KissMeData/085910/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200000	117078480	3585	3585	3585	3585	1525
3	20241031	195900	117078480	3585	3585	3585	3585	0
4	20241031	195800	117078480	3585	3585	3585	3585	0
5	20241031	195700	117078480	3585	3585	3585	3585	0
6	20241031	195600	117078480	3585	3585	3585	3585	0
7	20241031	195500	117078480	3585	3585	3585	3585	0
8	20241031	195400	117078480	3585	3585	3585	3585	0
9	20241031	195300	117078480	3585	3585	3585	3585	0
10	20241031	195200	117078480	3585	3585	3585	3585	0
11	20241031	195100	117078480	3585	3585	3585	3585	0
12	20241031	195000	117078480	3585	3585	3585	3585	0
13	20241031	194900	117078480	3585	3585	3585	3585	0
14	20241031	194800	117078480	3585	3585	3585	3585	0
15	20241031	194700	117078480	3585	3585	3585	3585	0
16	20241031	194600	117078480	3585	3585	3585	3585	0
17	20241031	194500	117078480	3585	3585	3585	3585	0
18	20241031	194400	117078480	3585	3585	3585	3585	0
19	20241031	194300	117078480	3585	3585	3585	3585	0
20	20241031	194200	117078480	3585	3585	3585	3585	0
21	20241031	194100	117078480	3585	3585	3585	3585	0
22	20241031	194000	117078480	3585	3585	3585	3585	0
23	20241031	193900	117078480	3585	3585	3585	3585	0
24	20241031	193800	117078480	3585	3585	3585	3585	0
25	20241031	193700	117078480	3585	3585	3585	3585	0
26	20241031	193600	117078480	3585	3585	3585	3585	0
27	20241031	193500	117078480	3585	3585	3585	3585	0
28	20241031	193400	117078480	3585	3585	3585	3585	0
29	20241031	193300	117078480	3585	3585	3585	3585	0
30	20241031	193200	117078480	3585	3585	3585	3585	0
31	20241031	193100	117078480	3585	3585	3585	3585	0
32	20241031	193000	117078480	3585	3585	3585	3585	1525
33	20241031	192900	117078480	3585	3585	3585	3585	0
34	20241031	192800	117078480	3585	3585	3585	3585	0
35	20241031	192700	117078480	3585	3585	3585	3585	0
36	20241031	192600	117078480	3585	3585	3585	3585	0
37	20241031	192500	117078480	3585	3585	3585	3585	0
38	20241031	192400	117078480	3585	3585	3585	3585	0
39	20241031	192300	117078480	3585	3585	3585	3585	0
40	20241031	192200	117078480	3585	3585	3585	3585	0
41	20241031	192100	117078480	3585	3585	3585	3585	0
42	20241031	192000	117078480	3585	3585	3585	3585	0
43	20241031	191900	117078480	3585	3585	3585	3585	0
44	20241031	191800	117078480	3585	3585	3585	3585	0
45	20241031	191700	117078480	3585	3585	3585	3585	0
46	20241031	191600	117078480	3585	3585	3585	3585	0
47	20241031	191500	117078480	3585	3585	3585	3585	0
48	20241031	191400	117078480	3585	3585	3585	3585	0
49	20241031	191300	117078480	3585	3585	3585	3585	0
50	20241031	191200	117078480	3585	3585	3585	3585	0
51	20241031	191100	117078480	3585	3585	3585	3585	0
52	20241031	191000	117078480	3585	3585	3585	3585	0
53	20241031	190900	117078480	3585	3585	3585	3585	0
54	20241031	190800	117078480	3585	3585	3585	3585	0
55	20241031	190700	117078480	3585	3585	3585	3585	0
56	20241031	190600	117078480	3585	3585	3585	3585	0
57	20241031	190500	117078480	3585	3585	3585	3585	0
58	20241031	190400	117078480	3585	3585	3585	3585	0
59	20241031	190300	117078480	3585	3585	3585	3585	0
60	20241031	190200	117078480	3585	3585	3585	3585	0
61	20241031	190100	117078480	3585	3585	3585	3585	0
62	20241031	190000	117078480	3585	3585	3585	3585	1525
63	20241031	185900	117078480	3585	3585	3585	3585	0
64	20241031	185800	117078480	3585	3585	3585	3585	0
65	20241031	185700	117078480	3585	3585	3585	3585	0
66	20241031	185600	117078480	3585	3585	3585	3585	0
67	20241031	185500	117078480	3585	3585	3585	3585	0
68	20241031	185400	117078480	3585	3585	3585	3585	0
69	20241031	185300	117078480	3585	3585	3585	3585	0
70	20241031	185200	117078480	3585	3585	3585	3585	0
71	20241031	185100	117078480	3585	3585	3585	3585	0
72	20241031	185000	117078480	3585	3585	3585	3585	0
73	20241031	184900	117078480	3585	3585	3585	3585	0
74	20241031	184800	117078480	3585	3585	3585	3585	0
75	20241031	184700	117078480	3585	3585	3585	3585	0
76	20241031	184600	117078480	3585	3585	3585	3585	0
77	20241031	184500	117078480	3585	3585	3585	3585	0
78	20241031	184400	117078480	3585	3585	3585	3585	0
79	20241031	184300	117078480	3585	3585	3585	3585	0
80	20241031	184200	117078480	3585	3585	3585	3585	0
81	20241031	184100	117078480	3585	3585	3585	3585	0
82	20241031	184000	117078480	3585	3585	3585	3585	0
83	20241031	183900	117078480	3585	3585	3585	3585	0
84	20241031	183800	117078480	3585	3585	3585	3585	0
85	20241031	183700	117078480	3585	3585	3585	3585	0
86	20241031	183600	117078480	3585	3585	3585	3585	0
87	20241031	183500	117078480	3585	3585	3585	3585	0
88	20241031	183400	117078480	3585	3585	3585	3585	0
89	20241031	183300	117078480	3585	3585	3585	3585	0
90	20241031	183200	117078480	3585	3585	3585	3585	0
91	20241031	183100	117078480	3585	3585	3585	3585	0
92	20241031	183000	117078480	3585	3585	3585	3585	1525
93	20241031	182900	117078480	3585	3585	3585	3585	0
94	20241031	182800	117078480	3585	3585	3585	3585	0
95	20241031	182700	117078480	3585	3585	3585	3585	0
96	20241031	182600	117078480	3585	3585	3585	3585	0
97	20241031	182500	117078480	3585	3585	3585	3585	0
98	20241031	182400	117078480	3585	3585	3585	3585	0
99	20241031	182300	117078480	3585	3585	3585	3585	0
100	20241031	182200	117078480	3585	3585	3585	3585	0
101	20241031	182100	117078480	3585	3585	3585	3585	0
102	20241031	182000	117078480	3585	3585	3585	3585	0
103	20241031	181900	117078480	3585	3585	3585	3585	0
104	20241031	181800	117078480	3585	3585	3585	3585	0
105	20241031	181700	117078480	3585	3585	3585	3585	0
106	20241031	181600	117078480	3585	3585	3585	3585	0
107	20241031	181500	117078480	3585	3585	3585	3585	0
108	20241031	181400	117078480	3585	3585	3585	3585	0
109	20241031	181300	117078480	3585	3585	3585	3585	0
110	20241031	181200	117078480	3585	3585	3585	3585	0
111	20241031	181100	117078480	3585	3585	3585	3585	0
112	20241031	181000	117078480	3585	3585	3585	3585	0
113	20241031	180900	117078480	3585	3585	3585	3585	0
114	20241031	180800	117078480	3585	3585	3585	3585	0
115	20241031	180700	117078480	3585	3585	3585	3585	0
116	20241031	180600	117078480	3585	3585	3585	3585	0
117	20241031	180500	117078480	3585	3585	3585	3585	0
118	20241031	180400	117078480	3585	3585	3585	3585	0
119	20241031	180300	117078480	3585	3585	3585	3585	0
120	20241031	180200	117078480	3585	3585	3585	3585	0
121	20241031	180100	117078480	3585	3585	3585	3585	0
122	20241031	180000	117078480	3585	3585	3585	3585	1525
123	20241031	175900	117078480	3585	3585	3585	3585	0
124	20241031	175800	117078480	3585	3585	3585	3585	0
125	20241031	175700	117078480	3585	3585	3585	3585	0
126	20241031	175600	117078480	3585	3585	3585	3585	0
127	20241031	175500	117078480	3585	3585	3585	3585	0
128	20241031	175400	117078480	3585	3585	3585	3585	0
129	20241031	175300	117078480	3585	3585	3585	3585	0
130	20241031	175200	117078480	3585	3585	3585	3585	0
131	20241031	175100	117078480	3585	3585	3585	3585	0
132	20241031	175000	117078480	3585	3585	3585	3585	0
133	20241031	174900	117078480	3585	3585	3585	3585	0
134	20241031	174800	117078480	3585	3585	3585	3585	0
135	20241031	174700	117078480	3585	3585	3585	3585	0
136	20241031	174600	117078480	3585	3585	3585	3585	0
137	20241031	174500	117078480	3585	3585	3585	3585	0
138	20241031	174400	117078480	3585	3585	3585	3585	0
139	20241031	174300	117078480	3585	3585	3585	3585	0
140	20241031	174200	117078480	3585	3585	3585	3585	0
141	20241031	174100	117078480	3585	3585	3585	3585	0
142	20241031	174000	117078480	3585	3585	3585	3585	0
143	20241031	173900	117078480	3585	3585	3585	3585	0
144	20241031	173800	117078480	3585	3585	3585	3585	0
145	20241031	173700	117078480	3585	3585	3585	3585	0
146	20241031	173600	117078480	3585	3585	3585	3585	0
147	20241031	173500	117078480	3585	3585	3585	3585	0
148	20241031	173400	117078480	3585	3585	3585	3585	0
149	20241031	173300	117078480	3585	3585	3585	3585	0
150	20241031	173200	117078480	3585	3585	3585	3585	0
151	20241031	173100	117078480	3585	3585	3585	3585	0
152	20241031	173000	117078480	3585	3585	3585	3585	1525
153	20241031	172900	117078480	3585	3585	3585	3585	0
154	20241031	172800	117078480	3585	3585	3585	3585	0
155	20241031	172700	117078480	3585	3585	3585	3585	0
156	20241031	172600	117078480	3585	3585	3585	3585	0
157	20241031	172500	117078480	3585	3585	3585	3585	0
158	20241031	172400	117078480	3585	3585	3585	3585	0
159	20241031	172300	117078480	3585	3585	3585	3585	0
160	20241031	172200	117078480	3585	3585	3585	3585	0
161	20241031	172100	117078480	3585	3585	3585	3585	0
162	20241031	172000	117078480	3585	3585	3585	3585	0
163	20241031	171900	117078480	3585	3585	3585	3585	0
164	20241031	171800	117078480	3585	3585	3585	3585	0
165	20241031	171700	117078480	3585	3585	3585	3585	0
166	20241031	171600	117078480	3585	3585	3585	3585	0
167	20241031	171500	117078480	3585	3585	3585	3585	0
168	20241031	171400	117078480	3585	3585	3585	3585	0
169	20241031	171300	117078480	3585	3585	3585	3585	0
170	20241031	171200	117078480	3585	3585	3585	3585	0
171	20241031	171100	117078480	3585	3585	3585	3585	0
172	20241031	171000	117078480	3585	3585	3585	3585	0
173	20241031	170900	117078480	3585	3585	3585	3585	0
174	20241031	170800	117078480	3585	3585	3585	3585	0
175	20241031	170700	117078480	3585	3585	3585	3585	0
176	20241031	170600	117078480	3585	3585	3585	3585	0
177	20241031	170500	117078480	3585	3585	3585	3585	0
178	20241031	170400	117078480	3585	3585	3585	3585	0
179	20241031	170300	117078480	3585	3585	3585	3585	0
180	20241031	170200	117078480	3585	3585	3585	3585	0
181	20241031	170100	117078480	3585	3585	3585	3585	0
182	20241031	170000	117078480	3585	3585	3585	3585	1525
183	20241031	165900	117078480	3585	3585	3585	3585	0
184	20241031	165800	117078480	3585	3585	3585	3585	0
185	20241031	165700	117078480	3585	3585	3585	3585	0
186	20241031	165600	117078480	3585	3585	3585	3585	0
187	20241031	165500	117078480	3585	3585	3585	3585	0
188	20241031	165400	117078480	3585	3585	3585	3585	0
189	20241031	165300	117078480	3585	3585	3585	3585	0
190	20241031	165200	117078480	3585	3585	3585	3585	0
191	20241031	165100	117078480	3585	3585	3585	3585	0
192	20241031	165000	117078480	3585	3585	3585	3585	0
193	20241031	164900	117078480	3585	3585	3585	3585	0
194	20241031	164800	117078480	3585	3585	3585	3585	0
195	20241031	164700	117078480	3585	3585	3585	3585	0
196	20241031	164600	117078480	3585	3585	3585	3585	0
197	20241031	164500	117078480	3585	3585	3585	3585	0
198	20241031	164400	117078480	3585	3585	3585	3585	0
199	20241031	164300	117078480	3585	3585	3585	3585	0
200	20241031	164200	117078480	3585	3585	3585	3585	0
201	20241031	164100	117078480	3585	3585	3585	3585	0
202	20241031	164000	117078480	3585	3585	3585	3585	0
203	20241031	163900	117078480	3585	3585	3585	3585	0
204	20241031	163800	117078480	3585	3585	3585	3585	0
205	20241031	163700	117078480	3585	3585	3585	3585	0
206	20241031	163600	117078480	3585	3585	3585	3585	0
207	20241031	163500	117078480	3585	3585	3585	3585	0
208	20241031	163400	117078480	3585	3585	3585	3585	0
209	20241031	163300	117078480	3585	3585	3585	3585	0
210	20241031	163200	117078480	3585	3585	3585	3585	0
211	20241031	163100	117078480	3585	3585	3585	3585	0
212	20241031	163000	117078480	3585	3585	3585	3585	1525
213	20241031	162900	117078480	3585	3585	3585	3585	0
214	20241031	162800	117078480	3585	3585	3585	3585	0
215	20241031	162700	117078480	3585	3585	3585	3585	0
216	20241031	162600	117078480	3585	3585	3585	3585	0
217	20241031	162500	117078480	3585	3585	3585	3585	0
218	20241031	162400	117078480	3585	3585	3585	3585	0
219	20241031	162300	117078480	3585	3585	3585	3585	0
220	20241031	162200	117078480	3585	3585	3585	3585	0
221	20241031	162100	117078480	3585	3585	3585	3585	0
222	20241031	162000	117078480	3585	3585	3585	3585	0
223	20241031	161900	117078480	3585	3585	3585	3585	0
224	20241031	161800	117078480	3585	3585	3585	3585	0
225	20241031	161700	117078480	3585	3585	3585	3585	0
226	20241031	161600	117078480	3585	3585	3585	3585	0
227	20241031	161500	117078480	3585	3585	3585	3585	0
228	20241031	161400	117078480	3585	3585	3585	3585	0
229	20241031	161300	117078480	3585	3585	3585	3585	0
230	20241031	161200	117078480	3585	3585	3585	3585	0
231	20241031	161100	117078480	3585	3585	3585	3585	0
232	20241031	161000	117078480	3585	3585	3585	3585	0
233	20241031	160900	117078480	3585	3585	3585	3585	0
234	20241031	160800	117078480	3585	3585	3585	3585	0
235	20241031	160700	117078480	3585	3585	3585	3585	0
236	20241031	160600	117078480	3585	3585	3585	3585	0
237	20241031	160500	117078480	3585	3585	3585	3585	0
238	20241031	160400	117078480	3585	3585	3585	3585	0
239	20241031	160300	117078480	3585	3585	3585	3585	0
240	20241031	160200	117078480	3585	3585	3585	3585	0
241	20241031	160100	117078480	3585	3585	3585	3585	0
242	20241031	160000	117078480	3585	3585	3585	3585	1525
243	20241031	155900	117078480	3585	3585	3585	3585	0
244	20241031	155800	117078480	3585	3585	3585	3585	0
245	20241031	155700	117078480	3585	3585	3585	3585	0
246	20241031	155600	117078480	3585	3585	3585	3585	0
247	20241031	155500	117078480	3585	3585	3585	3585	0
248	20241031	155400	117078480	3585	3585	3585	3585	0
249	20241031	155300	117078480	3585	3585	3585	3585	0
250	20241031	155200	117078480	3585	3585	3585	3585	0
251	20241031	155100	117078480	3585	3585	3585	3585	0
252	20241031	155000	117078480	3585	3585	3585	3585	0
253	20241031	154900	117078480	3585	3585	3585	3585	0
254	20241031	154800	117078480	3585	3585	3585	3585	0
255	20241031	154700	117078480	3585	3585	3585	3585	0
256	20241031	154600	117078480	3585	3585	3585	3585	0
257	20241031	154500	117078480	3585	3585	3585	3585	0
258	20241031	154400	117078480	3585	3585	3585	3585	0
259	20241031	154300	117078480	3585	3585	3585	3585	0
260	20241031	154200	117078480	3585	3585	3585	3585	0
261	20241031	154100	117078480	3585	3585	3585	3585	0
262	20241031	154000	117078480	3585	3585	3585	3585	0
263	20241031	153900	117078480	3585	3585	3585	3585	0
264	20241031	153800	117078480	3585	3585	3585	3585	0
265	20241031	153700	117078480	3585	3585	3585	3585	0
266	20241031	153600	117078480	3585	3585	3585	3585	0
267	20241031	153500	117078480	3585	3585	3585	3585	0
268	20241031	153400	117078480	3585	3585	3585	3585	0
269	20241031	153300	117078480	3585	3585	3585	3585	0
270	20241031	153200	117078480	3585	3585	3585	3585	0
271	20241031	153100	117078480	3585	3585	3585	3585	0
272	20241031	153000	117078480	3585	3585	3585	3585	3050
273	20241031	152900	111611355	3585	3585	3585	3585	0
274	20241031	152800	111611355	3585	3585	3585	3585	0
275	20241031	152700	111611355	3585	3585	3585	3585	0
276	20241031	152600	111611355	3585	3585	3585	3585	0
277	20241031	152500	111611355	3585	3585	3585	3585	0
278	20241031	152400	111611355	3585	3585	3585	3585	0
279	20241031	152300	111611355	3585	3585	3585	3585	0
280	20241031	152200	111611355	3585	3585	3585	3585	0
281	20241031	152100	111611355	3585	3585	3585	3585	0
282	20241031	152000	111611355	3585	3585	3585	3585	0
283	20241031	151900	111611355	3585	3585	3585	3585	1
284	20241031	151800	111607770	3585	3585	3585	3585	0
285	20241031	151700	111607770	3585	3585	3585	3585	193
286	20241031	151600	110915865	3585	3580	3585	3580	505
287	20241031	151500	109106220	3580	3580	3580	3580	0
288	20241031	151400	109106220	3580	3580	3580	3580	0
289	20241031	151300	109106220	3580	3575	3580	3575	310
290	20241031	151200	107997965	3580	3580	3580	3580	0
291	20241031	151100	107997965	3580	3580	3580	3580	0
292	20241031	151000	107997965	3580	3580	3580	3580	0
293	20241031	150900	107997965	3580	3580	3580	3580	0
294	20241031	150800	107997965	3580	3580	3580	3580	0
295	20241031	150700	107997965	3580	3580	3580	3580	0
296	20241031	150600	107997965	3580	3580	3580	3580	1
297	20241031	150500	107994385	3580	3580	3580	3580	0
298	20241031	150400	107994385	3580	3580	3580	3580	0
299	20241031	150300	107994385	3580	3580	3580	3580	0
300	20241031	150200	107994385	3580	3580	3580	3580	0
301	20241031	150100	107994385	3580	3580	3580	3580	0
302	20241031	150000	107994385	3580	3580	3580	3580	0
303	20241031	145900	107994385	3580	3580	3580	3580	0
304	20241031	145800	107994385	3580	3580	3580	3580	0
305	20241031	145700	107994385	3580	3580	3580	3580	0
306	20241031	145600	107994385	3580	3580	3580	3580	0
307	20241031	145500	107994385	3580	3580	3580	3580	0
308	20241031	145400	107994385	3580	3580	3580	3580	1
309	20241031	145300	107990805	3580	3580	3580	3580	0
310	20241031	145200	107990805	3580	3580	3580	3580	0
311	20241031	145100	107990805	3580	3580	3580	3580	0
312	20241031	145000	107990805	3580	3580	3580	3580	0
313	20241031	144900	107990805	3580	3580	3580	3580	0
314	20241031	144800	107990805	3580	3580	3580	3580	1
315	20241031	144700	107987225	3575	3575	3575	3575	56
316	20241031	144600	107787025	3575	3575	3575	3575	1
317	20241031	144500	107783450	3575	3575	3575	3575	548
318	20241031	144400	105824350	3580	3580	3580	3580	0
319	20241031	144300	105824350	3580	3580	3580	3580	0
320	20241031	144200	105824350	3580	3580	3580	3580	10
321	20241031	144100	105788550	3580	3580	3580	3580	0
322	20241031	144000	105788550	3580	3580	3580	3580	0
323	20241031	143900	105788550	3580	3580	3580	3580	1
324	20241031	143800	105784970	3575	3575	3575	3575	0
325	20241031	143700	105784970	3575	3580	3580	3575	40
326	20241031	143600	105641920	3580	3580	3580	3580	1
327	20241031	143500	105638340	3580	3580	3580	3580	69
328	20241031	143400	105391320	3580	3580	3580	3580	0
329	20241031	143300	105391320	3580	3580	3580	3580	132
330	20241031	143200	104918760	3585	3585	3585	3585	0
331	20241031	143100	104918760	3585	3585	3585	3585	0
332	20241031	143000	104918760	3585	3580	3585	3580	81
333	20241031	142900	104628775	3585	3585	3585	3585	0
334	20241031	142800	104628775	3585	3585	3585	3585	0
335	20241031	142700	104628775	3585	3585	3585	3585	0
336	20241031	142600	104628775	3585	3585	3585	3585	0
337	20241031	142500	104628775	3585	3585	3585	3585	0
338	20241031	142400	104628775	3585	3585	3585	3585	0
339	20241031	142300	104628775	3585	3585	3585	3585	0
340	20241031	142200	104628775	3585	3580	3585	3580	121
341	20241031	142100	104195590	3580	3580	3580	3580	241
342	20241031	142000	103332810	3580	3580	3580	3580	282
343	20241031	141900	102323250	3580	3580	3580	3580	0
344	20241031	141800	102323250	3580	3580	3580	3580	0
345	20241031	141700	102323250	3580	3585	3585	3580	358
346	20241031	141600	101041605	3580	3580	3580	3580	5
347	20241031	141500	101023705	3585	3585	3585	3585	0
348	20241031	141400	101023705	3585	3585	3585	3585	0
349	20241031	141300	101023705	3585	3585	3585	3585	0
350	20241031	141200	101023705	3585	3585	3585	3585	0
351	20241031	141100	101023705	3585	3585	3585	3585	0
352	20241031	141000	101023705	3585	3585	3585	3585	0
353	20241031	140900	101023705	3585	3585	3585	3585	0
354	20241031	140800	101023705	3585	3585	3585	3585	0
355	20241031	140700	101023705	3585	3585	3585	3585	1
356	20241031	140600	101020120	3585	3585	3585	3585	0
357	20241031	140500	101020120	3585	3585	3585	3585	0
358	20241031	140400	101020120	3585	3585	3585	3585	0
359	20241031	140300	101020120	3585	3585	3585	3585	0
360	20241031	140200	101020120	3585	3585	3585	3585	0
361	20241031	140100	101020120	3585	3585	3585	3585	0
362	20241031	140000	101020120	3585	3585	3585	3585	1
363	20241031	135900	101016535	3580	3580	3580	3580	0
364	20241031	135800	101016535	3580	3585	3585	3580	2
365	20241031	135700	101009370	3585	3585	3585	3585	0
366	20241031	135600	101009370	3585	3585	3585	3585	0
367	20241031	135500	101009370	3585	3585	3585	3585	0
368	20241031	135400	101009370	3585	3585	3585	3585	0
369	20241031	135300	101009370	3585	3585	3585	3585	95
370	20241031	135200	100668795	3585	3585	3585	3585	1
371	20241031	135100	100665210	3580	3580	3580	3580	10
372	20241031	135000	100629410	3585	3585	3585	3585	0
373	20241031	134900	100629410	3585	3585	3585	3585	0
374	20241031	134800	100629410	3585	3585	3585	3585	71
375	20241031	134700	100374875	3585	3585	3585	3585	900
376	20241031	134600	97148375	3580	3580	3580	3580	4957
377	20241031	134500	79402315	3580	3580	3580	3580	0
378	20241031	134400	79402315	3580	3580	3580	3580	0
379	20241031	134300	79402315	3580	3580	3580	3580	1
380	20241031	134200	79398735	3565	3570	3570	3565	19
381	20241031	134100	79330930	3580	3580	3580	3580	1
382	20241031	134000	79327350	3580	3580	3580	3580	0
383	20241031	133900	79327350	3580	3580	3580	3580	0
384	20241031	133800	79327350	3580	3580	3580	3580	0
385	20241031	133700	79327350	3580	3580	3580	3580	0
386	20241031	133600	79327350	3580	3580	3580	3580	0
387	20241031	133500	79327350	3580	3580	3580	3580	0
388	20241031	133400	79327350	3580	3580	3580	3580	0
389	20241031	133300	79327350	3580	3580	3580	3580	0
390	20241031	133200	79327350	3580	3580	3580	3580	0
391	20241031	133100	79327350	3580	3580	3580	3580	0
392	20241031	133000	79327350	3580	3580	3580	3580	1
393	20241031	132900	79323770	3585	3585	3585	3585	0
394	20241031	132800	79323770	3585	3585	3585	3585	0
395	20241031	132700	79323770	3585	3585	3585	3585	1
396	20241031	132600	79320185	3580	3575	3580	3575	4000
397	20241031	132500	65011560	3575	3575	3575	3575	0
398	20241031	132400	65011560	3575	3575	3575	3575	0
399	20241031	132300	65011560	3575	3575	3575	3575	0
400	20241031	132200	65011560	3575	3575	3575	3575	0
401	20241031	132100	65011560	3575	3575	3575	3575	1
402	20241031	132000	65007985	3570	3570	3570	3570	0
403	20241031	131900	65007985	3570	3570	3570	3570	100
404	20241031	131800	64650985	3575	3575	3575	3575	0
405	20241031	131700	64650985	3575	3575	3575	3575	0
406	20241031	131600	64650985	3575	3575	3575	3575	0
407	20241031	131500	64650985	3575	3575	3575	3575	0
408	20241031	131400	64650985	3575	3575	3575	3575	0
409	20241031	131300	64650985	3575	3570	3575	3570	207
410	20241031	131200	63911990	3575	3575	3575	3575	0
411	20241031	131100	63911990	3575	3575	3575	3575	0
412	20241031	131000	63911990	3575	3575	3575	3575	0
413	20241031	130900	63911990	3575	3570	3575	3570	29
414	20241031	130800	63808455	3575	3575	3575	3575	0
415	20241031	130700	63808455	3575	3570	3575	3570	2
416	20241031	130600	63801310	3570	3570	3570	3570	33
417	20241031	130500	63683500	3575	3575	3575	3575	1
418	20241031	130400	63679925	3575	3575	3575	3575	0
419	20241031	130300	63679925	3575	3575	3575	3575	1
420	20241031	130200	63676350	3575	3575	3575	3575	0
421	20241031	130100	63676350	3575	3570	3575	3570	1177
422	20241031	130000	59474455	3570	3570	3570	3570	0
423	20241031	125900	59474455	3570	3570	3570	3570	0
424	20241031	125800	59474455	3570	3570	3570	3570	0
425	20241031	125700	59474455	3570	3570	3570	3570	0
426	20241031	125600	59474455	3570	3570	3570	3570	0
427	20241031	125500	59474455	3570	3570	3570	3570	0
428	20241031	125400	59474455	3570	3570	3570	3570	1
429	20241031	125300	59470885	3565	3565	3565	3565	18
430	20241031	125200	59406715	3570	3570	3570	3570	5
431	20241031	125100	59388865	3570	3570	3570	3570	0
432	20241031	125000	59388865	3570	3570	3570	3570	0
433	20241031	124900	59388865	3570	3570	3570	3570	0
434	20241031	124800	59388865	3570	3570	3570	3570	0
435	20241031	124700	59388865	3570	3570	3570	3570	0
436	20241031	124600	59388865	3570	3570	3570	3570	0
437	20241031	124500	59388865	3570	3570	3570	3570	0
438	20241031	124400	59388865	3570	3570	3570	3570	0
439	20241031	124300	59388865	3570	3570	3570	3570	0
440	20241031	124200	59388865	3570	3570	3570	3570	670
441	20241031	124100	56996965	3570	3570	3570	3570	0
442	20241031	124000	56996965	3570	3570	3570	3570	0
443	20241031	123900	56996965	3570	3570	3570	3570	0
444	20241031	123800	56996965	3570	3570	3570	3570	474
445	20241031	123700	55304785	3570	3570	3570	3570	2
446	20241031	123600	55297645	3570	3570	3570	3570	0
447	20241031	123500	55297645	3570	3570	3570	3570	0
448	20241031	123400	55297645	3570	3570	3570	3570	0
449	20241031	123300	55297645	3570	3570	3570	3570	0
450	20241031	123200	55297645	3570	3570	3570	3570	0
451	20241031	123100	55297645	3570	3570	3570	3570	0
452	20241031	123000	55297645	3570	3570	3570	3570	0
453	20241031	122900	55297645	3570	3570	3570	3570	0
454	20241031	122800	55297645	3570	3570	3570	3570	1
455	20241031	122700	55294075	3565	3565	3565	3565	669
456	20241031	122600	52909090	3565	3565	3565	3565	400
457	20241031	122500	51483090	3565	3565	3565	3560	11
458	20241031	122400	51443900	3565	3565	3565	3565	0
459	20241031	122300	51443900	3565	3565	3565	3565	0
460	20241031	122200	51443900	3565	3565	3565	3565	0
461	20241031	122100	51443900	3565	3565	3565	3565	0
462	20241031	122000	51443900	3565	3565	3565	3565	5
463	20241031	121900	51426075	3565	3565	3565	3565	0
464	20241031	121800	51426075	3565	3565	3565	3565	0
465	20241031	121700	51426075	3565	3565	3565	3565	0
466	20241031	121600	51426075	3565	3560	3565	3560	67
467	20241031	121500	51187550	3560	3560	3560	3560	0
468	20241031	121400	51187550	3560	3560	3560	3560	900
469	20241031	121300	47983550	3560	3560	3560	3560	59
470	20241031	121200	47773510	3560	3560	3560	3560	0
471	20241031	121100	47773510	3560	3560	3560	3560	0
472	20241031	121000	47773510	3560	3560	3560	3560	0
473	20241031	120900	47773510	3560	3560	3560	3560	0
474	20241031	120800	47773510	3560	3560	3560	3560	0
475	20241031	120700	47773510	3560	3560	3560	3560	0
476	20241031	120600	47773510	3560	3560	3560	3560	0
477	20241031	120500	47773510	3560	3560	3560	3560	0
478	20241031	120400	47773510	3560	3560	3560	3560	0
479	20241031	120300	47773510	3560	3560	3560	3560	0
480	20241031	120200	47773510	3560	3560	3560	3560	1
481	20241031	120100	47769950	3550	3550	3550	3550	0
482	20241031	120000	47769950	3550	3550	3550	3550	0
483	20241031	115900	47769950	3550	3550	3550	3550	0
484	20241031	115800	47769950	3550	3550	3550	3550	0
485	20241031	115700	47769950	3550	3550	3550	3550	287
486	20241031	115600	46751100	3550	3550	3550	3550	0
487	20241031	115500	46751100	3550	3550	3550	3550	1
488	20241031	115400	46747550	3550	3550	3550	3550	0
489	20241031	115300	46747550	3550	3550	3550	3550	0
490	20241031	115200	46747550	3550	3550	3550	3550	0
491	20241031	115100	46747550	3550	3550	3550	3550	0
492	20241031	115000	46747550	3550	3550	3550	3550	0
493	20241031	114900	46747550	3550	3550	3550	3550	0
494	20241031	114800	46747550	3550	3550	3550	3550	0
495	20241031	114700	46747550	3550	3550	3550	3550	0
496	20241031	114600	46747550	3550	3550	3550	3550	0
497	20241031	114500	46747550	3550	3550	3550	3550	0
498	20241031	114400	46747550	3550	3550	3550	3550	702
499	20241031	114300	44255450	3550	3550	3550	3550	0
500	20241031	114200	44255450	3550	3550	3550	3550	0
501	20241031	114100	44255450	3550	3550	3550	3550	0
502	20241031	114000	44255450	3550	3550	3550	3550	0
503	20241031	113900	44255450	3550	3550	3550	3550	0
504	20241031	113800	44255450	3550	3550	3550	3550	0
505	20241031	113700	44255450	3550	3550	3550	3550	0
506	20241031	113600	44255450	3550	3550	3550	3550	0
507	20241031	113500	44255450	3550	3550	3550	3550	0
508	20241031	113400	44255450	3550	3550	3550	3550	0
509	20241031	113300	44255450	3550	3550	3550	3550	0
510	20241031	113200	44255450	3550	3550	3550	3550	0
511	20241031	113100	44255450	3550	3550	3550	3550	0
512	20241031	113000	44255450	3550	3550	3550	3550	0
513	20241031	112900	44255450	3550	3550	3550	3550	0
514	20241031	112800	44255450	3550	3550	3550	3550	285
515	20241031	112700	43243700	3560	3560	3560	3560	0
516	20241031	112600	43243700	3560	3560	3560	3560	0
517	20241031	112500	43243700	3560	3560	3560	3560	0
518	20241031	112400	43243700	3560	3560	3560	3560	0
519	20241031	112300	43243700	3560	3560	3560	3560	0
520	20241031	112200	43243700	3560	3560	3560	3560	0
521	20241031	112100	43243700	3560	3560	3560	3560	0
522	20241031	112000	43243700	3560	3560	3560	3560	0
523	20241031	111900	43243700	3560	3560	3560	3560	0
524	20241031	111800	43243700	3560	3560	3560	3560	0
525	20241031	111700	43243700	3560	3560	3560	3560	0
526	20241031	111600	43243700	3560	3560	3560	3560	1
527	20241031	111500	43240140	3560	3560	3560	3560	0
528	20241031	111400	43240140	3560	3560	3560	3560	0
529	20241031	111300	43240140	3560	3560	3560	3560	0
530	20241031	111200	43240140	3560	3560	3560	3560	0
531	20241031	111100	43240140	3560	3560	3560	3560	0
532	20241031	111000	43240140	3560	3560	3560	3560	0
533	20241031	110900	43240140	3560	3560	3560	3560	0
534	20241031	110800	43240140	3560	3560	3560	3560	0
535	20241031	110700	43240140	3560	3560	3560	3560	0
536	20241031	110600	43240140	3560	3560	3560	3560	0
537	20241031	110500	43240140	3560	3560	3560	3560	0
538	20241031	110400	43240140	3560	3560	3560	3560	0
539	20241031	110300	43240140	3560	3560	3560	3560	0
540	20241031	110200	43240140	3560	3560	3560	3560	0
541	20241031	110100	43240140	3560	3560	3560	3560	0
542	20241031	110000	43240140	3560	3560	3560	3560	0
543	20241031	105900	43240140	3560	3560	3560	3560	0
544	20241031	105800	43240140	3560	3560	3560	3560	136
545	20241031	105700	42755980	3550	3550	3550	3550	0
546	20241031	105600	42755980	3550	3550	3550	3550	0
547	20241031	105500	42755980	3550	3550	3550	3550	0
548	20241031	105400	42755980	3550	3550	3550	3550	0
549	20241031	105300	42755980	3550	3550	3550	3550	0
550	20241031	105200	42755980	3550	3550	3550	3550	0
551	20241031	105100	42755980	3550	3550	3550	3550	10
552	20241031	105000	42720480	3555	3555	3555	3555	10
553	20241031	104900	42684930	3560	3560	3560	3560	50
554	20241031	104800	42506930	3560	3560	3560	3560	0
555	20241031	104700	42506930	3560	3560	3560	3560	0
556	20241031	104600	42506930	3560	3560	3560	3560	0
557	20241031	104500	42506930	3560	3560	3560	3560	0
558	20241031	104400	42506930	3560	3560	3560	3560	0
559	20241031	104300	42506930	3560	3560	3560	3560	81
560	20241031	104200	42218570	3560	3560	3560	3560	0
561	20241031	104100	42218570	3560	3560	3560	3560	0
562	20241031	104000	42218570	3560	3560	3560	3560	0
563	20241031	103900	42218570	3560	3560	3560	3560	0
564	20241031	103800	42218570	3560	3560	3560	3560	0
565	20241031	103700	42218570	3560	3560	3560	3560	0
566	20241031	103600	42218570	3560	3560	3560	3560	0
567	20241031	103500	42218570	3560	3560	3560	3560	0
568	20241031	103400	42218570	3560	3560	3560	3560	0
569	20241031	103300	42218570	3560	3560	3560	3560	0
570	20241031	103200	42218570	3560	3560	3560	3560	10
571	20241031	103100	42182970	3560	3560	3560	3560	50
572	20241031	103000	42004970	3555	3555	3555	3555	50
573	20241031	102900	41827220	3555	3555	3555	3555	0
574	20241031	102800	41827220	3555	3555	3555	3555	0
575	20241031	102700	41827220	3555	3555	3555	3555	0
576	20241031	102600	41827220	3555	3555	3555	3555	1350
577	20241031	102500	37027970	3555	3555	3555	3555	0
578	20241031	102400	37027970	3555	3555	3555	3555	0
579	20241031	102300	37027970	3555	3555	3555	3555	0
580	20241031	102200	37027970	3555	3555	3555	3555	0
581	20241031	102100	37027970	3555	3555	3555	3555	0
582	20241031	102000	37027970	3555	3540	3555	3530	351
583	20241031	101900	35788805	3555	3555	3555	3555	0
584	20241031	101800	35788805	3555	3555	3555	3555	0
585	20241031	101700	35788805	3555	3555	3555	3555	10
586	20241031	101600	35753255	3555	3555	3555	3555	0
587	20241031	101500	35753255	3555	3555	3555	3555	0
588	20241031	101400	35753255	3555	3555	3555	3555	0
589	20241031	101300	35753255	3555	3555	3555	3555	0
590	20241031	101200	35753255	3555	3555	3555	3555	0
591	20241031	101100	35753255	3555	3555	3555	3555	10
592	20241031	101000	35717705	3555	3555	3555	3555	0
593	20241031	100900	35717705	3555	3555	3555	3555	0
594	20241031	100800	35717705	3555	3555	3555	3555	0
595	20241031	100700	35717705	3555	3555	3555	3555	0
596	20241031	100600	35717705	3555	3555	3555	3555	0
597	20241031	100500	35717705	3555	3555	3555	3555	0
598	20241031	100400	35717705	3555	3555	3555	3555	0
599	20241031	100300	35717705	3555	3555	3555	3555	0
600	20241031	100200	35717705	3555	3555	3555	3555	0
601	20241031	100100	35717705	3555	3555	3555	3555	1
602	20241031	100000	35714150	3550	3550	3550	3550	0
603	20241031	095900	35714150	3550	3550	3550	3550	0
604	20241031	095800	35714150	3550	3550	3550	3550	3323
605	20241031	095700	23917500	3550	3550	3550	3550	1
606	20241031	095600	23913950	3540	3550	3550	3540	2653
607	20241031	095500	14522310	3540	3540	3540	3540	60
608	20241031	095400	14309910	3540	3540	3540	3540	0
609	20241031	095300	14309910	3540	3540	3540	3540	0
610	20241031	095200	14309910	3540	3540	3540	3540	1
611	20241031	095100	14306370	3525	3530	3530	3525	150
612	20241031	095000	13777555	3540	3540	3540	3540	0
613	20241031	094900	13777555	3540	3540	3540	3540	0
614	20241031	094800	13777555	3540	3530	3540	3530	4
615	20241031	094700	13763415	3540	3540	3540	3540	0
616	20241031	094600	13763415	3540	3540	3540	3540	0
617	20241031	094500	13763415	3540	3540	3540	3540	0
618	20241031	094400	13763415	3540	3540	3540	3540	0
619	20241031	094300	13763415	3540	3540	3540	3540	8
620	20241031	094200	13735095	3540	3540	3540	3540	1
621	20241031	094100	13731555	3540	3540	3540	3540	1
622	20241031	094000	13728015	3550	3550	3550	3550	0
623	20241031	093900	13728015	3550	3550	3550	3550	1
624	20241031	093800	13724465	3545	3545	3545	3545	183
625	20241031	093700	13075730	3530	3530	3530	3530	0
626	20241031	093600	13075730	3530	3530	3530	3530	206
627	20241031	093500	12348550	3525	3525	3525	3525	0
628	20241031	093400	12348550	3525	3525	3525	3525	0
629	20241031	093300	12348550	3525	3525	3525	3525	0
630	20241031	093200	12348550	3525	3525	3525	3525	0
631	20241031	093100	12348550	3525	3525	3525	3525	0
632	20241031	093000	12348550	3525	3525	3525	3525	0
633	20241031	092900	12348550	3525	3525	3525	3525	0
634	20241031	092800	12348550	3525	3525	3525	3525	0
635	20241031	092700	12348550	3525	3525	3525	3525	0
636	20241031	092600	12348550	3525	3525	3525	3525	0
637	20241031	092500	12348550	3525	3525	3525	3525	0
638	20241031	092400	12348550	3525	3525	3525	3525	0
639	20241031	092300	12348550	3525	3525	3525	3525	0
640	20241031	092200	12348550	3525	3525	3525	3525	0
641	20241031	092100	12348550	3525	3525	3525	3525	0
642	20241031	092000	12348550	3525	3525	3525	3525	0
643	20241031	091900	12348550	3525	3525	3525	3525	0
644	20241031	091800	12348550	3525	3525	3525	3525	0
645	20241031	091700	12348550	3525	3525	3525	3525	0
646	20241031	091600	12348550	3525	3525	3525	3525	0
647	20241031	091500	12348550	3525	3525	3525	3525	0
648	20241031	091400	12348550	3525	3525	3525	3525	0
649	20241031	091300	12348550	3525	3525	3525	3525	0
650	20241031	091200	12348550	3525	3525	3525	3525	0
651	20241031	091100	12348550	3525	3525	3525	3525	0
652	20241031	091000	12348550	3525	3525	3525	3525	0
653	20241031	090900	12348550	3525	3525	3525	3525	1
654	20241031	090800	12345025	3520	3520	3520	3520	0
655	20241031	090700	12345025	3520	3520	3520	3520	0
656	20241031	090600	12345025	3520	3530	3530	3520	3127
657	20241031	090500	1329535	3530	3530	3530	3530	0
658	20241031	090400	1329535	3530	3530	3530	3530	0
659	20241031	090300	1329535	3530	3560	3560	3530	14
660	20241031	090200	1279755	3530	3535	3535	3530	195
661	20241031	090100	591165	3535	3540	3540	3535	3
662	20241031	090000	580555	3535	3540	3540	3535	164