450	20241031	122900	207433170	9920	9920	9920	9910	6
451	20241031	122800	207373660	9920	9920	9920	9920	3
452	20241031	122700	207343900	9920	9920	9920	9910	43
453	20241031	122600	206917380	9910	9920	9920	9910	67
454	20241031	122500	206252810	9920	9920	9920	9920	4
455	20241031	122400	206213130	9910	9920	9920	9910	237
456	20241031	122300	203862430	9920	9920	9920	9920	1
457	20241031	122200	203852510	9910	9920	9920	9910	4
458	20241031	122100	203812840	9920	9920	9920	9920	0
459	20241031	122000	203812840	9920	9910	9920	9910	5
460	20241031	121900	203763250	9910	9910	9910	9910	0
461	20241031	121800	203763250	9910	9910	9910	9910	0
462	20241031	121700	203763250	9910	9910	9910	9910	2
463	20241031	121600	203743430	9910	9910	9910	9910	165
464	20241031	121500	202108280	9920	9920	9920	9920	3
465	20241031	121400	202078520	9920	9920	9920	9920	3
466	20241031	121300	202048760	9910	9910	9910	9910	0
467	20241031	121200	202048760	9910	9910	9910	9910	0
468	20241031	121100	202048760	9910	9920	9920	9910	33
469	20241031	121000	201721500	9920	9920	9920	9920	0
470	20241031	120900	201721500	9920	9920	9920	9920	0
471	20241031	120800	201721500	9920	9920	9920	9920	0
472	20241031	120700	201721500	9920	9920	9920	9920	3
473	20241031	120600	201691740	9910	9910	9910	9910	93
474	20241031	120500	200770110	9910	9920	9920	9910	5
475	20241031	120400	200720520	9920	9920	9920	9920	4
476	20241031	120300	200680840	9910	9910	9910	9910	0
477	20241031	120200	200680840	9910	9920	9920	9910	6
478	20241031	120100	200621330	9920	9920	9920	9920	1
479	20241031	120000	200611410	9910	9910	9910	9910	0
480	20241031	115900	200611410	9910	9910	9920	9910	12
481	20241031	115800	200492480	9910	9910	9910	9910	1
482	20241031	115700	200482570	9920	9910	9920	9900	62
483	20241031	115600	199867590	9920	9920	9920	9920	0
484	20241031	115500	199867590	9920	9900	9920	9900	6
485	20241031	115400	199808120	9900	9910	9920	9900	93
486	20241031	115300	198886600	9910	9910	9920	9910	265
487	20241031	115200	196260430	9910	9920	9920	9910	8
488	20241031	115100	196181080	9920	9920	9920	9910	11
489	20241031	115000	196071980	9910	9910	9910	9910	0
490	20241031	114900	196071980	9910	9920	9920	9910	65
491	20241031	114800	195427740	9910	9910	9910	9910	0
492	20241031	114700	195427740	9910	9920	9920	9910	15
493	20241031	114600	195278960	9910	9910	9910	9910	1
494	20241031	114500	195269050	9910	9910	9920	9910	13
495	20241031	114400	195140210	9920	9910	9920	9910	14
496	20241031	114300	195001370	9910	9910	9910	9910	0
497	20241031	114200	195001370	9910	9920	9920	9910	3
498	20241031	114100	194971620	9920	9920	9930	9910	71
499	20241031	114000	194267910	9920	9920	9920	9920	30
500	20241031	113900	193970310	9930	9930	9930	9930	7
501	20241031	113800	193900800	9930	9930	9930	9930	70
502	20241031	113700	193205700	9930	9930	9940	9930	16
503	20241031	113600	193046790	9930	9930	9940	9930	460
504	20241031	113500	188478400	9930	9930	9930	9930	0
505	20241031	113400	188478400	9930	9930	9930	9930	0
506	20241031	113300	188478400	9930	9930	9930	9930	0
507	20241031	113200	188478400	9930	9920	9930	9920	2
508	20241031	113100	188458550	9920	9920	9920	9910	43
509	20241031	113000	188032010	9910	9910	9910	9910	15
510	20241031	112900	187883360	9920	9920	9920	9920	21
511	20241031	112800	187675040	9920	9920	9920	9920	13
512	20241031	112700	187546080	9920	9920	9920	9920	0
513	20241031	112600	187546080	9920	9920	9920	9920	1
514	20241031	112500	187536160	9910	9920	9920	9910	8
515	20241031	112400	187456830	9920	9920	9920	9920	25
516	20241031	112300	187208830	9930	9930	9930	9930	0
517	20241031	112200	187208830	9930	9920	9930	9920	86
518	20241031	112100	186354970	9920	9920	9920	9920	12
519	20241031	112000	186235930	9920	9920	9920	9920	71
520	20241031	111900	185531610	9930	9930	9930	9930	0
521	20241031	111800	185531610	9930	9920	9930	9920	540
522	20241031	111700	180174800	9920	9920	9920	9920	2
523	20241031	111600	180154960	9910	9910	9920	9910	98
524	20241031	111500	179183000	9920	9920	9920	9910	107
525	20241031	111400	178121570	9910	9920	9920	9910	7
526	20241031	111300	178052140	9910	9920	9920	9910	70
527	20241031	111200	177357810	9920	9910	9920	9910	6
528	20241031	111100	177298330	9910	9910	9920	9910	24
529	20241031	111000	177060330	9910	9910	9920	9910	401
530	20241031	110900	173082800	9910	9910	9920	9910	211
531	20241031	110800	170991780	9910	9910	9910	9910	122
532	20241031	110700	169782760	9920	9900	9920	9900	256
533	20241031	110600	167245770	9900	9900	9900	9900	58
534	20241031	110500	166671570	9900	9890	9900	9890	442
535	20241031	110400	162299550	9880	9880	9880	9880	25
536	20241031	110300	162052550	9870	9870	9880	9870	180
537	20241031	110200	160274830	9870	9870	9880	9870	18
538	20241031	110100	160097150	9870	9870	9870	9870	14
539	20241031	110000	159958970	9870	9860	9870	9860	324
540	20241031	105900	156763250	9850	9850	9850	9850	115
541	20241031	105800	155630500	9850	9850	9850	9850	116
542	20241031	105700	154487900	9850	9850	9850	9850	0
543	20241031	105600	154487900	9850	9850	9850	9850	2
544	20241031	105500	154468200	9850	9840	9850	9840	55
545	20241031	105400	153926980	9840	9840	9840	9840	63
546	20241031	105300	153307060	9830	9830	9830	9830	0
547	20241031	105200	153307060	9830	9840	9840	9830	9
548	20241031	105100	153218510	9830	9840	9840	9830	103
549	20241031	105000	152205090	9830	9840	9840	9830	55
550	20241031	104900	151663940	9840	9840	9840	9840	16
551	20241031	104800	151506500	9830	9830	9830	9830	139
552	20241031	104700	150140130	9830	9830	9830	9830	1
553	20241031	104600	150130300	9820	9830	9830	9820	19
554	20241031	104500	149943550	9820	9820	9830	9820	75
555	20241031	104400	149206460	9820	9830	9830	9820	163
556	20241031	104300	147604230	9820	9820	9820	9820	29
557	20241031	104200	147319450	9820	9820	9820	9820	3
558	20241031	104100	147289990	9830	9830	9830	9830	119
559	20241031	104000	146120220	9820	9810	9820	9810	101
560	20241031	103900	145128720	9800	9800	9800	9800	0
561	20241031	103800	145128720	9800	9790	9810	9790	891
562	20241031	103700	136403950	9780	9780	9780	9780	0
563	20241031	103600	136403950	9780	9780	9780	9780	257
564	20241031	103500	133890490	9780	9780	9780	9780	0
565	20241031	103400	133890490	9780	9780	9780	9780	0
566	20241031	103300	133890490	9780	9780	9780	9780	0
567	20241031	103200	133890490	9780	9790	9790	9780	384
568	20241031	103100	130133470	9790	9790	9790	9790	0
569	20241031	103000	130133470	9790	9780	9790	9780	256
570	20241031	102900	127629780	9770	9780	9780	9760	403
571	20241031	102800	123691920	9760	9760	9780	9760	887
572	20241031	102700	115021820	9760	9760	9760	9760	1100
573	20241031	102600	104285820	9780	9780	9780	9780	60
574	20241031	102500	103699020	9790	9790	9790	9790	133
575	20241031	102400	102396950	9800	9800	9800	9800	17
576	20241031	102300	102230350	9790	9790	9790	9790	30
577	20241031	102200	101936650	9790	9790	9790	9790	0
578	20241031	102100	101936650	9790	9790	9790	9790	2
579	20241031	102000	101917070	9800	9800	9800	9800	22
580	20241031	101900	101701470	9790	9770	9790	9770	240
581	20241031	101800	99356390	9760	9760	9760	9760	248
582	20241031	101700	96935910	9760	9760	9760	9760	34
583	20241031	101600	96604070	9760	9760	9760	9760	1
584	20241031	101500	96594310	9760	9760	9760	9760	1
585	20241031	101400	96584550	9760	9760	9770	9760	290
586	20241031	101300	93753950	9760	9760	9760	9760	0
587	20241031	101200	93753950	9760	9760	9760	9760	0
588	20241031	101100	93753950	9760	9760	9760	9760	0
589	20241031	101000	93753950	9760	9760	9760	9760	2
590	20241031	100900	93734430	9760	9760	9760	9760	0
591	20241031	100800	93734430	9760	9760	9760	9760	6
592	20241031	100700	93675870	9770	9770	9770	9770	0
593	20241031	100600	93675870	9770	9760	9770	9760	80
594	20241031	100500	92894970	9770	9770	9770	9770	0
595	20241031	100400	92894970	9770	9770	9770	9770	2
596	20241031	100300	92875430	9770	9770	9770	9770	1
597	20241031	100200	92865660	9770	9770	9770	9770	11
598	20241031	100100	92758190	9770	9770	9770	9770	1
599	20241031	100000	92748420	9770	9770	9770	9770	104
600	20241031	095900	91732340	9770	9770	9770	9770	2
601	20241031	095800	91712800	9760	9760	9760	9760	0
602	20241031	095700	91712800	9760	9760	9760	9760	5
603	20241031	095600	91664000	9770	9770	9770	9770	1
604	20241031	095500	91654230	9750	9750	9750	9750	0
605	20241031	095400	91654230	9750	9770	9770	9750	54
606	20241031	095300	91126750	9760	9760	9760	9760	11
607	20241031	095200	91019390	9770	9760	9770	9760	11
608	20241031	095100	90912020	9760	9760	9760	9760	0
609	20241031	095000	90912020	9760	9760	9760	9760	5
610	20241031	094900	90863220	9760	9760	9760	9760	1
611	20241031	094800	90853460	9760	9760	9760	9760	0
612	20241031	094700	90853460	9760	9740	9760	9740	145
613	20241031	094600	89438280	9740	9740	9740	9740	9
614	20241031	094500	89350620	9740	9750	9750	9740	889
615	20241031	094400	80690250	9760	9760	9760	9760	0
616	20241031	094300	80690250	9760	9760	9770	9740	11
617	20241031	094200	80582900	9760	9760	9760	9760	1
618	20241031	094100	80573140	9750	9760	9760	9740	23
619	20241031	094000	80348820	9740	9760	9760	9740	33
620	20241031	093900	80026800	9770	9740	9770	9740	243
621	20241031	093800	77659950	9740	9740	9740	9740	10
622	20241031	093700	77562550	9740	9730	9740	9730	32
623	20241031	093600	77250970	9740	9740	9740	9740	10
624	20241031	093500	77153570	9740	9740	9740	9740	1
625	20241031	093400	77143830	9740	9740	9740	9740	0
626	20241031	093300	77143830	9740	9740	9740	9740	4
627	20241031	093200	77104870	9740	9740	9740	9740	0
628	20241031	093100	77104870	9740	9740	9740	9740	7
629	20241031	093000	77036690	9740	9740	9740	9740	234
630	20241031	092900	74757530	9740	9740	9740	9740	0
631	20241031	092800	74757530	9740	9740	9740	9740	2
632	20241031	092700	74738050	9740	9740	9740	9740	14
633	20241031	092600	74601690	9750	9740	9750	9740	471
634	20241031	092500	70010010	9740	9740	9740	9740	5
635	20241031	092400	69961310	9740	9740	9740	9740	0
636	20241031	092300	69961310	9740	9740	9740	9740	50
637	20241031	092200	69474310	9740	9740	9740	9730	214
638	20241031	092100	67390390	9740	9740	9770	9730	25
639	20241031	092000	67146980	9740	9770	9770	9740	158
640	20241031	091900	65608030	9730	9730	9730	9730	18
641	20241031	091800	65432890	9730	9730	9730	9730	81
642	20241031	091700	64644760	9740	9710	9810	9710	538
643	20241031	091600	59402810	9710	9700	9730	9690	514
644	20241031	091500	54421000	9740	9700	9740	9700	112
645	20241031	091400	53334560	9700	9730	9730	9700	2111
646	20241031	091300	32794800	9720	9720	9720	9720	10
647	20241031	091200	32697600	9690	9690	9700	9690	29
648	20241031	091100	32416480	9700	9700	9700	9690	355
649	20241031	091000	28973460	9700	9720	9720	9700	535
650	20241031	090900	23782900	9730	9730	9730	9730	11
651	20241031	090800	23675870	9730	9730	9730	9720	22
652	20241031	090700	23461920	9730	9720	9730	9690	195
653	20241031	090600	21568560	9730	9740	9740	9690	989
654	20241031	090500	11963590	9750	9750	9750	9750	107
655	20241031	090400	10920340	9750	9750	9750	9750	177
656	20241031	090300	9194590	9750	9750	9750	9750	28
657	20241031	090200	8921590	9750	9750	9760	9750	319
658	20241031	090100	5811330	9770	9790	9790	9760	443
659	20241031	090000	1482410	9800	9840	9840	9800	151