KissMeData/109610/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201700	4204114310	4065	4065	4065	4065	20065
3	20241031	201600	4204114310	4065	4065	4065	4065	0
4	20241031	201500	4204114310	4065	4065	4065	4065	0
5	20241031	201400	4204114310	4065	4065	4065	4065	0
6	20241031	201300	4204114310	4065	4065	4065	4065	0
7	20241031	201200	4204114310	4065	4065	4065	4065	0
8	20241031	201100	4204114310	4065	4065	4065	4065	0
9	20241031	201000	4204114310	4065	4065	4065	4065	0
10	20241031	200900	4204114310	4065	4065	4065	4065	0
11	20241031	200800	4204114310	4065	4065	4065	4065	0
12	20241031	200700	4204114310	4065	4065	4065	4065	0
13	20241031	200600	4204114310	4065	4065	4065	4065	0
14	20241031	200500	4204114310	4065	4065	4065	4065	0
15	20241031	200400	4204114310	4065	4065	4065	4065	0
16	20241031	200300	4204114310	4065	4065	4065	4065	0
17	20241031	200200	4204114310	4065	4065	4065	4065	0
18	20241031	200100	4204114310	4065	4065	4065	4065	0
19	20241031	200000	4204114310	4065	4065	4065	4065	0
20	20241031	195900	4204114310	4065	4065	4065	4065	0
21	20241031	195800	4204114310	4065	4065	4065	4065	0
22	20241031	195700	4204114310	4065	4065	4065	4065	0
23	20241031	195600	4204114310	4065	4065	4065	4065	0
24	20241031	195500	4204114310	4065	4065	4065	4065	0
25	20241031	195400	4204114310	4065	4065	4065	4065	0
26	20241031	195300	4204114310	4065	4065	4065	4065	0
27	20241031	195200	4204114310	4065	4065	4065	4065	0
28	20241031	195100	4204114310	4065	4065	4065	4065	0
29	20241031	195000	4204114310	4065	4065	4065	4065	0
30	20241031	194900	4204114310	4065	4065	4065	4065	0
31	20241031	194800	4204114310	4065	4065	4065	4065	0
32	20241031	194700	4204114310	4065	4065	4065	4065	20065
33	20241031	194600	4204114310	4065	4065	4065	4065	0
34	20241031	194500	4204114310	4065	4065	4065	4065	0
35	20241031	194400	4204114310	4065	4065	4065	4065	0
36	20241031	194300	4204114310	4065	4065	4065	4065	0
37	20241031	194200	4204114310	4065	4065	4065	4065	0
38	20241031	194100	4204114310	4065	4065	4065	4065	0
39	20241031	194000	4204114310	4065	4065	4065	4065	0
40	20241031	193900	4204114310	4065	4065	4065	4065	0
41	20241031	193800	4204114310	4065	4065	4065	4065	0
42	20241031	193700	4204114310	4065	4065	4065	4065	0
43	20241031	193600	4204114310	4065	4065	4065	4065	0
44	20241031	193500	4204114310	4065	4065	4065	4065	0
45	20241031	193400	4204114310	4065	4065	4065	4065	0
46	20241031	193300	4204114310	4065	4065	4065	4065	0
47	20241031	193200	4204114310	4065	4065	4065	4065	0
48	20241031	193100	4204114310	4065	4065	4065	4065	0
49	20241031	193000	4204114310	4065	4065	4065	4065	0
50	20241031	192900	4204114310	4065	4065	4065	4065	0
51	20241031	192800	4204114310	4065	4065	4065	4065	0
52	20241031	192700	4204114310	4065	4065	4065	4065	0
53	20241031	192600	4204114310	4065	4065	4065	4065	0
54	20241031	192500	4204114310	4065	4065	4065	4065	0
55	20241031	192400	4204114310	4065	4065	4065	4065	0
56	20241031	192300	4204114310	4065	4065	4065	4065	0
57	20241031	192200	4204114310	4065	4065	4065	4065	0
58	20241031	192100	4204114310	4065	4065	4065	4065	0
59	20241031	192000	4204114310	4065	4065	4065	4065	0
60	20241031	191900	4204114310	4065	4065	4065	4065	0
61	20241031	191800	4204114310	4065	4065	4065	4065	0
62	20241031	191700	4204114310	4065	4065	4065	4065	20065
63	20241031	191600	4204114310	4065	4065	4065	4065	0
64	20241031	191500	4204114310	4065	4065	4065	4065	0
65	20241031	191400	4204114310	4065	4065	4065	4065	0
66	20241031	191300	4204114310	4065	4065	4065	4065	0
67	20241031	191200	4204114310	4065	4065	4065	4065	0
68	20241031	191100	4204114310	4065	4065	4065	4065	0
69	20241031	191000	4204114310	4065	4065	4065	4065	0
70	20241031	190900	4204114310	4065	4065	4065	4065	0
71	20241031	190800	4204114310	4065	4065	4065	4065	0
72	20241031	190700	4204114310	4065	4065	4065	4065	0
73	20241031	190600	4204114310	4065	4065	4065	4065	0
74	20241031	190500	4204114310	4065	4065	4065	4065	0
75	20241031	190400	4204114310	4065	4065	4065	4065	0
76	20241031	190300	4204114310	4065	4065	4065	4065	0
77	20241031	190200	4204114310	4065	4065	4065	4065	0
78	20241031	190100	4204114310	4065	4065	4065	4065	0
79	20241031	190000	4204114310	4065	4065	4065	4065	0
80	20241031	185900	4204114310	4065	4065	4065	4065	0
81	20241031	185800	4204114310	4065	4065	4065	4065	0
82	20241031	185700	4204114310	4065	4065	4065	4065	0
83	20241031	185600	4204114310	4065	4065	4065	4065	0
84	20241031	185500	4204114310	4065	4065	4065	4065	0
85	20241031	185400	4204114310	4065	4065	4065	4065	0
86	20241031	185300	4204114310	4065	4065	4065	4065	0
87	20241031	185200	4204114310	4065	4065	4065	4065	0
88	20241031	185100	4204114310	4065	4065	4065	4065	0
89	20241031	185000	4204114310	4065	4065	4065	4065	0
90	20241031	184900	4204114310	4065	4065	4065	4065	0
91	20241031	184800	4204114310	4065	4065	4065	4065	0
92	20241031	184700	4204114310	4065	4065	4065	4065	20065
93	20241031	184600	4204114310	4065	4065	4065	4065	0
94	20241031	184500	4204114310	4065	4065	4065	4065	0
95	20241031	184400	4204114310	4065	4065	4065	4065	0
96	20241031	184300	4204114310	4065	4065	4065	4065	0
97	20241031	184200	4204114310	4065	4065	4065	4065	0
98	20241031	184100	4204114310	4065	4065	4065	4065	0
99	20241031	184000	4204114310	4065	4065	4065	4065	0
100	20241031	183900	4204114310	4065	4065	4065	4065	0
101	20241031	183800	4204114310	4065	4065	4065	4065	0
102	20241031	183700	4204114310	4065	4065	4065	4065	0
103	20241031	183600	4204114310	4065	4065	4065	4065	0
104	20241031	183500	4204114310	4065	4065	4065	4065	0
105	20241031	183400	4204114310	4065	4065	4065	4065	0
106	20241031	183300	4204114310	4065	4065	4065	4065	0
107	20241031	183200	4204114310	4065	4065	4065	4065	0
108	20241031	183100	4204114310	4065	4065	4065	4065	0
109	20241031	183000	4204114310	4065	4065	4065	4065	0
110	20241031	182900	4204114310	4065	4065	4065	4065	0
111	20241031	182800	4204114310	4065	4065	4065	4065	0
112	20241031	182700	4204114310	4065	4065	4065	4065	0
113	20241031	182600	4204114310	4065	4065	4065	4065	0
114	20241031	182500	4204114310	4065	4065	4065	4065	0
115	20241031	182400	4204114310	4065	4065	4065	4065	0
116	20241031	182300	4204114310	4065	4065	4065	4065	0
117	20241031	182200	4204114310	4065	4065	4065	4065	0
118	20241031	182100	4204114310	4065	4065	4065	4065	0
119	20241031	182000	4204114310	4065	4065	4065	4065	0
120	20241031	181900	4204114310	4065	4065	4065	4065	0
121	20241031	181800	4204114310	4065	4065	4065	4065	0
122	20241031	181700	4204114310	4065	4065	4065	4065	20065
123	20241031	181600	4204114310	4065	4065	4065	4065	0
124	20241031	181500	4204114310	4065	4065	4065	4065	0
125	20241031	181400	4204114310	4065	4065	4065	4065	0
126	20241031	181300	4204114310	4065	4065	4065	4065	0
127	20241031	181200	4204114310	4065	4065	4065	4065	0
128	20241031	181100	4204114310	4065	4065	4065	4065	0
129	20241031	181000	4204114310	4065	4065	4065	4065	0
130	20241031	180900	4204114310	4065	4065	4065	4065	0
131	20241031	180800	4204114310	4065	4065	4065	4065	0
132	20241031	180700	4204114310	4065	4065	4065	4065	0
133	20241031	180600	4204114310	4065	4065	4065	4065	0
134	20241031	180500	4204114310	4065	4065	4065	4065	0
135	20241031	180400	4204114310	4065	4065	4065	4065	0
136	20241031	180300	4204114310	4065	4065	4065	4065	0
137	20241031	180200	4204114310	4065	4065	4065	4065	0
138	20241031	180100	4204114310	4065	4065	4065	4065	0
139	20241031	180000	4204114310	4065	4065	4065	4065	0
140	20241031	175900	4204114310	4065	4065	4065	4065	0
141	20241031	175800	4204114310	4065	4065	4065	4065	0
142	20241031	175700	4204114310	4065	4065	4065	4065	0
143	20241031	175600	4204114310	4065	4065	4065	4065	0
144	20241031	175500	4204114310	4065	4065	4065	4065	0
145	20241031	175400	4204114310	4065	4065	4065	4065	0
146	20241031	175300	4204114310	4065	4065	4065	4065	0
147	20241031	175200	4204114310	4065	4065	4065	4065	0
148	20241031	175100	4204114310	4065	4065	4065	4065	0
149	20241031	175000	4204114310	4065	4065	4065	4065	0
150	20241031	174900	4204114310	4065	4065	4065	4065	0
151	20241031	174800	4204114310	4065	4065	4065	4065	0
152	20241031	174700	4204114310	4065	4065	4065	4065	20065
153	20241031	174600	4204114310	4065	4065	4065	4065	0
154	20241031	174500	4204114310	4065	4065	4065	4065	0
155	20241031	174400	4204114310	4065	4065	4065	4065	0
156	20241031	174300	4204114310	4065	4065	4065	4065	0
157	20241031	174200	4204114310	4065	4065	4065	4065	0
158	20241031	174100	4204114310	4065	4065	4065	4065	0
159	20241031	174000	4204114310	4065	4065	4065	4065	0
160	20241031	173900	4204114310	4065	4065	4065	4065	0
161	20241031	173800	4204114310	4065	4065	4065	4065	0
162	20241031	173700	4204114310	4065	4065	4065	4065	0
163	20241031	173600	4204114310	4065	4065	4065	4065	0
164	20241031	173500	4204114310	4065	4065	4065	4065	0
165	20241031	173400	4204114310	4065	4065	4065	4065	0
166	20241031	173300	4204114310	4065	4065	4065	4065	0
167	20241031	173200	4204114310	4065	4065	4065	4065	0
168	20241031	173100	4204114310	4065	4065	4065	4065	0
169	20241031	173000	4204114310	4065	4065	4065	4065	0
170	20241031	172900	4204114310	4065	4065	4065	4065	0
171	20241031	172800	4204114310	4065	4065	4065	4065	0
172	20241031	172700	4204114310	4065	4065	4065	4065	0
173	20241031	172600	4204114310	4065	4065	4065	4065	0
174	20241031	172500	4204114310	4065	4065	4065	4065	0
175	20241031	172400	4204114310	4065	4065	4065	4065	0
176	20241031	172300	4204114310	4065	4065	4065	4065	0
177	20241031	172200	4204114310	4065	4065	4065	4065	0
178	20241031	172100	4204114310	4065	4065	4065	4065	0
179	20241031	172000	4204114310	4065	4065	4065	4065	0
180	20241031	171900	4204114310	4065	4065	4065	4065	0
181	20241031	171800	4204114310	4065	4065	4065	4065	0
182	20241031	171700	4204114310	4065	4065	4065	4065	20065
183	20241031	171600	4204114310	4065	4065	4065	4065	0
184	20241031	171500	4204114310	4065	4065	4065	4065	0
185	20241031	171400	4204114310	4065	4065	4065	4065	0
186	20241031	171300	4204114310	4065	4065	4065	4065	0
187	20241031	171200	4204114310	4065	4065	4065	4065	0
188	20241031	171100	4204114310	4065	4065	4065	4065	0
189	20241031	171000	4204114310	4065	4065	4065	4065	0
190	20241031	170900	4204114310	4065	4065	4065	4065	0
191	20241031	170800	4204114310	4065	4065	4065	4065	0
192	20241031	170700	4204114310	4065	4065	4065	4065	0
193	20241031	170600	4204114310	4065	4065	4065	4065	0
194	20241031	170500	4204114310	4065	4065	4065	4065	0
195	20241031	170400	4204114310	4065	4065	4065	4065	0
196	20241031	170300	4204114310	4065	4065	4065	4065	0
197	20241031	170200	4204114310	4065	4065	4065	4065	0
198	20241031	170100	4204114310	4065	4065	4065	4065	0
199	20241031	170000	4204114310	4065	4065	4065	4065	0
200	20241031	165900	4204114310	4065	4065	4065	4065	0
201	20241031	165800	4204114310	4065	4065	4065	4065	0
202	20241031	165700	4204114310	4065	4065	4065	4065	0
203	20241031	165600	4204114310	4065	4065	4065	4065	0
204	20241031	165500	4204114310	4065	4065	4065	4065	0
205	20241031	165400	4204114310	4065	4065	4065	4065	0
206	20241031	165300	4204114310	4065	4065	4065	4065	0
207	20241031	165200	4204114310	4065	4065	4065	4065	0
208	20241031	165100	4204114310	4065	4065	4065	4065	0
209	20241031	165000	4204114310	4065	4065	4065	4065	0
210	20241031	164900	4204114310	4065	4065	4065	4065	0
211	20241031	164800	4204114310	4065	4065	4065	4065	0
212	20241031	164700	4204114310	4065	4065	4065	4065	20065
213	20241031	164600	4204114310	4065	4065	4065	4065	0
214	20241031	164500	4204114310	4065	4065	4065	4065	0
215	20241031	164400	4204114310	4065	4065	4065	4065	0
216	20241031	164300	4204114310	4065	4065	4065	4065	0
217	20241031	164200	4204114310	4065	4065	4065	4065	0
218	20241031	164100	4204114310	4065	4065	4065	4065	0
219	20241031	164000	4204114310	4065	4065	4065	4065	0
220	20241031	163900	4204114310	4065	4065	4065	4065	0
221	20241031	163800	4204114310	4065	4065	4065	4065	0
222	20241031	163700	4204114310	4065	4065	4065	4065	0
223	20241031	163600	4204114310	4065	4065	4065	4065	0
224	20241031	163500	4204114310	4065	4065	4065	4065	0
225	20241031	163400	4204114310	4065	4065	4065	4065	0
226	20241031	163300	4204114310	4065	4065	4065	4065	0
227	20241031	163200	4204114310	4065	4065	4065	4065	0
228	20241031	163100	4204114310	4065	4065	4065	4065	0
229	20241031	163000	4204114310	4065	4065	4065	4065	0
230	20241031	162900	4204114310	4065	4065	4065	4065	0
231	20241031	162800	4204114310	4065	4065	4065	4065	0
232	20241031	162700	4204114310	4065	4065	4065	4065	0
233	20241031	162600	4204114310	4065	4065	4065	4065	0
234	20241031	162500	4204114310	4065	4065	4065	4065	0
235	20241031	162400	4204114310	4065	4065	4065	4065	0
236	20241031	162300	4204114310	4065	4065	4065	4065	0
237	20241031	162200	4204114310	4065	4065	4065	4065	0
238	20241031	162100	4204114310	4065	4065	4065	4065	0
239	20241031	162000	4204114310	4065	4065	4065	4065	0
240	20241031	161900	4204114310	4065	4065	4065	4065	0
241	20241031	161800	4204114310	4065	4065	4065	4065	0
242	20241031	161700	4204114310	4065	4065	4065	4065	20065
243	20241031	161600	4204114310	4065	4065	4065	4065	0
244	20241031	161500	4204114310	4065	4065	4065	4065	0
245	20241031	161400	4204114310	4065	4065	4065	4065	0
246	20241031	161300	4204114310	4065	4065	4065	4065	0
247	20241031	161200	4204114310	4065	4065	4065	4065	0
248	20241031	161100	4204114310	4065	4065	4065	4065	0
249	20241031	161000	4204114310	4065	4065	4065	4065	0
250	20241031	160900	4204114310	4065	4065	4065	4065	0
251	20241031	160800	4204114310	4065	4065	4065	4065	0
252	20241031	160700	4204114310	4065	4065	4065	4065	0
253	20241031	160600	4204114310	4065	4065	4065	4065	0
254	20241031	160500	4204114310	4065	4065	4065	4065	0
255	20241031	160400	4204114310	4065	4065	4065	4065	0
256	20241031	160300	4204114310	4065	4065	4065	4065	0
257	20241031	160200	4204114310	4065	4065	4065	4065	0
258	20241031	160100	4204114310	4065	4065	4065	4065	0
259	20241031	160000	4204114310	4065	4065	4065	4065	0
260	20241031	155900	4204114310	4065	4065	4065	4065	0
261	20241031	155800	4204114310	4065	4065	4065	4065	0
262	20241031	155700	4204114310	4065	4065	4065	4065	0
263	20241031	155600	4204114310	4065	4065	4065	4065	0
264	20241031	155500	4204114310	4065	4065	4065	4065	0
265	20241031	155400	4204114310	4065	4065	4065	4065	0
266	20241031	155300	4204114310	4065	4065	4065	4065	0
267	20241031	155200	4204114310	4065	4065	4065	4065	0
268	20241031	155100	4204114310	4065	4065	4065	4065	0
269	20241031	155000	4204114310	4065	4065	4065	4065	0
270	20241031	154900	4204114310	4065	4065	4065	4065	0
271	20241031	154800	4204114310	4065	4065	4065	4065	0
272	20241031	154700	4204114310	4065	4065	4065	4065	20065
273	20241031	154600	4204114310	4065	4065	4065	4065	0
274	20241031	154500	4204114310	4065	4065	4065	4065	0
275	20241031	154400	4204114310	4065	4065	4065	4065	0
276	20241031	154300	4204114310	4065	4065	4065	4065	0
277	20241031	154200	4204114310	4065	4065	4065	4065	0
278	20241031	154100	4204114310	4065	4065	4065	4065	0
279	20241031	154000	4204114310	4065	4065	4065	4065	0
280	20241031	153900	4204114310	4065	4065	4065	4065	0
281	20241031	153800	4204114310	4065	4065	4065	4065	0
282	20241031	153700	4204114310	4065	4065	4065	4065	0
283	20241031	153600	4204114310	4065	4065	4065	4065	0
284	20241031	153500	4204114310	4065	4065	4065	4065	0
285	20241031	153400	4204114310	4065	4065	4065	4065	0
286	20241031	153300	4204114310	4065	4065	4065	4065	0
287	20241031	153200	4204114310	4065	4065	4065	4065	0
288	20241031	153100	4204114310	4065	4065	4065	4065	0
289	20241031	153000	4204114310	4065	4065	4065	4065	20065
290	20241031	152900	4122550085	4090	4090	4090	4090	0
291	20241031	152800	4122550085	4090	4090	4090	4090	0
292	20241031	152700	4122550085	4090	4090	4090	4090	0
293	20241031	152600	4122550085	4090	4090	4090	4090	0
294	20241031	152500	4122550085	4090	4090	4090	4090	0
295	20241031	152400	4122550085	4090	4090	4090	4090	0
296	20241031	152300	4122550085	4090	4090	4090	4090	0
297	20241031	152200	4122550085	4090	4090	4090	4090	0
298	20241031	152100	4122550085	4090	4090	4090	4090	0
299	20241031	152000	4122550085	4090	4090	4090	4090	0
300	20241031	151900	4122550085	4090	4085	4090	4085	6515
301	20241031	151800	4095913685	4090	4090	4090	4080	5499
302	20241031	151700	4073460095	4085	4085	4090	4080	3451
303	20241031	151600	4059360945	4085	4100	4100	4085	3696
304	20241031	151500	4044248740	4100	4100	4100	4095	21112
305	20241031	151400	3957793310	4100	4100	4100	4095	1520
306	20241031	151300	3951566815	4100	4100	4100	4095	3134
307	20241031	151200	3938726295	4100	4105	4105	4100	624
308	20241031	151100	3936167755	4100	4105	4105	4100	1210
309	20241031	151000	3931203435	4105	4105	4105	4100	1482
310	20241031	150900	3925123800	4105	4105	4105	4100	3181
311	20241031	150800	3912081050	4105	4100	4105	4100	1441
312	20241031	150700	3906169890	4105	4105	4105	4100	162
313	20241031	150600	3905504935	4105	4105	4105	4100	108
314	20241031	150500	3905061625	4100	4100	4100	4095	237
315	20241031	150400	3904089955	4100	4095	4100	4095	537
316	20241031	150300	3901888310	4100	4100	4100	4100	515
317	20241031	150200	3899776810	4100	4095	4100	4095	873
318	20241031	150100	3896201370	4100	4100	4105	4100	4097
319	20241031	150000	3879403665	4105	4105	4105	4100	1433
320	20241031	145900	3873524675	4105	4105	4105	4100	593
321	20241031	145800	3871090815	4105	4110	4110	4100	126
322	20241031	145700	3870573495	4110	4110	4110	4100	1707
323	20241031	145600	3863562785	4105	4105	4105	4105	1786
324	20241031	145500	3856231255	4105	4105	4105	4100	781
325	20241031	145400	3853026050	4100	4100	4110	4100	5736
326	20241031	145300	3829508025	4110	4100	4110	4100	1806
327	20241031	145200	3822097385	4100	4095	4100	4095	431
328	20241031	145100	3820332385	4095	4095	4095	4095	619
329	20241031	145000	3817797580	4095	4090	4095	4090	3241
330	20241031	144900	3804537715	4085	4090	4090	4085	1015
331	20241031	144800	3800386395	4085	4090	4090	4085	2231
332	20241031	144700	3791272625	4085	4085	4090	4085	886
333	20241031	144600	3787653305	4085	4085	4085	4085	2300
334	20241031	144500	3778257805	4090	4085	4090	4080	5978
335	20241031	144400	3753821470	4085	4090	4090	4080	6883
336	20241031	144300	3725701645	4090	4090	4100	4085	22190
337	20241031	144200	3634995405	4095	4105	4105	4090	6202
338	20241031	144100	3609598970	4105	4130	4130	4095	6431
339	20241031	144000	3583188145	4130	4110	4130	4105	10971
340	20241031	143900	3537995340	4115	4115	4120	4115	1824
341	20241031	143800	3530487075	4110	4115	4115	4110	1521
342	20241031	143700	3524228210	4115	4110	4115	4110	3307
343	20241031	143600	3510634705	4110	4110	4110	4110	5
344	20241031	143500	3510614155	4110	4110	4110	4110	131
345	20241031	143400	3510075745	4110	4110	4110	4110	47
346	20241031	143300	3509882575	4110	4105	4110	4100	1533
347	20241031	143200	3503588660	4110	4105	4110	4100	1635
348	20241031	143100	3496879615	4100	4100	4100	4100	38
349	20241031	143000	3496723815	4100	4100	4100	4100	1755
350	20241031	142900	3489528315	4095	4095	4095	4095	305
351	20241031	142800	3488279340	4090	4095	4095	4090	3439
352	20241031	142700	3474211270	4095	4095	4100	4090	3744
353	20241031	142600	3458870205	4100	4095	4100	4090	662
354	20241031	142500	3456160420	4095	4100	4100	4095	2945
355	20241031	142400	3444094970	4095	4100	4100	4095	301
356	20241031	142300	3442861045	4095	4100	4100	4095	1208
357	20241031	142200	3437914260	4100	4095	4100	4095	1817
358	20241031	142100	3430473095	4095	4095	4095	4095	337
359	20241031	142000	3429093080	4095	4095	4095	4095	132
360	20241031	141900	3428552540	4090	4090	4095	4090	2100
361	20241031	141800	3419963530	4090	4095	4095	4090	2438
362	20241031	141700	3409980740	4095	4100	4100	4095	209
363	20241031	141600	3409124130	4100	4100	4100	4100	111
364	20241031	141500	3408669030	4095	4100	4100	4095	1760
365	20241031	141400	3401454130	4105	4100	4105	4100	1014
366	20241031	141300	3397296670	4105	4105	4105	4105	1
367	20241031	141200	3397292565	4105	4105	4105	4105	39
368	20241031	141100	3397132470	4105	4100	4105	4100	804
369	20241031	141000	3393833505	4105	4105	4105	4100	1875
370	20241031	140900	3386145710	4105	4100	4105	4100	4
371	20241031	140800	3386129300	4105	4110	4110	4100	14341
372	20241031	140700	3327274615	4105	4105	4105	4105	300
373	20241031	140600	3326043115	4110	4110	4110	4105	2886
374	20241031	140500	3314181910	4105	4115	4115	4105	5054
375	20241031	140400	3293427280	4115	4115	4120	4110	4474
376	20241031	140300	3275018465	4115	4115	4120	4115	3184
377	20241031	140200	3261914770	4120	4115	4120	4115	334
378	20241031	140100	3260539855	4115	4115	4115	4115	2710
379	20241031	140000	3249388205	4115	4110	4115	4110	1080
380	20241031	135900	3244944755	4115	4115	4115	4110	563
381	20241031	135800	3242628460	4110	4110	4120	4110	5452
382	20241031	135700	3220192335	4115	4115	4115	4110	1128
383	20241031	135600	3215551015	4115	4110	4115	4110	3473
384	20241031	135500	3201272595	4110	4115	4115	4110	1990
385	20241031	135400	3193093440	4115	4115	4115	4115	3
386	20241031	135300	3193081095	4110	4110	4115	4110	1569
387	20241031	135200	3186627175	4115	4110	4115	4110	1396
388	20241031	135100	3180887840	4110	4110	4110	4110	1503
389	20241031	135000	3174710510	4110	4105	4110	4105	1607
390	20241031	134900	3168105765	4105	4110	4110	4105	696
391	20241031	134800	3165248360	4110	4105	4110	4100	1443
392	20241031	134700	3159326845	4105	4110	4110	4105	1101
393	20241031	134600	3154806735	4105	4100	4105	4090	3218
394	20241031	134500	3141606225	4100	4095	4100	4095	1611
395	20241031	134400	3135003625	4100	4095	4100	4090	1127
396	20241031	134300	3130389255	4095	4090	4095	4090	656
397	20241031	134200	3127706210	4090	4090	4090	4090	0
398	20241031	134100	3127706210	4090	4095	4095	4090	300
399	20241031	134000	3126479200	4090	4090	4090	4090	501
400	20241031	133900	3124430110	4090	4090	4090	4090	501
401	20241031	133800	3122381020	4080	4080	4080	4080	8
402	20241031	133700	3122348380	4090	4090	4090	4080	2341
403	20241031	133600	3112796955	4090	4090	4090	4085	350
404	20241031	133500	3111367130	4095	4080	4095	4080	840
405	20241031	133400	3107935005	4080	4095	4100	4080	14371
406	20241031	133300	3049173355	4100	4100	4100	4095	2756
407	20241031	133200	3037881260	4095	4090	4100	4090	959
408	20241031	133100	3033958055	4095	4100	4100	4090	3771
409	20241031	133000	3018515810	4090	4090	4090	4090	0
410	20241031	132900	3018515810	4090	4095	4100	4090	13330
411	20241031	132800	2963864495	4095	4090	4095	4090	542
412	20241031	132700	2961645010	4095	4095	4095	4085	1911
413	20241031	132600	2953831505	4090	4090	4095	4090	968
414	20241031	132500	2949872075	4095	4100	4100	4095	542
415	20241031	132400	2947652575	4095	4095	4095	4095	2423
416	20241031	132300	2937730390	4085	4090	4090	4085	1803
417	20241031	132200	2930356135	4090	4090	4090	4085	1585
418	20241031	132100	2923880885	4090	4090	4095	4085	680
419	20241031	132000	2921099870	4090	4090	4090	4090	650
420	20241031	131900	2918441370	4090	4090	4095	4090	546
421	20241031	131800	2916208220	4090	4095	4095	4090	506
422	20241031	131700	2914136155	4095	4090	4095	4085	1809
423	20241031	131600	2906741080	4090	4095	4095	4090	1489
424	20241031	131500	2900644425	4090	4090	4090	4090	11
425	20241031	131400	2900599435	4090	4090	4090	4090	550
426	20241031	131300	2898349935	4090	4090	4090	4090	317
427	20241031	131200	2897053405	4090	4090	4090	4090	2
428	20241031	131100	2897045225	4090	4090	4090	4090	224
429	20241031	131000	2896129065	4090	4090	4090	4085	1016
430	20241031	130900	2891974380	4090	4090	4095	4090	180
431	20241031	130800	2891238155	4095	4090	4095	4090	1712
432	20241031	130700	2884235820	4090	4095	4095	4085	1212
433	20241031	130600	2879282215	4090	4090	4090	4090	11
434	20241031	130500	2879237225	4090	4085	4090	4085	526
435	20241031	130400	2877085925	4085	4090	4095	4085	1470
436	20241031	130300	2871074465	4090	4085	4090	4085	5353
437	20241031	130200	2849206085	4085	4085	4085	4075	2834
438	20241031	130100	2837642375	4085	4085	4085	4085	281
439	20241031	130000	2836494490	4085	4080	4085	4080	590
440	20241031	125900	2834086365	4085	4085	4085	4085	2
441	20241031	125800	2834078195	4080	4080	4080	4080	320
442	20241031	125700	2832772595	4085	4080	4085	4080	577
443	20241031	125600	2830418430	4085	4080	4085	4080	625
444	20241031	125500	2827868415	4085	4085	4085	4085	20
445	20241031	125400	2827786715	4085	4085	4085	4085	100
446	20241031	125300	2827378215	4085	4085	4085	4085	0
447	20241031	125200	2827378215	4085	4080	4085	4080	1819
448	20241031	125100	2819956690	4080	4075	4080	4075	312
449	20241031	125000	2818684380	4080	4080	4080	4080	217
450	20241031	124900	2817799020	4080	4080	4080	4080	58
451	20241031	124800	2817562380	4080	4075	4080	4075	1045
452	20241031	124700	2813304000	4075	4080	4080	4075	1512
453	20241031	124600	2807141375	4080	4080	4080	4080	101
454	20241031	124500	2806729295	4080	4080	4080	4080	1
455	20241031	124400	2806725215	4075	4080	4080	4075	450
456	20241031	124300	2804890960	4080	4080	4080	4080	0
457	20241031	124200	2804890960	4080	4075	4080	4075	171
458	20241031	124100	2804194110	4075	4080	4080	4075	180
459	20241031	124000	2803460435	4080	4075	4080	4075	23
460	20241031	123900	2803366600	4080	4080	4080	4080	660
461	20241031	123800	2800673800	4080	4080	4080	4080	303
462	20241031	123700	2799437560	4080	4080	4080	4080	67
463	20241031	123600	2799164200	4080	4075	4080	4075	1972
464	20241031	123500	2791125610	4075	4070	4075	4070	259
465	20241031	123400	2790071475	4065	4070	4070	4065	357
466	20241031	123300	2788619000	4070	4070	4070	4065	3
467	20241031	123200	2788606795	4070	4070	4070	4070	11
468	20241031	123100	2788562025	4075	4075	4075	4075	7
469	20241031	123000	2788533500	4075	4075	4075	4070	599
470	20241031	122900	2786095075	4075	4075	4075	4075	171
471	20241031	122800	2785398250	4075	4075	4075	4065	3595
472	20241031	122700	2770783195	4070	4075	4075	4070	101
473	20241031	122600	2770372120	4070	4075	4075	4070	1055
474	20241031	122500	2766073245	4075	4075	4075	4070	105
475	20241031	122400	2765645880	4070	4070	4070	4070	217
476	20241031	122300	2764762690	4075	4075	4075	4070	266
477	20241031	122200	2763679850	4070	4070	4075	4065	1110
478	20241031	122100	2759162135	4070	4070	4070	4070	0
479	20241031	122000	2759162135	4070	4070	4070	4070	21
480	20241031	121900	2759076665	4070	4065	4070	4065	501
481	20241031	121800	2757040095	4070	4060	4070	4060	318
482	20241031	121700	2755748005	4065	4060	4065	4055	1020
483	20241031	121600	2751604215	4065	4060	4065	4055	363
484	20241031	121500	2750131235	4070	4060	4070	4055	8568
485	20241031	121400	2715361345	4065	4065	4070	4060	3696
486	20241031	121300	2700343555	4070	4065	4070	4065	367
487	20241031	121200	2698850115	4065	4070	4070	4065	509
488	20241031	121100	2696780245	4065	4070	4070	4065	1030
489	20241031	121000	2692591300	4070	4070	4075	4070	140
490	20241031	120900	2692020960	4070	4070	4070	4070	454
491	20241031	120800	2690173180	4075	4070	4075	4070	785
492	20241031	120700	2686978080	4070	4070	4070	4070	464
493	20241031	120600	2685089600	4070	4060	4070	4060	1710
494	20241031	120500	2678136990	4060	4065	4070	4060	2849
495	20241031	120400	2666567695	4060	4065	4070	4060	2001
496	20241031	120300	2658440030	4070	4070	4070	4065	58
497	20241031	120200	2658204240	4060	4065	4065	4060	308
498	20241031	120100	2656953510	4070	4065	4070	4065	1480
499	20241031	120000	2650937300	4060	4055	4065	4055	34
500	20241031	115900	2650799245	4055	4060	4060	4055	1377
501	20241031	115800	2645208635	4060	4060	4065	4060	567
502	20241031	115700	2642906605	4060	4060	4065	4055	1332
503	20241031	115600	2637498360	4065	4065	4065	4055	2064
504	20241031	115500	2629125965	4055	4060	4065	4055	6417
505	20241031	115400	2603100230	4065	4060	4065	4060	434
506	20241031	115300	2601337045	4065	4060	4070	4060	254
507	20241031	115200	2600304765	4065	4060	4065	4060	213
508	20241031	115100	2599439470	4065	4060	4065	4055	1087
509	20241031	115000	2595025885	4060	4060	4065	4060	3180
510	20241031	114900	2582113370	4060	4060	4060	4060	17
511	20241031	114800	2582044350	4065	4065	4065	4060	102
512	20241031	114700	2581629725	4070	4065	4070	4060	442
513	20241031	114600	2579833010	4065	4065	4065	4065	34
514	20241031	114500	2579694800	4070	4070	4070	4060	233
515	20241031	114400	2578746610	4060	4065	4065	4060	10
516	20241031	114300	2578706005	4070	4060	4070	4060	262
517	20241031	114200	2577642155	4060	4070	4070	4060	1508
518	20241031	114100	2571519655	4070	4070	4075	4070	2455
519	20241031	114000	2561521675	4070	4065	4070	4060	3109
520	20241031	113900	2548896160	4070	4065	4070	4060	654
521	20241031	113800	2546239810	4075	4075	4075	4070	16
522	20241031	113700	2546174665	4075	4070	4075	4060	1713
523	20241031	113600	2539212830	4070	4070	4070	4060	2837
524	20241031	113500	2527694400	4070	4060	4070	4060	1631
525	20241031	113400	2521057310	4065	4065	4070	4060	959
526	20241031	113300	2517158470	4065	4070	4075	4065	2550
527	20241031	113200	2506785540	4070	4075	4080	4070	954
528	20241031	113100	2502898405	4075	4080	4080	4075	587
529	20241031	113000	2500506015	4085	4080	4085	4075	255
530	20241031	112900	2499466645	4080	4090	4090	4080	6
531	20241031	112800	2499442145	4075	4080	4090	4075	1030
532	20241031	112700	2495243885	4080	4070	4080	4070	2417
533	20241031	112600	2485404950	4075	4075	4075	4070	186
534	20241031	112500	2484647325	4080	4075	4080	4070	5254
535	20241031	112400	2463233980	4080	4080	4080	4070	6514
536	20241031	112300	2436696880	4080	4070	4080	4070	1419
537	20241031	112200	2430915960	4070	4075	4075	4070	1509
538	20241031	112100	2424771930	4075	4085	4095	4075	714
539	20241031	112000	2421860045	4095	4085	4095	4070	1219
540	20241031	111900	2416869895	4085	4085	4085	4085	5000
541	20241031	111800	2396444895	4085	4070	4085	4070	2073
542	20241031	111700	2388007740	4070	4070	4085	4070	1639
543	20241031	111600	2381336980	4085	4085	4085	4070	521
544	20241031	111500	2379216450	4085	4070	4085	4065	2024
545	20241031	111400	2370968815	4070	4070	4070	4065	5639
546	20241031	111300	2348044120	4070	4080	4080	4070	6094
547	20241031	111200	2323220910	4080	4080	4090	4080	474
548	20241031	111100	2321286980	4090	4090	4090	4080	127
549	20241031	111000	2320767930	4090	4095	4095	4085	672
550	20241031	110900	2318022480	4095	4085	4100	4085	1244
551	20241031	110800	2312938090	4095	4090	4095	4090	1855
552	20241031	110700	2305344190	4090	4090	4090	4085	3566
553	20241031	110600	2290767260	4090	4090	4090	4085	125
554	20241031	110500	2290256495	4090	4085	4090	4085	1945
555	20241031	110400	2282310900	4085	4080	4085	4080	318
556	20241031	110300	2281013410	4080	4085	4085	4080	529
557	20241031	110200	2278853990	4085	4080	4085	4080	388
558	20241031	110100	2277270755	4080	4075	4080	4075	403
559	20241031	110000	2275627715	4080	4080	4080	4080	1
560	20241031	105900	2275623635	4070	4080	4080	4070	8
561	20241031	105800	2275591050	4085	4070	4085	4060	2856
562	20241031	105700	2263957800	4070	4070	4070	4070	1
563	20241031	105600	2263953730	4060	4070	4070	4060	185
564	20241031	105500	2263201030	4070	4070	4070	4060	509
565	20241031	105400	2261134400	4060	4070	4070	4060	1153
566	20241031	105300	2256449295	4070	4070	4070	4065	272
567	20241031	105200	2255343205	4070	4070	4070	4065	298
568	20241031	105100	2254130845	4065	4065	4070	4065	34
569	20241031	105000	2253992630	4070	4065	4070	4055	1735
570	20241031	104900	2246943365	4065	4065	4065	4055	630
571	20241031	104800	2244388575	4060	4060	4065	4055	2373
572	20241031	104700	2234754240	4060	4060	4060	4055	1717
573	20241031	104600	2227784420	4055	4060	4060	4055	206
574	20241031	104500	2226948090	4060	4060	4060	4060	1201
575	20241031	104400	2222072030	4060	4060	4060	4050	1257
576	20241031	104300	2216975665	4060	4060	4060	4050	7720
577	20241031	104200	2185691465	4060	4055	4060	4055	315
578	20241031	104100	2184413835	4060	4060	4065	4055	387
579	20241031	104000	2182842625	4065	4065	4065	4060	1068
580	20241031	103900	2178506335	4060	4070	4070	4060	761
581	20241031	103800	2175412860	4065	4080	4080	4065	314
582	20241031	103700	2174135525	4065	4065	4080	4065	257
583	20241031	103600	2173090805	4080	4055	4080	4055	3944
584	20241031	103500	2157086330	4055	4065	4075	4055	3074
585	20241031	103400	2144605125	4080	4075	4080	4075	237
586	20241031	103300	2143639275	4075	4065	4075	4060	1735
587	20241031	103200	2136590510	4065	4080	4080	4055	10550
588	20241031	103100	2093770550	4080	4080	4080	4075	68
589	20241031	103000	2093493370	4080	4070	4080	4070	514
590	20241031	102900	2091396445	4070	4070	4080	4070	725
591	20241031	102800	2088444995	4070	4070	4080	4060	3686
592	20241031	102700	2073459300	4080	4070	4085	4070	86
593	20241031	102600	2073109165	4070	4090	4090	4070	146
594	20241031	102500	2072514845	4090	4070	4090	4070	41
595	20241031	102400	2072347955	4090	4090	4090	4070	2504
596	20241031	102300	2062106655	4090	4065	4090	4060	1817
597	20241031	102200	2054713575	4065	4080	4090	4065	1946
598	20241031	102100	2046794040	4090	4080	4090	4080	421
599	20241031	102000	2045076350	4075	4085	4090	4060	31825
600	20241031	101900	1915472705	4085	4090	4095	4085	2507
601	20241031	101800	1905225170	4095	4095	4095	4095	1453
602	20241031	101700	1899275135	4100	4100	4100	4100	7
603	20241031	101600	1899246435	4100	4095	4100	4095	1112
604	20241031	101500	1894692705	4100	4095	4100	4095	557
605	20241031	101400	1892410770	4100	4100	4100	4100	201
606	20241031	101300	1891586670	4100	4100	4100	4095	192
607	20241031	101200	1890799725	4100	4105	4105	4100	138
608	20241031	101100	1890233370	4100	4105	4105	4100	437
609	20241031	101000	1888440440	4110	4110	4110	4095	1352
610	20241031	100900	1882883795	4115	4100	4115	4090	1074
611	20241031	100800	1878470755	4100	4085	4100	4080	13412
612	20241031	100700	1823615105	4090	4090	4095	4090	1361
613	20241031	100600	1818048340	4085	4100	4100	4085	1188
614	20241031	100500	1813189165	4100	4090	4100	4090	380
615	20241031	100400	1811634455	4090	4095	4100	4090	8695
616	20241031	100300	1776039710	4100	4100	4100	4100	62
617	20241031	100200	1775785510	4100	4100	4105	4100	2436
618	20241031	100100	1765797600	4110	4105	4110	4100	933
619	20241031	100000	1761969235	4110	4100	4110	4095	997
620	20241031	095900	1757883710	4100	4100	4110	4100	2021
621	20241031	095800	1749589430	4100	4100	4100	4095	634
622	20241031	095700	1746990985	4100	4110	4110	4095	1606
623	20241031	095600	1740401930	4110	4110	4110	4105	323
624	20241031	095500	1739074505	4110	4110	4115	4100	2183
625	20241031	095400	1730101880	4110	4110	4110	4105	645
626	20241031	095300	1727450940	4110	4100	4110	4100	318
627	20241031	095200	1726145840	4095	4095	4100	4095	3584
628	20241031	095100	1711468020	4095	4100	4100	4095	1292
629	20241031	095000	1706174770	4095	4095	4095	4095	874
630	20241031	094900	1702595740	4095	4090	4095	4090	992
631	20241031	094800	1698537700	4095	4100	4100	4090	1778
632	20241031	094700	1691263485	4100	4105	4105	4095	2535
633	20241031	094600	1680874175	4110	4110	4110	4100	420
634	20241031	094500	1679148285	4100	4100	4110	4100	387
635	20241031	094400	1677561415	4110	4105	4110	4095	1802
636	20241031	094300	1670165760	4105	4110	4110	4100	368
637	20241031	094200	1668656175	4110	4115	4115	4110	901
638	20241031	094100	1664953060	4115	4105	4115	4095	1570
639	20241031	094000	1658513340	4115	4110	4115	4100	135
640	20241031	093900	1657957890	4115	4110	4115	4100	1000
641	20241031	093800	1653848135	4100	4100	4100	4090	1451
642	20241031	093700	1647900285	4100	4100	4100	4090	1814
643	20241031	093600	1640480105	4090	4090	4090	4090	404
644	20241031	093500	1638827745	4090	4090	4095	4090	3175
645	20241031	093400	1625840380	4090	4085	4100	4085	295
646	20241031	093300	1624634050	4085	4085	4090	4085	2976
647	20241031	093200	1612474250	4090	4100	4100	4090	7086
648	20241031	093100	1583478480	4100	4090	4100	4090	2819
649	20241031	093000	1571928850	4090	4095	4095	4090	8013
650	20241031	092900	1539125720	4095	4100	4105	4095	3557
651	20241031	092800	1524546005	4100	4095	4115	4095	2630
652	20241031	092700	1513755875	4100	4095	4100	4095	2301
653	20241031	092600	1504326365	4095	4100	4105	4095	6180
654	20241031	092500	1478998590	4100	4115	4115	4100	3770
655	20241031	092400	1463533705	4105	4115	4115	4105	12048
656	20241031	092300	1414022525	4115	4130	4130	4115	12627
657	20241031	092200	1362026760	4125	4120	4135	4120	6540
658	20241031	092100	1335023845	4120	4115	4130	4110	13115
659	20241031	092000	1281065405	4115	4130	4130	4115	12349
660	20241031	091900	1230147165	4130	4130	4130	4120	5975
661	20241031	091800	1205509575	4135	4125	4140	4125	17886
662	20241031	091700	1131633360	4125	4125	4125	4120	4342
663	20241031	091600	1113729110	4120	4110	4120	4110	8114
664	20241031	091500	1080358410	4110	4110	4115	4110	7646
665	20241031	091400	1048918530	4115	4100	4115	4085	4917
666	20241031	091300	1028772480	4085	4090	4095	4075	9717
667	20241031	091200	989064750	4080	4105	4105	4080	11071
668	20241031	091100	943772980	4100	4090	4100	4085	2380
669	20241031	091000	934029980	4090	4105	4105	4085	3646
670	20241031	090900	919117165	4100	4075	4100	4075	5024
671	20241031	090800	898608390	4080	4090	4090	4075	20237
672	20241031	090700	816085605	4090	4110	4110	4090	11949
673	20241031	090600	767109405	4110	4095	4110	4080	6389
674	20241031	090500	740937955	4095	4070	4095	4065	14148
675	20241031	090400	683226415	4070	4090	4090	4065	29898
676	20241031	090300	561458130	4090	4100	4100	4070	15365
677	20241031	090200	498672315	4100	4095	4110	4085	15413
678	20241031	090100	435543955	4095	4060	4100	4050	22669
679	20241031	090000	343075135	4050	4085	4090	4050	83092