KissMeData/083790/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195900	302152995	2495	2495	2495	2495	8385
3	20241031	195800	302152995	2495	2495	2495	2495	0
4	20241031	195700	302152995	2495	2495	2495	2495	0
5	20241031	195600	302152995	2495	2495	2495	2495	0
6	20241031	195500	302152995	2495	2495	2495	2495	0
7	20241031	195400	302152995	2495	2495	2495	2495	0
8	20241031	195300	302152995	2495	2495	2495	2495	0
9	20241031	195200	302152995	2495	2495	2495	2495	0
10	20241031	195100	302152995	2495	2495	2495	2495	0
11	20241031	195000	302152995	2495	2495	2495	2495	0
12	20241031	194900	302152995	2495	2495	2495	2495	0
13	20241031	194800	302152995	2495	2495	2495	2495	0
14	20241031	194700	302152995	2495	2495	2495	2495	0
15	20241031	194600	302152995	2495	2495	2495	2495	0
16	20241031	194500	302152995	2495	2495	2495	2495	0
17	20241031	194400	302152995	2495	2495	2495	2495	0
18	20241031	194300	302152995	2495	2495	2495	2495	0
19	20241031	194200	302152995	2495	2495	2495	2495	0
20	20241031	194100	302152995	2495	2495	2495	2495	0
21	20241031	194000	302152995	2495	2495	2495	2495	0
22	20241031	193900	302152995	2495	2495	2495	2495	0
23	20241031	193800	302152995	2495	2495	2495	2495	0
24	20241031	193700	302152995	2495	2495	2495	2495	0
25	20241031	193600	302152995	2495	2495	2495	2495	0
26	20241031	193500	302152995	2495	2495	2495	2495	0
27	20241031	193400	302152995	2495	2495	2495	2495	0
28	20241031	193300	302152995	2495	2495	2495	2495	0
29	20241031	193200	302152995	2495	2495	2495	2495	0
30	20241031	193100	302152995	2495	2495	2495	2495	0
31	20241031	193000	302152995	2495	2495	2495	2495	0
32	20241031	192900	302152995	2495	2495	2495	2495	8385
33	20241031	192800	302152995	2495	2495	2495	2495	0
34	20241031	192700	302152995	2495	2495	2495	2495	0
35	20241031	192600	302152995	2495	2495	2495	2495	0
36	20241031	192500	302152995	2495	2495	2495	2495	0
37	20241031	192400	302152995	2495	2495	2495	2495	0
38	20241031	192300	302152995	2495	2495	2495	2495	0
39	20241031	192200	302152995	2495	2495	2495	2495	0
40	20241031	192100	302152995	2495	2495	2495	2495	0
41	20241031	192000	302152995	2495	2495	2495	2495	0
42	20241031	191900	302152995	2495	2495	2495	2495	0
43	20241031	191800	302152995	2495	2495	2495	2495	0
44	20241031	191700	302152995	2495	2495	2495	2495	0
45	20241031	191600	302152995	2495	2495	2495	2495	0
46	20241031	191500	302152995	2495	2495	2495	2495	0
47	20241031	191400	302152995	2495	2495	2495	2495	0
48	20241031	191300	302152995	2495	2495	2495	2495	0
49	20241031	191200	302152995	2495	2495	2495	2495	0
50	20241031	191100	302152995	2495	2495	2495	2495	0
51	20241031	191000	302152995	2495	2495	2495	2495	0
52	20241031	190900	302152995	2495	2495	2495	2495	0
53	20241031	190800	302152995	2495	2495	2495	2495	0
54	20241031	190700	302152995	2495	2495	2495	2495	0
55	20241031	190600	302152995	2495	2495	2495	2495	0
56	20241031	190500	302152995	2495	2495	2495	2495	0
57	20241031	190400	302152995	2495	2495	2495	2495	0
58	20241031	190300	302152995	2495	2495	2495	2495	0
59	20241031	190200	302152995	2495	2495	2495	2495	0
60	20241031	190100	302152995	2495	2495	2495	2495	0
61	20241031	190000	302152995	2495	2495	2495	2495	0
62	20241031	185900	302152995	2495	2495	2495	2495	8385
63	20241031	185800	302152995	2495	2495	2495	2495	0
64	20241031	185700	302152995	2495	2495	2495	2495	0
65	20241031	185600	302152995	2495	2495	2495	2495	0
66	20241031	185500	302152995	2495	2495	2495	2495	0
67	20241031	185400	302152995	2495	2495	2495	2495	0
68	20241031	185300	302152995	2495	2495	2495	2495	0
69	20241031	185200	302152995	2495	2495	2495	2495	0
70	20241031	185100	302152995	2495	2495	2495	2495	0
71	20241031	185000	302152995	2495	2495	2495	2495	0
72	20241031	184900	302152995	2495	2495	2495	2495	0
73	20241031	184800	302152995	2495	2495	2495	2495	0
74	20241031	184700	302152995	2495	2495	2495	2495	0
75	20241031	184600	302152995	2495	2495	2495	2495	0
76	20241031	184500	302152995	2495	2495	2495	2495	0
77	20241031	184400	302152995	2495	2495	2495	2495	0
78	20241031	184300	302152995	2495	2495	2495	2495	0
79	20241031	184200	302152995	2495	2495	2495	2495	0
80	20241031	184100	302152995	2495	2495	2495	2495	0
81	20241031	184000	302152995	2495	2495	2495	2495	0
82	20241031	183900	302152995	2495	2495	2495	2495	0
83	20241031	183800	302152995	2495	2495	2495	2495	0
84	20241031	183700	302152995	2495	2495	2495	2495	0
85	20241031	183600	302152995	2495	2495	2495	2495	0
86	20241031	183500	302152995	2495	2495	2495	2495	0
87	20241031	183400	302152995	2495	2495	2495	2495	0
88	20241031	183300	302152995	2495	2495	2495	2495	0
89	20241031	183200	302152995	2495	2495	2495	2495	0
90	20241031	183100	302152995	2495	2495	2495	2495	0
91	20241031	183000	302152995	2495	2495	2495	2495	0
92	20241031	182900	302152995	2495	2495	2495	2495	8385
93	20241031	182800	302152995	2495	2495	2495	2495	0
94	20241031	182700	302152995	2495	2495	2495	2495	0
95	20241031	182600	302152995	2495	2495	2495	2495	0
96	20241031	182500	302152995	2495	2495	2495	2495	0
97	20241031	182400	302152995	2495	2495	2495	2495	0
98	20241031	182300	302152995	2495	2495	2495	2495	0
99	20241031	182200	302152995	2495	2495	2495	2495	0
100	20241031	182100	302152995	2495	2495	2495	2495	0
101	20241031	182000	302152995	2495	2495	2495	2495	0
102	20241031	181900	302152995	2495	2495	2495	2495	0
103	20241031	181800	302152995	2495	2495	2495	2495	0
104	20241031	181700	302152995	2495	2495	2495	2495	0
105	20241031	181600	302152995	2495	2495	2495	2495	0
106	20241031	181500	302152995	2495	2495	2495	2495	0
107	20241031	181400	302152995	2495	2495	2495	2495	0
108	20241031	181300	302152995	2495	2495	2495	2495	0
109	20241031	181200	302152995	2495	2495	2495	2495	0
110	20241031	181100	302152995	2495	2495	2495	2495	0
111	20241031	181000	302152995	2495	2495	2495	2495	0
112	20241031	180900	302152995	2495	2495	2495	2495	0
113	20241031	180800	302152995	2495	2495	2495	2495	0
114	20241031	180700	302152995	2495	2495	2495	2495	0
115	20241031	180600	302152995	2495	2495	2495	2495	0
116	20241031	180500	302152995	2495	2495	2495	2495	0
117	20241031	180400	302152995	2495	2495	2495	2495	0
118	20241031	180300	302152995	2495	2495	2495	2495	0
119	20241031	180200	302152995	2495	2495	2495	2495	0
120	20241031	180100	302152995	2495	2495	2495	2495	0
121	20241031	180000	302152995	2495	2495	2495	2495	0
122	20241031	175900	302152995	2495	2495	2495	2495	8385
123	20241031	175800	302152995	2495	2495	2495	2495	0
124	20241031	175700	302152995	2495	2495	2495	2495	0
125	20241031	175600	302152995	2495	2495	2495	2495	0
126	20241031	175500	302152995	2495	2495	2495	2495	0
127	20241031	175400	302152995	2495	2495	2495	2495	0
128	20241031	175300	302152995	2495	2495	2495	2495	0
129	20241031	175200	302152995	2495	2495	2495	2495	0
130	20241031	175100	302152995	2495	2495	2495	2495	0
131	20241031	175000	302152995	2495	2495	2495	2495	0
132	20241031	174900	302152995	2495	2495	2495	2495	0
133	20241031	174800	302152995	2495	2495	2495	2495	0
134	20241031	174700	302152995	2495	2495	2495	2495	0
135	20241031	174600	302152995	2495	2495	2495	2495	0
136	20241031	174500	302152995	2495	2495	2495	2495	0
137	20241031	174400	302152995	2495	2495	2495	2495	0
138	20241031	174300	302152995	2495	2495	2495	2495	0
139	20241031	174200	302152995	2495	2495	2495	2495	0
140	20241031	174100	302152995	2495	2495	2495	2495	0
141	20241031	174000	302152995	2495	2495	2495	2495	0
142	20241031	173900	302152995	2495	2495	2495	2495	0
143	20241031	173800	302152995	2495	2495	2495	2495	0
144	20241031	173700	302152995	2495	2495	2495	2495	0
145	20241031	173600	302152995	2495	2495	2495	2495	0
146	20241031	173500	302152995	2495	2495	2495	2495	0
147	20241031	173400	302152995	2495	2495	2495	2495	0
148	20241031	173300	302152995	2495	2495	2495	2495	0
149	20241031	173200	302152995	2495	2495	2495	2495	0
150	20241031	173100	302152995	2495	2495	2495	2495	0
151	20241031	173000	302152995	2495	2495	2495	2495	0
152	20241031	172900	302152995	2495	2495	2495	2495	8385
153	20241031	172800	302152995	2495	2495	2495	2495	0
154	20241031	172700	302152995	2495	2495	2495	2495	0
155	20241031	172600	302152995	2495	2495	2495	2495	0
156	20241031	172500	302152995	2495	2495	2495	2495	0
157	20241031	172400	302152995	2495	2495	2495	2495	0
158	20241031	172300	302152995	2495	2495	2495	2495	0
159	20241031	172200	302152995	2495	2495	2495	2495	0
160	20241031	172100	302152995	2495	2495	2495	2495	0
161	20241031	172000	302152995	2495	2495	2495	2495	0
162	20241031	171900	302152995	2495	2495	2495	2495	0
163	20241031	171800	302152995	2495	2495	2495	2495	0
164	20241031	171700	302152995	2495	2495	2495	2495	0
165	20241031	171600	302152995	2495	2495	2495	2495	0
166	20241031	171500	302152995	2495	2495	2495	2495	0
167	20241031	171400	302152995	2495	2495	2495	2495	0
168	20241031	171300	302152995	2495	2495	2495	2495	0
169	20241031	171200	302152995	2495	2495	2495	2495	0
170	20241031	171100	302152995	2495	2495	2495	2495	0
171	20241031	171000	302152995	2495	2495	2495	2495	0
172	20241031	170900	302152995	2495	2495	2495	2495	0
173	20241031	170800	302152995	2495	2495	2495	2495	0
174	20241031	170700	302152995	2495	2495	2495	2495	0
175	20241031	170600	302152995	2495	2495	2495	2495	0
176	20241031	170500	302152995	2495	2495	2495	2495	0
177	20241031	170400	302152995	2495	2495	2495	2495	0
178	20241031	170300	302152995	2495	2495	2495	2495	0
179	20241031	170200	302152995	2495	2495	2495	2495	0
180	20241031	170100	302152995	2495	2495	2495	2495	0
181	20241031	170000	302152995	2495	2495	2495	2495	0
182	20241031	165900	302152995	2495	2495	2495	2495	8385
183	20241031	165800	302152995	2495	2495	2495	2495	0
184	20241031	165700	302152995	2495	2495	2495	2495	0
185	20241031	165600	302152995	2495	2495	2495	2495	0
186	20241031	165500	302152995	2495	2495	2495	2495	0
187	20241031	165400	302152995	2495	2495	2495	2495	0
188	20241031	165300	302152995	2495	2495	2495	2495	0
189	20241031	165200	302152995	2495	2495	2495	2495	0
190	20241031	165100	302152995	2495	2495	2495	2495	0
191	20241031	165000	302152995	2495	2495	2495	2495	0
192	20241031	164900	302152995	2495	2495	2495	2495	0
193	20241031	164800	302152995	2495	2495	2495	2495	0
194	20241031	164700	302152995	2495	2495	2495	2495	0
195	20241031	164600	302152995	2495	2495	2495	2495	0
196	20241031	164500	302152995	2495	2495	2495	2495	0
197	20241031	164400	302152995	2495	2495	2495	2495	0
198	20241031	164300	302152995	2495	2495	2495	2495	0
199	20241031	164200	302152995	2495	2495	2495	2495	0
200	20241031	164100	302152995	2495	2495	2495	2495	0
201	20241031	164000	302152995	2495	2495	2495	2495	0
202	20241031	163900	302152995	2495	2495	2495	2495	0
203	20241031	163800	302152995	2495	2495	2495	2495	0
204	20241031	163700	302152995	2495	2495	2495	2495	0
205	20241031	163600	302152995	2495	2495	2495	2495	0
206	20241031	163500	302152995	2495	2495	2495	2495	0
207	20241031	163400	302152995	2495	2495	2495	2495	0
208	20241031	163300	302152995	2495	2495	2495	2495	0
209	20241031	163200	302152995	2495	2495	2495	2495	0
210	20241031	163100	302152995	2495	2495	2495	2495	0
211	20241031	163000	302152995	2495	2495	2495	2495	0
212	20241031	162900	302152995	2495	2495	2495	2495	8385
213	20241031	162800	302152995	2495	2495	2495	2495	0
214	20241031	162700	302152995	2495	2495	2495	2495	0
215	20241031	162600	302152995	2495	2495	2495	2495	0
216	20241031	162500	302152995	2495	2495	2495	2495	0
217	20241031	162400	302152995	2495	2495	2495	2495	0
218	20241031	162300	302152995	2495	2495	2495	2495	0
219	20241031	162200	302152995	2495	2495	2495	2495	0
220	20241031	162100	302152995	2495	2495	2495	2495	0
221	20241031	162000	302152995	2495	2495	2495	2495	0
222	20241031	161900	302152995	2495	2495	2495	2495	0
223	20241031	161800	302152995	2495	2495	2495	2495	0
224	20241031	161700	302152995	2495	2495	2495	2495	0
225	20241031	161600	302152995	2495	2495	2495	2495	0
226	20241031	161500	302152995	2495	2495	2495	2495	0
227	20241031	161400	302152995	2495	2495	2495	2495	0
228	20241031	161300	302152995	2495	2495	2495	2495	0
229	20241031	161200	302152995	2495	2495	2495	2495	0
230	20241031	161100	302152995	2495	2495	2495	2495	0
231	20241031	161000	302152995	2495	2495	2495	2495	0
232	20241031	160900	302152995	2495	2495	2495	2495	0
233	20241031	160800	302152995	2495	2495	2495	2495	0
234	20241031	160700	302152995	2495	2495	2495	2495	0
235	20241031	160600	302152995	2495	2495	2495	2495	0
236	20241031	160500	302152995	2495	2495	2495	2495	0
237	20241031	160400	302152995	2495	2495	2495	2495	0
238	20241031	160300	302152995	2495	2495	2495	2495	0
239	20241031	160200	302152995	2495	2495	2495	2495	0
240	20241031	160100	302152995	2495	2495	2495	2495	0
241	20241031	160000	302152995	2495	2495	2495	2495	0
242	20241031	155900	302152995	2495	2495	2495	2495	8385
243	20241031	155800	302152995	2495	2495	2495	2495	0
244	20241031	155700	302152995	2495	2495	2495	2495	0
245	20241031	155600	302152995	2495	2495	2495	2495	0
246	20241031	155500	302152995	2495	2495	2495	2495	0
247	20241031	155400	302152995	2495	2495	2495	2495	0
248	20241031	155300	302152995	2495	2495	2495	2495	0
249	20241031	155200	302152995	2495	2495	2495	2495	0
250	20241031	155100	302152995	2495	2495	2495	2495	0
251	20241031	155000	302152995	2495	2495	2495	2495	0
252	20241031	154900	302152995	2495	2495	2495	2495	0
253	20241031	154800	302152995	2495	2495	2495	2495	0
254	20241031	154700	302152995	2495	2495	2495	2495	0
255	20241031	154600	302152995	2495	2495	2495	2495	0
256	20241031	154500	302152995	2495	2495	2495	2495	0
257	20241031	154400	302152995	2495	2495	2495	2495	0
258	20241031	154300	302152995	2495	2495	2495	2495	0
259	20241031	154200	302152995	2495	2495	2495	2495	0
260	20241031	154100	302152995	2495	2495	2495	2495	0
261	20241031	154000	302152995	2495	2495	2495	2495	0
262	20241031	153900	302152995	2495	2495	2495	2495	0
263	20241031	153800	302152995	2495	2495	2495	2495	0
264	20241031	153700	302152995	2495	2495	2495	2495	0
265	20241031	153600	302152995	2495	2495	2495	2495	0
266	20241031	153500	302152995	2495	2495	2495	2495	0
267	20241031	153400	302152995	2495	2495	2495	2495	0
268	20241031	153300	302152995	2495	2495	2495	2495	0
269	20241031	153200	302152995	2495	2495	2495	2495	0
270	20241031	153100	302152995	2495	2495	2495	2495	0
271	20241031	153000	302152995	2495	2495	2495	2495	8385
272	20241031	152900	281232420	2500	2500	2500	2500	0
273	20241031	152800	281232420	2500	2500	2500	2500	0
274	20241031	152700	281232420	2500	2500	2500	2500	0
275	20241031	152600	281232420	2500	2500	2500	2500	0
276	20241031	152500	281232420	2500	2500	2500	2500	0
277	20241031	152400	281232420	2500	2500	2500	2500	0
278	20241031	152300	281232420	2500	2500	2500	2500	0
279	20241031	152200	281232420	2500	2500	2500	2500	0
280	20241031	152100	281232420	2500	2500	2500	2500	0
281	20241031	152000	281232420	2500	2500	2500	2500	0
282	20241031	151900	281232420	2500	2500	2505	2495	1457
283	20241031	151800	277591560	2505	2500	2505	2500	21
284	20241031	151700	277539055	2500	2495	2505	2495	2910
285	20241031	151600	270263885	2500	2485	2500	2485	10205
286	20241031	151500	244869790	2485	2480	2485	2480	10157
287	20241031	151400	219680395	2480	2480	2480	2480	7
288	20241031	151300	219663035	2480	2480	2480	2480	0
289	20241031	151200	219663035	2480	2480	2480	2480	0
290	20241031	151100	219663035	2480	2480	2480	2480	7
291	20241031	151000	219645675	2480	2480	2480	2480	1007
292	20241031	150900	217148315	2480	2480	2480	2480	0
293	20241031	150800	217148315	2480	2475	2480	2475	620
294	20241031	150700	215613810	2475	2475	2475	2475	0
295	20241031	150600	215613810	2475	2480	2480	2475	1400
296	20241031	150500	212148435	2480	2480	2480	2480	1424
297	20241031	150400	208616915	2485	2485	2485	2485	0
298	20241031	150300	208616915	2485	2485	2485	2485	7
299	20241031	150200	208599520	2480	2480	2480	2480	0
300	20241031	150100	208599520	2480	2480	2480	2480	683
301	20241031	150000	206905680	2480	2480	2480	2480	918
302	20241031	145900	204629040	2480	2480	2480	2480	0
303	20241031	145800	204629040	2480	2480	2480	2480	0
304	20241031	145700	204629040	2480	2475	2480	2475	62
305	20241031	145600	204475555	2475	2475	2475	2475	1065
306	20241031	145500	201839680	2480	2480	2480	2480	7
307	20241031	145400	201822320	2475	2475	2475	2475	500
308	20241031	145300	200584820	2480	2480	2480	2480	0
309	20241031	145200	200584820	2480	2480	2480	2480	7
310	20241031	145100	200567460	2480	2480	2480	2480	3
311	20241031	145000	200560020	2480	2475	2480	2475	27
312	20241031	144900	200493185	2475	2475	2475	2475	0
313	20241031	144800	200493185	2475	2470	2475	2470	14
314	20241031	144700	200458595	2470	2470	2470	2470	111
315	20241031	144600	200184425	2465	2465	2465	2465	51
316	20241031	144500	200058710	2470	2470	2470	2470	15
317	20241031	144400	200021660	2470	2470	2470	2470	7
318	20241031	144300	200004370	2470	2470	2470	2470	0
319	20241031	144200	200004370	2470	2470	2470	2470	0
320	20241031	144100	200004370	2470	2465	2470	2465	14
321	20241031	144000	199969795	2460	2460	2460	2460	0
322	20241031	143900	199969795	2460	2460	2460	2460	407
323	20241031	143800	198968575	2460	2460	2460	2460	68
324	20241031	143700	198801295	2455	2455	2455	2455	0
325	20241031	143600	198801295	2455	2455	2455	2455	408
326	20241031	143500	197799655	2455	2455	2455	2455	0
327	20241031	143400	197799655	2455	2455	2455	2455	0
328	20241031	143300	197799655	2455	2455	2455	2455	0
329	20241031	143200	197799655	2455	2455	2455	2455	7
330	20241031	143100	197782470	2455	2455	2455	2455	0
331	20241031	143000	197782470	2455	2455	2455	2455	0
332	20241031	142900	197782470	2455	2455	2455	2455	7
333	20241031	142800	197765285	2455	2455	2455	2455	0
334	20241031	142700	197765285	2455	2455	2455	2455	0
335	20241031	142600	197765285	2455	2455	2455	2455	0
336	20241031	142500	197765285	2455	2455	2455	2455	0
337	20241031	142400	197765285	2455	2455	2455	2455	0
338	20241031	142300	197765285	2455	2455	2455	2455	0
339	20241031	142200	197765285	2455	2455	2455	2455	0
340	20241031	142100	197765285	2455	2455	2455	2455	20
341	20241031	142000	197716185	2445	2445	2445	2445	25
342	20241031	141900	197655060	2455	2455	2455	2455	0
343	20241031	141800	197655060	2455	2455	2455	2455	0
344	20241031	141700	197655060	2455	2455	2455	2455	3
345	20241031	141600	197647695	2455	2450	2455	2450	314
346	20241031	141500	196876985	2450	2450	2450	2450	0
347	20241031	141400	196876985	2450	2450	2450	2450	0
348	20241031	141300	196876985	2450	2450	2450	2450	7
349	20241031	141200	196859835	2450	2450	2450	2450	7
350	20241031	141100	196842685	2450	2450	2450	2450	9
351	20241031	141000	196820635	2450	2450	2450	2450	1
352	20241031	140900	196818185	2450	2450	2450	2450	0
353	20241031	140800	196818185	2450	2440	2450	2440	2100
354	20241031	140700	191674905	2440	2440	2440	2440	100
355	20241031	140600	191430905	2435	2435	2435	2435	0
356	20241031	140500	191430905	2435	2435	2435	2435	0
357	20241031	140400	191430905	2435	2435	2435	2435	0
358	20241031	140300	191430905	2435	2435	2435	2435	0
359	20241031	140200	191430905	2435	2435	2435	2435	0
360	20241031	140100	191430905	2435	2435	2435	2435	0
361	20241031	140000	191430905	2435	2435	2435	2435	0
362	20241031	135900	191430905	2435	2435	2435	2435	0
363	20241031	135800	191430905	2435	2435	2435	2435	0
364	20241031	135700	191430905	2435	2435	2435	2435	0
365	20241031	135600	191430905	2435	2435	2435	2435	1
366	20241031	135500	191428470	2440	2440	2440	2440	0
367	20241031	135400	191428470	2440	2440	2440	2440	0
368	20241031	135300	191428470	2440	2440	2440	2440	1
369	20241031	135200	191426030	2440	2440	2440	2440	0
370	20241031	135100	191426030	2440	2440	2440	2440	831
371	20241031	135000	189398390	2435	2435	2435	2435	0
372	20241031	134900	189398390	2435	2435	2435	2435	998
373	20241031	134800	186968260	2435	2435	2435	2435	0
374	20241031	134700	186968260	2435	2435	2435	2435	0
375	20241031	134600	186968260	2435	2435	2435	2435	0
376	20241031	134500	186968260	2435	2435	2435	2435	0
377	20241031	134400	186968260	2435	2435	2435	2435	31
378	20241031	134300	186892775	2435	2435	2435	2435	0
379	20241031	134200	186892775	2435	2435	2435	2435	0
380	20241031	134100	186892775	2435	2435	2435	2435	0
381	20241031	134000	186892775	2435	2440	2440	2435	423
382	20241031	133900	185862155	2440	2440	2440	2440	0
383	20241031	133800	185862155	2440	2440	2440	2440	100
384	20241031	133700	185618155	2440	2440	2440	2440	0
385	20241031	133600	185618155	2440	2440	2440	2440	0
386	20241031	133500	185618155	2440	2440	2440	2440	0
387	20241031	133400	185618155	2440	2440	2440	2440	0
388	20241031	133300	185618155	2440	2440	2440	2440	20
389	20241031	133200	185569355	2440	2440	2440	2440	20
390	20241031	133100	185520555	2435	2435	2435	2435	0
391	20241031	133000	185520555	2435	2435	2435	2435	0
392	20241031	132900	185520555	2435	2440	2440	2435	801
393	20241031	132800	183568870	2440	2440	2440	2440	0
394	20241031	132700	183568870	2440	2440	2440	2440	54
395	20241031	132600	183437110	2445	2445	2445	2445	0
396	20241031	132500	183437110	2445	2445	2445	2445	0
397	20241031	132400	183437110	2445	2445	2445	2445	0
398	20241031	132300	183437110	2445	2445	2445	2445	0
399	20241031	132200	183437110	2445	2445	2445	2445	0
400	20241031	132100	183437110	2445	2445	2445	2445	0
401	20241031	132000	183437110	2445	2445	2445	2445	1877
402	20241031	131900	178847845	2450	2450	2450	2450	0
403	20241031	131800	178847845	2450	2450	2450	2450	1
404	20241031	131700	178845395	2450	2450	2450	2450	0
405	20241031	131600	178845395	2450	2440	2450	2440	15
406	20241031	131500	178808745	2450	2450	2450	2450	0
407	20241031	131400	178808745	2450	2450	2450	2450	0
408	20241031	131300	178808745	2450	2450	2450	2450	0
409	20241031	131200	178808745	2450	2450	2450	2450	0
410	20241031	131100	178808745	2450	2450	2450	2450	9
411	20241031	131000	178786695	2440	2440	2440	2440	0
412	20241031	130900	178786695	2440	2440	2440	2440	0
413	20241031	130800	178786695	2440	2440	2440	2440	0
414	20241031	130700	178786695	2440	2440	2440	2440	0
415	20241031	130600	178786695	2440	2440	2440	2440	0
416	20241031	130500	178786695	2440	2440	2440	2440	0
417	20241031	130400	178786695	2440	2440	2440	2440	0
418	20241031	130300	178786695	2440	2440	2440	2440	0
419	20241031	130200	178786695	2440	2440	2440	2440	0
420	20241031	130100	178786695	2440	2440	2440	2440	0
421	20241031	130000	178786695	2440	2440	2440	2440	1
422	20241031	125900	178784255	2450	2450	2450	2450	1
423	20241031	125800	178781805	2455	2455	2455	2455	0
424	20241031	125700	178781805	2455	2455	2455	2455	0
425	20241031	125600	178781805	2455	2455	2455	2455	4
426	20241031	125500	178771985	2455	2455	2455	2455	0
427	20241031	125400	178771985	2455	2455	2455	2455	0
428	20241031	125300	178771985	2455	2455	2455	2455	0
429	20241031	125200	178771985	2455	2455	2455	2455	11
430	20241031	125100	178744980	2455	2455	2455	2455	0
431	20241031	125000	178744980	2455	2455	2455	2455	7
432	20241031	124900	178727795	2440	2440	2440	2440	0
433	20241031	124800	178727795	2440	2440	2440	2440	0
434	20241031	124700	178727795	2440	2440	2440	2440	0
435	20241031	124600	178727795	2440	2440	2440	2440	0
436	20241031	124500	178727795	2440	2440	2440	2440	0
437	20241031	124400	178727795	2440	2440	2440	2440	0
438	20241031	124300	178727795	2440	2440	2440	2440	0
439	20241031	124200	178727795	2440	2440	2440	2440	1723
440	20241031	124100	174523675	2440	2440	2440	2440	0
441	20241031	124000	174523675	2440	2440	2440	2440	0
442	20241031	123900	174523675	2440	2440	2440	2440	0
443	20241031	123800	174523675	2440	2440	2440	2440	0
444	20241031	123700	174523675	2440	2440	2440	2440	0
445	20241031	123600	174523675	2440	2440	2440	2440	331
446	20241031	123500	173716035	2440	2440	2440	2440	110
447	20241031	123400	173447635	2440	2440	2440	2440	0
448	20241031	123300	173447635	2440	2440	2440	2440	0
449	20241031	123200	173447635	2440	2440	2440	2440	0
450	20241031	123100	173447635	2440	2440	2440	2440	0
451	20241031	123000	173447635	2440	2440	2440	2440	0
452	20241031	122900	173447635	2440	2440	2440	2440	0
453	20241031	122800	173447635	2440	2440	2440	2440	0
454	20241031	122700	173447635	2440	2440	2440	2440	0
455	20241031	122600	173447635	2440	2440	2440	2440	0
456	20241031	122500	173447635	2440	2440	2440	2440	0
457	20241031	122400	173447635	2440	2440	2440	2440	0
458	20241031	122300	173447635	2440	2440	2440	2440	0
459	20241031	122200	173447635	2440	2440	2440	2440	0
460	20241031	122100	173447635	2440	2440	2440	2440	0
461	20241031	122000	173447635	2440	2440	2440	2440	0
462	20241031	121900	173447635	2440	2440	2440	2440	0
463	20241031	121800	173447635	2440	2440	2440	2440	3032
464	20241031	121700	166049555	2440	2440	2440	2440	0
465	20241031	121600	166049555	2440	2440	2440	2440	0
466	20241031	121500	166049555	2440	2440	2440	2440	0
467	20241031	121400	166049555	2440	2440	2440	2440	0
468	20241031	121300	166049555	2440	2440	2440	2440	20
469	20241031	121200	166000755	2440	2440	2440	2440	0
470	20241031	121100	166000755	2440	2445	2445	2440	500
471	20241031	121000	164779535	2445	2445	2445	2445	0
472	20241031	120900	164779535	2445	2445	2445	2445	500
473	20241031	120800	163557035	2440	2440	2440	2440	0
474	20241031	120700	163557035	2440	2440	2440	2440	0
475	20241031	120600	163557035	2440	2440	2440	2440	0
476	20241031	120500	163557035	2440	2440	2440	2440	0
477	20241031	120400	163557035	2440	2445	2445	2440	277
478	20241031	120300	162880950	2460	2460	2460	2460	0
479	20241031	120200	162880950	2460	2460	2460	2460	0
480	20241031	120100	162880950	2460	2460	2460	2460	0
481	20241031	120000	162880950	2460	2460	2460	2460	0
482	20241031	115900	162880950	2460	2460	2460	2460	0
483	20241031	115800	162880950	2460	2460	2460	2460	0
484	20241031	115700	162880950	2460	2460	2460	2460	0
485	20241031	115600	162880950	2460	2460	2460	2460	0
486	20241031	115500	162880950	2460	2460	2460	2460	0
487	20241031	115400	162880950	2460	2460	2460	2460	0
488	20241031	115300	162880950	2460	2460	2460	2460	0
489	20241031	115200	162880950	2460	2460	2460	2460	0
490	20241031	115100	162880950	2460	2460	2460	2460	0
491	20241031	115000	162880950	2460	2460	2460	2460	0
492	20241031	114900	162880950	2460	2460	2460	2460	0
493	20241031	114800	162880950	2460	2460	2460	2460	0
494	20241031	114700	162880950	2460	2460	2460	2460	0
495	20241031	114600	162880950	2460	2460	2460	2460	0
496	20241031	114500	162880950	2460	2460	2460	2460	0
497	20241031	114400	162880950	2460	2460	2460	2460	10
498	20241031	114300	162856350	2440	2440	2440	2440	0
499	20241031	114200	162856350	2440	2440	2440	2440	0
500	20241031	114100	162856350	2440	2440	2440	2440	1
501	20241031	114000	162853910	2460	2460	2460	2460	0
502	20241031	113900	162853910	2460	2460	2460	2460	0
503	20241031	113800	162853910	2460	2460	2460	2460	0
504	20241031	113700	162853910	2460	2460	2460	2460	0
505	20241031	113600	162853910	2460	2460	2460	2460	0
506	20241031	113500	162853910	2460	2460	2460	2460	0
507	20241031	113400	162853910	2460	2460	2460	2460	0
508	20241031	113300	162853910	2460	2460	2460	2460	8
509	20241031	113200	162834230	2460	2460	2460	2460	0
510	20241031	113100	162834230	2460	2455	2460	2455	1014
511	20241031	113000	160341000	2450	2450	2450	2450	0
512	20241031	112900	160341000	2450	2450	2450	2450	0
513	20241031	112800	160341000	2450	2450	2450	2450	65
514	20241031	112700	160181750	2450	2455	2455	2450	1873
515	20241031	112600	155592775	2460	2460	2460	2460	0
516	20241031	112500	155592775	2460	2460	2460	2460	0
517	20241031	112400	155592775	2460	2460	2460	2460	0
518	20241031	112300	155592775	2460	2460	2460	2460	0
519	20241031	112200	155592775	2460	2460	2460	2460	0
520	20241031	112100	155592775	2460	2460	2460	2460	0
521	20241031	112000	155592775	2460	2460	2460	2460	0
522	20241031	111900	155592775	2460	2460	2460	2460	4
523	20241031	111800	155582935	2460	2460	2460	2460	5
524	20241031	111700	155570635	2460	2460	2460	2460	0
525	20241031	111600	155570635	2460	2460	2460	2460	0
526	20241031	111500	155570635	2460	2460	2460	2460	0
527	20241031	111400	155570635	2460	2460	2460	2460	0
528	20241031	111300	155570635	2460	2460	2460	2460	0
529	20241031	111200	155570635	2460	2460	2460	2460	1
530	20241031	111100	155568175	2460	2460	2460	2460	0
531	20241031	111000	155568175	2460	2455	2460	2455	400
532	20241031	110900	154585170	2455	2455	2455	2455	0
533	20241031	110800	154585170	2455	2455	2455	2455	0
534	20241031	110700	154585170	2455	2455	2455	2455	20
535	20241031	110600	154536070	2455	2455	2455	2455	0
536	20241031	110500	154536070	2455	2455	2455	2455	0
537	20241031	110400	154536070	2455	2455	2455	2455	414
538	20241031	110300	153519700	2455	2455	2455	2455	31
539	20241031	110200	153443595	2455	2455	2455	2455	0
540	20241031	110100	153443595	2455	2455	2455	2455	0
541	20241031	110000	153443595	2455	2455	2455	2455	0
542	20241031	105900	153443595	2455	2455	2455	2455	0
543	20241031	105800	153443595	2455	2455	2455	2455	0
544	20241031	105700	153443595	2455	2455	2455	2455	0
545	20241031	105600	153443595	2455	2455	2455	2455	0
546	20241031	105500	153443595	2455	2455	2455	2455	0
547	20241031	105400	153443595	2455	2455	2455	2455	50
548	20241031	105300	153320845	2455	2455	2455	2455	1
549	20241031	105200	153318390	2455	2455	2455	2455	0
550	20241031	105100	153318390	2455	2455	2455	2455	0
551	20241031	105000	153318390	2455	2455	2455	2455	0
552	20241031	104900	153318390	2455	2455	2455	2455	395
553	20241031	104800	152348665	2450	2450	2450	2450	0
554	20241031	104700	152348665	2450	2450	2450	2450	0
555	20241031	104600	152348665	2450	2450	2450	2450	503
556	20241031	104500	151116315	2450	2450	2450	2450	1225
557	20241031	104400	148115065	2450	2450	2450	2450	0
558	20241031	104300	148115065	2450	2450	2450	2450	0
559	20241031	104200	148115065	2450	2450	2450	2450	2
560	20241031	104100	148110165	2450	2450	2450	2450	0
561	20241031	104000	148110165	2450	2450	2450	2450	0
562	20241031	103900	148110165	2450	2450	2450	2450	0
563	20241031	103800	148110165	2450	2450	2450	2450	0
564	20241031	103700	148110165	2450	2450	2450	2450	0
565	20241031	103600	148110165	2450	2450	2450	2450	12
566	20241031	103500	148080765	2455	2455	2455	2455	0
567	20241031	103400	148080765	2455	2455	2455	2455	108
568	20241031	103300	147815625	2455	2455	2455	2455	7
569	20241031	103200	147798440	2450	2450	2450	2450	0
570	20241031	103100	147798440	2450	2450	2450	2450	0
571	20241031	103000	147798440	2450	2450	2450	2450	507
572	20241031	102900	146556290	2450	2450	2450	2450	0
573	20241031	102800	146556290	2450	2450	2450	2450	50
574	20241031	102700	146433790	2450	2450	2450	2450	480
575	20241031	102600	145257790	2450	2450	2450	2450	0
576	20241031	102500	145257790	2450	2450	2450	2450	0
577	20241031	102400	145257790	2450	2450	2450	2450	0
578	20241031	102300	145257790	2450	2450	2450	2450	0
579	20241031	102200	145257790	2450	2450	2450	2450	0
580	20241031	102100	145257790	2450	2450	2450	2450	0
581	20241031	102000	145257790	2450	2450	2450	2450	0
582	20241031	101900	145257790	2450	2450	2450	2450	0
583	20241031	101800	145257790	2450	2450	2450	2450	0
584	20241031	101700	145257790	2450	2450	2450	2450	7
585	20241031	101600	145240640	2440	2440	2440	2440	0
586	20241031	101500	145240640	2440	2440	2440	2440	0
587	20241031	101400	145240640	2440	2440	2440	2440	41
588	20241031	101300	145140600	2435	2435	2435	2435	0
589	20241031	101200	145140600	2435	2435	2435	2435	1322
590	20241031	101100	141921530	2440	2460	2460	2440	52
591	20241031	101000	141794630	2440	2440	2440	2440	0
592	20241031	100900	141794630	2440	2440	2440	2440	0
593	20241031	100800	141794630	2440	2440	2440	2440	101
594	20241031	100700	141548190	2440	2445	2445	2440	910
595	20241031	100600	139327690	2445	2445	2445	2445	22
596	20241031	100500	139273900	2445	2445	2445	2445	0
597	20241031	100400	139273900	2445	2445	2445	2445	0
598	20241031	100300	139273900	2445	2450	2450	2445	55
599	20241031	100200	139139415	2450	2465	2465	2450	6
600	20241031	100100	139124640	2450	2450	2450	2450	0
601	20241031	100000	139124640	2450	2450	2450	2450	300
602	20241031	095900	138389640	2455	2455	2455	2455	339
603	20241031	095800	137557395	2455	2455	2455	2455	2
604	20241031	095700	137552485	2460	2460	2460	2460	0
605	20241031	095600	137552485	2460	2455	2460	2455	742
606	20241031	095500	135727180	2445	2470	2475	2430	7638
607	20241031	095400	117096030	2470	2460	2470	2460	21
608	20241031	095300	117044175	2450	2480	2480	2425	6043
609	20241031	095200	102203710	2480	2480	2480	2480	27
610	20241031	095100	102136750	2480	2480	2480	2480	0
611	20241031	095000	102136750	2480	2475	2480	2475	19
612	20241031	094900	102089720	2480	2480	2480	2480	0
613	20241031	094800	102089720	2480	2480	2480	2480	0
614	20241031	094700	102089720	2480	2480	2480	2480	0
615	20241031	094600	102089720	2480	2480	2480	2480	511
616	20241031	094500	100822440	2465	2465	2465	2465	40
617	20241031	094400	100723840	2465	2465	2465	2465	0
618	20241031	094300	100723840	2465	2470	2470	2465	2152
619	20241031	094200	95418845	2475	2470	2475	2470	4
620	20241031	094100	95408950	2475	2470	2475	2470	2264
621	20241031	094000	89816240	2470	2470	2470	2465	92
622	20241031	093900	89589400	2470	2470	2470	2470	6
623	20241031	093800	89574580	2470	2475	2475	2470	254
624	20241031	093700	88946200	2475	2470	2475	2470	47
625	20241031	093600	88830105	2475	2475	2475	2470	2092
626	20241031	093500	83652675	2475	2475	2475	2470	62
627	20241031	093400	83499335	2475	2485	2485	2475	19
628	20241031	093300	83452300	2475	2480	2485	2475	46
629	20241031	093200	83338365	2485	2475	2485	2475	25
630	20241031	093100	83276420	2475	2480	2480	2475	36
631	20241031	093000	83187230	2475	2500	2500	2465	30633
632	20241031	092900	7457425	2500	2500	2500	2500	141
633	20241031	092800	7104925	2500	2500	2500	2500	18
634	20241031	092700	7059925	2495	2495	2495	2495	0
635	20241031	092600	7059925	2495	2495	2495	2495	0
636	20241031	092500	7059925	2495	2495	2495	2495	21
637	20241031	092400	7007530	2520	2520	2520	2520	7
638	20241031	092300	6989890	2500	2500	2500	2500	0
639	20241031	092200	6989890	2500	2500	2500	2500	0
640	20241031	092100	6989890	2500	2500	2500	2500	200
641	20241031	092000	6489890	2495	2500	2500	2495	500
642	20241031	091900	5241775	2505	2505	2505	2505	0
643	20241031	091800	5241775	2505	2505	2505	2505	10
644	20241031	091700	5216725	2500	2505	2505	2500	1445
645	20241031	091600	1603875	2505	2505	2505	2505	0
646	20241031	091500	1603875	2505	2505	2505	2505	49
647	20241031	091400	1481130	2505	2505	2505	2505	40
648	20241031	091300	1380930	2500	2505	2505	2500	2
649	20241031	091200	1375925	2510	2510	2510	2510	0
650	20241031	091100	1375925	2510	2510	2510	2510	86
651	20241031	091000	1160065	2535	2535	2535	2535	0
652	20241031	090900	1160065	2535	2535	2535	2535	0
653	20241031	090800	1160065	2535	2535	2535	2535	0
654	20241031	090700	1160065	2535	2520	2535	2510	30
655	20241031	090600	1084595	2550	2550	2550	2550	0
656	20241031	090500	1084595	2550	2550	2550	2550	0
657	20241031	090400	1084595	2550	2550	2550	2550	0
658	20241031	090300	1084595	2550	2550	2550	2550	0
659	20241031	090200	1084595	2550	2550	2550	2550	0
660	20241031	090100	1084595	2550	2535	2550	2535	51
661	20241031	090000	955080	2520	2520	2520	2520	379