KissMeData/070300/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195100	433902665	4085	4085	4085	4085	736
3	20241031	195000	433902665	4085	4085	4085	4085	0
4	20241031	194900	433902665	4085	4085	4085	4085	0
5	20241031	194800	433902665	4085	4085	4085	4085	0
6	20241031	194700	433902665	4085	4085	4085	4085	0
7	20241031	194600	433902665	4085	4085	4085	4085	0
8	20241031	194500	433902665	4085	4085	4085	4085	0
9	20241031	194400	433902665	4085	4085	4085	4085	0
10	20241031	194300	433902665	4085	4085	4085	4085	0
11	20241031	194200	433902665	4085	4085	4085	4085	0
12	20241031	194100	433902665	4085	4085	4085	4085	0
13	20241031	194000	433902665	4085	4085	4085	4085	0
14	20241031	193900	433902665	4085	4085	4085	4085	0
15	20241031	193800	433902665	4085	4085	4085	4085	0
16	20241031	193700	433902665	4085	4085	4085	4085	0
17	20241031	193600	433902665	4085	4085	4085	4085	0
18	20241031	193500	433902665	4085	4085	4085	4085	0
19	20241031	193400	433902665	4085	4085	4085	4085	0
20	20241031	193300	433902665	4085	4085	4085	4085	0
21	20241031	193200	433902665	4085	4085	4085	4085	0
22	20241031	193100	433902665	4085	4085	4085	4085	0
23	20241031	193000	433902665	4085	4085	4085	4085	0
24	20241031	192900	433902665	4085	4085	4085	4085	0
25	20241031	192800	433902665	4085	4085	4085	4085	0
26	20241031	192700	433902665	4085	4085	4085	4085	0
27	20241031	192600	433902665	4085	4085	4085	4085	0
28	20241031	192500	433902665	4085	4085	4085	4085	0
29	20241031	192400	433902665	4085	4085	4085	4085	0
30	20241031	192300	433902665	4085	4085	4085	4085	0
31	20241031	192200	433902665	4085	4085	4085	4085	0
32	20241031	192100	433902665	4085	4085	4085	4085	736
33	20241031	192000	433902665	4085	4085	4085	4085	0
34	20241031	191900	433902665	4085	4085	4085	4085	0
35	20241031	191800	433902665	4085	4085	4085	4085	0
36	20241031	191700	433902665	4085	4085	4085	4085	0
37	20241031	191600	433902665	4085	4085	4085	4085	0
38	20241031	191500	433902665	4085	4085	4085	4085	0
39	20241031	191400	433902665	4085	4085	4085	4085	0
40	20241031	191300	433902665	4085	4085	4085	4085	0
41	20241031	191200	433902665	4085	4085	4085	4085	0
42	20241031	191100	433902665	4085	4085	4085	4085	0
43	20241031	191000	433902665	4085	4085	4085	4085	0
44	20241031	190900	433902665	4085	4085	4085	4085	0
45	20241031	190800	433902665	4085	4085	4085	4085	0
46	20241031	190700	433902665	4085	4085	4085	4085	0
47	20241031	190600	433902665	4085	4085	4085	4085	0
48	20241031	190500	433902665	4085	4085	4085	4085	0
49	20241031	190400	433902665	4085	4085	4085	4085	0
50	20241031	190300	433902665	4085	4085	4085	4085	0
51	20241031	190200	433902665	4085	4085	4085	4085	0
52	20241031	190100	433902665	4085	4085	4085	4085	0
53	20241031	190000	433902665	4085	4085	4085	4085	0
54	20241031	185900	433902665	4085	4085	4085	4085	0
55	20241031	185800	433902665	4085	4085	4085	4085	0
56	20241031	185700	433902665	4085	4085	4085	4085	0
57	20241031	185600	433902665	4085	4085	4085	4085	0
58	20241031	185500	433902665	4085	4085	4085	4085	0
59	20241031	185400	433902665	4085	4085	4085	4085	0
60	20241031	185300	433902665	4085	4085	4085	4085	0
61	20241031	185200	433902665	4085	4085	4085	4085	0
62	20241031	185100	433902665	4085	4085	4085	4085	736
63	20241031	185000	433902665	4085	4085	4085	4085	0
64	20241031	184900	433902665	4085	4085	4085	4085	0
65	20241031	184800	433902665	4085	4085	4085	4085	0
66	20241031	184700	433902665	4085	4085	4085	4085	0
67	20241031	184600	433902665	4085	4085	4085	4085	0
68	20241031	184500	433902665	4085	4085	4085	4085	0
69	20241031	184400	433902665	4085	4085	4085	4085	0
70	20241031	184300	433902665	4085	4085	4085	4085	0
71	20241031	184200	433902665	4085	4085	4085	4085	0
72	20241031	184100	433902665	4085	4085	4085	4085	0
73	20241031	184000	433902665	4085	4085	4085	4085	0
74	20241031	183900	433902665	4085	4085	4085	4085	0
75	20241031	183800	433902665	4085	4085	4085	4085	0
76	20241031	183700	433902665	4085	4085	4085	4085	0
77	20241031	183600	433902665	4085	4085	4085	4085	0
78	20241031	183500	433902665	4085	4085	4085	4085	0
79	20241031	183400	433902665	4085	4085	4085	4085	0
80	20241031	183300	433902665	4085	4085	4085	4085	0
81	20241031	183200	433902665	4085	4085	4085	4085	0
82	20241031	183100	433902665	4085	4085	4085	4085	0
83	20241031	183000	433902665	4085	4085	4085	4085	0
84	20241031	182900	433902665	4085	4085	4085	4085	0
85	20241031	182800	433902665	4085	4085	4085	4085	0
86	20241031	182700	433902665	4085	4085	4085	4085	0
87	20241031	182600	433902665	4085	4085	4085	4085	0
88	20241031	182500	433902665	4085	4085	4085	4085	0
89	20241031	182400	433902665	4085	4085	4085	4085	0
90	20241031	182300	433902665	4085	4085	4085	4085	0
91	20241031	182200	433902665	4085	4085	4085	4085	0
92	20241031	182100	433902665	4085	4085	4085	4085	736
93	20241031	182000	433902665	4085	4085	4085	4085	0
94	20241031	181900	433902665	4085	4085	4085	4085	0
95	20241031	181800	433902665	4085	4085	4085	4085	0
96	20241031	181700	433902665	4085	4085	4085	4085	0
97	20241031	181600	433902665	4085	4085	4085	4085	0
98	20241031	181500	433902665	4085	4085	4085	4085	0
99	20241031	181400	433902665	4085	4085	4085	4085	0
100	20241031	181300	433902665	4085	4085	4085	4085	0
101	20241031	181200	433902665	4085	4085	4085	4085	0
102	20241031	181100	433902665	4085	4085	4085	4085	0
103	20241031	181000	433902665	4085	4085	4085	4085	0
104	20241031	180900	433902665	4085	4085	4085	4085	0
105	20241031	180800	433902665	4085	4085	4085	4085	0
106	20241031	180700	433902665	4085	4085	4085	4085	0
107	20241031	180600	433902665	4085	4085	4085	4085	0
108	20241031	180500	433902665	4085	4085	4085	4085	0
109	20241031	180400	433902665	4085	4085	4085	4085	0
110	20241031	180300	433902665	4085	4085	4085	4085	0
111	20241031	180200	433902665	4085	4085	4085	4085	0
112	20241031	180100	433902665	4085	4085	4085	4085	0
113	20241031	180000	433902665	4085	4085	4085	4085	0
114	20241031	175900	433902665	4085	4085	4085	4085	0
115	20241031	175800	433902665	4085	4085	4085	4085	0
116	20241031	175700	433902665	4085	4085	4085	4085	0
117	20241031	175600	433902665	4085	4085	4085	4085	0
118	20241031	175500	433902665	4085	4085	4085	4085	0
119	20241031	175400	433902665	4085	4085	4085	4085	0
120	20241031	175300	433902665	4085	4085	4085	4085	0
121	20241031	175200	433902665	4085	4085	4085	4085	0
122	20241031	175100	433902665	4085	4085	4085	4085	736
123	20241031	175000	433902665	4085	4085	4085	4085	0
124	20241031	174900	433902665	4085	4085	4085	4085	0
125	20241031	174800	433902665	4085	4085	4085	4085	0
126	20241031	174700	433902665	4085	4085	4085	4085	0
127	20241031	174600	433902665	4085	4085	4085	4085	0
128	20241031	174500	433902665	4085	4085	4085	4085	0
129	20241031	174400	433902665	4085	4085	4085	4085	0
130	20241031	174300	433902665	4085	4085	4085	4085	0
131	20241031	174200	433902665	4085	4085	4085	4085	0
132	20241031	174100	433902665	4085	4085	4085	4085	0
133	20241031	174000	433902665	4085	4085	4085	4085	0
134	20241031	173900	433902665	4085	4085	4085	4085	0
135	20241031	173800	433902665	4085	4085	4085	4085	0
136	20241031	173700	433902665	4085	4085	4085	4085	0
137	20241031	173600	433902665	4085	4085	4085	4085	0
138	20241031	173500	433902665	4085	4085	4085	4085	0
139	20241031	173400	433902665	4085	4085	4085	4085	0
140	20241031	173300	433902665	4085	4085	4085	4085	0
141	20241031	173200	433902665	4085	4085	4085	4085	0
142	20241031	173100	433902665	4085	4085	4085	4085	0
143	20241031	173000	433902665	4085	4085	4085	4085	0
144	20241031	172900	433902665	4085	4085	4085	4085	0
145	20241031	172800	433902665	4085	4085	4085	4085	0
146	20241031	172700	433902665	4085	4085	4085	4085	0
147	20241031	172600	433902665	4085	4085	4085	4085	0
148	20241031	172500	433902665	4085	4085	4085	4085	0
149	20241031	172400	433902665	4085	4085	4085	4085	0
150	20241031	172300	433902665	4085	4085	4085	4085	0
151	20241031	172200	433902665	4085	4085	4085	4085	0
152	20241031	172100	433902665	4085	4085	4085	4085	736
153	20241031	172000	433902665	4085	4085	4085	4085	0
154	20241031	171900	433902665	4085	4085	4085	4085	0
155	20241031	171800	433902665	4085	4085	4085	4085	0
156	20241031	171700	433902665	4085	4085	4085	4085	0
157	20241031	171600	433902665	4085	4085	4085	4085	0
158	20241031	171500	433902665	4085	4085	4085	4085	0
159	20241031	171400	433902665	4085	4085	4085	4085	0
160	20241031	171300	433902665	4085	4085	4085	4085	0
161	20241031	171200	433902665	4085	4085	4085	4085	0
162	20241031	171100	433902665	4085	4085	4085	4085	0
163	20241031	171000	433902665	4085	4085	4085	4085	0
164	20241031	170900	433902665	4085	4085	4085	4085	0
165	20241031	170800	433902665	4085	4085	4085	4085	0
166	20241031	170700	433902665	4085	4085	4085	4085	0
167	20241031	170600	433902665	4085	4085	4085	4085	0
168	20241031	170500	433902665	4085	4085	4085	4085	0
169	20241031	170400	433902665	4085	4085	4085	4085	0
170	20241031	170300	433902665	4085	4085	4085	4085	0
171	20241031	170200	433902665	4085	4085	4085	4085	0
172	20241031	170100	433902665	4085	4085	4085	4085	0
173	20241031	170000	433902665	4085	4085	4085	4085	0
174	20241031	165900	433902665	4085	4085	4085	4085	0
175	20241031	165800	433902665	4085	4085	4085	4085	0
176	20241031	165700	433902665	4085	4085	4085	4085	0
177	20241031	165600	433902665	4085	4085	4085	4085	0
178	20241031	165500	433902665	4085	4085	4085	4085	0
179	20241031	165400	433902665	4085	4085	4085	4085	0
180	20241031	165300	433902665	4085	4085	4085	4085	0
181	20241031	165200	433902665	4085	4085	4085	4085	0
182	20241031	165100	433902665	4085	4085	4085	4085	736
183	20241031	165000	433902665	4085	4085	4085	4085	0
184	20241031	164900	433902665	4085	4085	4085	4085	0
185	20241031	164800	433902665	4085	4085	4085	4085	0
186	20241031	164700	433902665	4085	4085	4085	4085	0
187	20241031	164600	433902665	4085	4085	4085	4085	0
188	20241031	164500	433902665	4085	4085	4085	4085	0
189	20241031	164400	433902665	4085	4085	4085	4085	0
190	20241031	164300	433902665	4085	4085	4085	4085	0
191	20241031	164200	433902665	4085	4085	4085	4085	0
192	20241031	164100	433902665	4085	4085	4085	4085	0
193	20241031	164000	433902665	4085	4085	4085	4085	0
194	20241031	163900	433902665	4085	4085	4085	4085	0
195	20241031	163800	433902665	4085	4085	4085	4085	0
196	20241031	163700	433902665	4085	4085	4085	4085	0
197	20241031	163600	433902665	4085	4085	4085	4085	0
198	20241031	163500	433902665	4085	4085	4085	4085	0
199	20241031	163400	433902665	4085	4085	4085	4085	0
200	20241031	163300	433902665	4085	4085	4085	4085	0
201	20241031	163200	433902665	4085	4085	4085	4085	0
202	20241031	163100	433902665	4085	4085	4085	4085	0
203	20241031	163000	433902665	4085	4085	4085	4085	0
204	20241031	162900	433902665	4085	4085	4085	4085	0
205	20241031	162800	433902665	4085	4085	4085	4085	0
206	20241031	162700	433902665	4085	4085	4085	4085	0
207	20241031	162600	433902665	4085	4085	4085	4085	0
208	20241031	162500	433902665	4085	4085	4085	4085	0
209	20241031	162400	433902665	4085	4085	4085	4085	0
210	20241031	162300	433902665	4085	4085	4085	4085	0
211	20241031	162200	433902665	4085	4085	4085	4085	0
212	20241031	162100	433902665	4085	4085	4085	4085	736
213	20241031	162000	433902665	4085	4085	4085	4085	0
214	20241031	161900	433902665	4085	4085	4085	4085	0
215	20241031	161800	433902665	4085	4085	4085	4085	0
216	20241031	161700	433902665	4085	4085	4085	4085	0
217	20241031	161600	433902665	4085	4085	4085	4085	0
218	20241031	161500	433902665	4085	4085	4085	4085	0
219	20241031	161400	433902665	4085	4085	4085	4085	0
220	20241031	161300	433902665	4085	4085	4085	4085	0
221	20241031	161200	433902665	4085	4085	4085	4085	0
222	20241031	161100	433902665	4085	4085	4085	4085	0
223	20241031	161000	433902665	4085	4085	4085	4085	0
224	20241031	160900	433902665	4085	4085	4085	4085	0
225	20241031	160800	433902665	4085	4085	4085	4085	0
226	20241031	160700	433902665	4085	4085	4085	4085	0
227	20241031	160600	433902665	4085	4085	4085	4085	0
228	20241031	160500	433902665	4085	4085	4085	4085	0
229	20241031	160400	433902665	4085	4085	4085	4085	0
230	20241031	160300	433902665	4085	4085	4085	4085	0
231	20241031	160200	433902665	4085	4085	4085	4085	0
232	20241031	160100	433902665	4085	4085	4085	4085	0
233	20241031	160000	433902665	4085	4085	4085	4085	0
234	20241031	155900	433902665	4085	4085	4085	4085	0
235	20241031	155800	433902665	4085	4085	4085	4085	0
236	20241031	155700	433902665	4085	4085	4085	4085	0
237	20241031	155600	433902665	4085	4085	4085	4085	0
238	20241031	155500	433902665	4085	4085	4085	4085	0
239	20241031	155400	433902665	4085	4085	4085	4085	0
240	20241031	155300	433902665	4085	4085	4085	4085	0
241	20241031	155200	433902665	4085	4085	4085	4085	0
242	20241031	155100	433902665	4085	4085	4085	4085	736
243	20241031	155000	433902665	4085	4085	4085	4085	0
244	20241031	154900	433902665	4085	4085	4085	4085	0
245	20241031	154800	433902665	4085	4085	4085	4085	0
246	20241031	154700	433902665	4085	4085	4085	4085	0
247	20241031	154600	433902665	4085	4085	4085	4085	0
248	20241031	154500	433902665	4085	4085	4085	4085	0
249	20241031	154400	433902665	4085	4085	4085	4085	0
250	20241031	154300	433902665	4085	4085	4085	4085	0
251	20241031	154200	433902665	4085	4085	4085	4085	0
252	20241031	154100	433902665	4085	4085	4085	4085	0
253	20241031	154000	433902665	4085	4085	4085	4085	0
254	20241031	153900	433902665	4085	4085	4085	4085	0
255	20241031	153800	433902665	4085	4085	4085	4085	0
256	20241031	153700	433902665	4085	4085	4085	4085	0
257	20241031	153600	433902665	4085	4085	4085	4085	0
258	20241031	153500	433902665	4085	4085	4085	4085	0
259	20241031	153400	433902665	4085	4085	4085	4085	0
260	20241031	153300	433902665	4085	4085	4085	4085	0
261	20241031	153200	433902665	4085	4085	4085	4085	0
262	20241031	153100	433902665	4085	4085	4085	4085	0
263	20241031	153000	433902665	4085	4085	4085	4085	736
264	20241031	152900	430896105	4050	4050	4050	4050	0
265	20241031	152800	430896105	4050	4050	4050	4050	0
266	20241031	152700	430896105	4050	4050	4050	4050	0
267	20241031	152600	430896105	4050	4050	4050	4050	0
268	20241031	152500	430896105	4050	4050	4050	4050	0
269	20241031	152400	430896105	4050	4050	4050	4050	0
270	20241031	152300	430896105	4050	4050	4050	4050	0
271	20241031	152200	430896105	4050	4050	4050	4050	0
272	20241031	152100	430896105	4050	4050	4050	4050	0
273	20241031	152000	430896105	4050	4050	4050	4050	0
274	20241031	151900	430896105	4050	4040	4050	4030	109
275	20241031	151800	430455510	4050	4055	4055	4040	284
276	20241031	151700	429304790	4070	4060	4070	4060	36
277	20241031	151600	429158620	4075	4075	4075	4060	30
278	20241031	151500	429036505	4075	4075	4075	4075	50
279	20241031	151400	428832755	4080	4085	4085	4060	540
280	20241031	151300	426637460	4085	4070	4085	4070	27
281	20241031	151200	426527540	4085	4080	4085	4080	15
282	20241031	151100	426466330	4085	4085	4085	4085	3
283	20241031	151000	426454075	4080	4065	4090	4065	11
284	20241031	150900	426409275	4090	4065	4090	4060	173
285	20241031	150800	425706505	4095	4100	4100	4065	52
286	20241031	150700	425494005	4090	4095	4100	4090	44
287	20241031	150600	425313965	4095	4100	4100	4095	16
288	20241031	150500	425248395	4100	4085	4100	4085	52
289	20241031	150400	425035600	4100	4100	4100	4095	203
290	20241031	150300	424203305	4100	4100	4100	4100	110
291	20241031	150200	423752305	4100	4100	4100	4100	532
292	20241031	150100	421571105	4100	4090	4100	4090	404
293	20241031	150000	419916900	4095	4060	4095	4060	212
294	20241031	145900	419050170	4090	4090	4090	4090	50
295	20241031	145800	418845670	4090	4085	4090	4085	116
296	20241031	145700	418371805	4085	4085	4085	4085	0
297	20241031	145600	418371805	4085	4085	4085	4085	0
298	20241031	145500	418371805	4085	4085	4085	4085	10
299	20241031	145400	418330955	4085	4085	4085	4085	160
300	20241031	145300	417677355	4085	4085	4085	4085	2
301	20241031	145200	417669185	4065	4085	4085	4065	218
302	20241031	145100	416782495	4085	4080	4095	4080	322
303	20241031	145000	415467785	4075	4075	4075	4065	154
304	20241031	144900	414840555	4075	4075	4075	4065	27
305	20241031	144800	414730550	4075	4075	4075	4075	70
306	20241031	144700	414445300	4075	4075	4075	4075	0
307	20241031	144600	414445300	4075	4065	4075	4065	418
308	20241031	144500	412744330	4065	4060	4065	4060	246
309	20241031	144400	411745435	4060	4045	4060	4045	125
310	20241031	144300	411239040	4050	4045	4050	4045	362
311	20241031	144200	409774745	4045	4045	4045	4045	0
312	20241031	144100	409774745	4045	4045	4045	4045	0
313	20241031	144000	409774745	4045	4040	4045	4040	497
314	20241031	143900	407766860	4040	4040	4040	4020	27
315	20241031	143800	407657820	4040	4035	4040	4035	2
316	20241031	143700	407649745	4025	4040	4040	4025	420
317	20241031	143600	405958945	4040	4040	4040	4040	200
318	20241031	143500	405150945	4040	4040	4040	4040	491
319	20241031	143400	403167305	4040	4040	4040	4040	0
320	20241031	143300	403167305	4040	4040	4040	4040	154
321	20241031	143200	402545145	4040	4040	4040	4040	301
322	20241031	143100	401329105	4035	4035	4035	4035	50
323	20241031	143000	401127355	4035	4015	4035	4015	47
324	20241031	142900	400938630	4015	4015	4015	4015	0
325	20241031	142800	400938630	4015	4015	4015	4015	0
326	20241031	142700	400938630	4015	4015	4015	4015	0
327	20241031	142600	400938630	4015	4015	4015	4015	0
328	20241031	142500	400938630	4015	4015	4015	4015	1
329	20241031	142400	400934615	3990	4035	4035	3990	6144
330	20241031	142300	376351480	4050	4050	4050	4050	1
331	20241031	142200	376347430	4040	4040	4050	4040	11
332	20241031	142100	376302980	4040	4035	4040	4035	68
333	20241031	142000	376028595	4035	4030	4035	4020	18
334	20241031	141900	375956150	4025	4025	4025	4025	11
335	20241031	141800	375911875	4025	4020	4025	4020	17
336	20241031	141700	375843510	4020	4020	4020	4020	1
337	20241031	141600	375839490	4015	4015	4015	4015	9
338	20241031	141500	375803355	4025	4025	4025	4025	0
339	20241031	141400	375803355	4025	4025	4025	4025	0
340	20241031	141300	375803355	4025	4025	4025	4025	0
341	20241031	141200	375803355	4025	4020	4025	4010	1015
342	20241031	141100	371726495	4020	4020	4020	4020	9
343	20241031	141000	371690315	4020	4020	4020	4020	0
344	20241031	140900	371690315	4020	4020	4020	4020	0
345	20241031	140800	371690315	4020	4020	4020	4020	0
346	20241031	140700	371690315	4020	4030	4030	4020	62
347	20241031	140600	371440910	4025	4025	4025	4025	0
348	20241031	140500	371440910	4025	4025	4035	4025	34
349	20241031	140400	371304050	4025	4030	4030	4025	74
350	20241031	140300	371006165	4035	4035	4035	4035	0
351	20241031	140200	371006165	4035	4035	4035	4035	0
352	20241031	140100	371006165	4035	4035	4040	4035	412
353	20241031	140000	369342720	4035	4045	4045	4035	43
354	20241031	135900	369168795	4040	4040	4040	4040	1
355	20241031	135800	369164755	4050	4050	4050	4050	1
356	20241031	135700	369160705	4045	4045	4045	4045	122
357	20241031	135600	368667215	4045	4045	4045	4045	29
358	20241031	135500	368549910	4045	4030	4045	4030	26
359	20241031	135400	368445115	4055	4055	4055	4055	1
360	20241031	135300	368441060	4055	4055	4055	4055	0
361	20241031	135200	368441060	4055	4055	4055	4055	0
362	20241031	135100	368441060	4055	4055	4055	4055	0
363	20241031	135000	368441060	4055	4055	4055	4055	0
364	20241031	134900	368441060	4055	4055	4055	4055	0
365	20241031	134800	368441060	4055	4045	4055	4045	521
366	20241031	134700	366331030	4045	4045	4045	4045	56
367	20241031	134600	366104510	4045	4045	4045	4045	0
368	20241031	134500	366104510	4045	4045	4045	4020	528
369	20241031	134400	363968775	4040	4040	4040	4040	45
370	20241031	134300	363786975	4045	4045	4045	4045	0
371	20241031	134200	363786975	4045	4045	4045	4045	2
372	20241031	134100	363778885	4045	4045	4045	4045	110
373	20241031	134000	363333935	4045	4045	4045	4045	0
374	20241031	133900	363333935	4045	4045	4045	4045	0
375	20241031	133800	363333935	4045	4045	4045	4045	1
376	20241031	133700	363329890	4040	4025	4040	4025	501
377	20241031	133600	361305985	4035	4035	4035	4035	4
378	20241031	133500	361289845	4035	4035	4035	4035	0
379	20241031	133400	361289845	4035	4030	4035	4030	116
380	20241031	133300	360822355	4035	4025	4035	4025	55
381	20241031	133200	360600945	4035	4035	4035	4035	0
382	20241031	133100	360600945	4035	4035	4035	4035	0
383	20241031	133000	360600945	4035	4035	4035	4035	0
384	20241031	132900	360600945	4035	4000	4035	4000	1031
385	20241031	132800	356475860	4000	4000	4000	4000	10
386	20241031	132700	356435860	3995	3995	3995	3995	38
387	20241031	132600	356284050	3995	3995	3995	3985	955
388	20241031	132500	352469305	3995	4005	4005	3995	4632
389	20241031	132400	333940335	4040	4040	4040	4040	9
390	20241031	132300	333903975	4040	4020	4040	3995	5093
391	20241031	132200	313515520	4045	4070	4070	4020	4553
392	20241031	132100	295084255	4055	4065	4065	4055	18
393	20241031	132000	295011095	4055	4055	4055	4055	9
394	20241031	131900	294974600	4055	4055	4055	4055	0
395	20241031	131800	294974600	4055	4055	4055	4055	0
396	20241031	131700	294974600	4055	4065	4065	4055	4
397	20241031	131600	294958350	4055	4070	4070	4055	301
398	20241031	131500	293733295	4070	4055	4070	4050	1501
399	20241031	131400	287640815	4050	4060	4070	4050	1002
400	20241031	131300	283579580	4055	4055	4055	4055	0
401	20241031	131200	283579580	4055	4070	4070	4055	2
402	20241031	131100	283571455	4050	4060	4070	4050	211
403	20241031	131000	282715200	4075	4060	4075	4060	65
404	20241031	130900	282450955	4060	4065	4065	4060	2
405	20241031	130800	282442830	4060	4060	4060	4060	0
406	20241031	130700	282442830	4060	4060	4060	4060	1
407	20241031	130600	282438770	4085	4060	4085	4060	15
408	20241031	130500	282377795	4055	4060	4085	4055	1144
409	20241031	130400	277737165	4055	4070	4070	4055	458
410	20241031	130300	275875125	4070	4070	4070	4070	0
411	20241031	130200	275875125	4070	4070	4070	4070	0
412	20241031	130100	275875125	4070	4070	4070	4070	0
413	20241031	130000	275875125	4070	4070	4070	4070	1
414	20241031	125900	275871055	4110	4070	4110	4060	416
415	20241031	125800	274177905	4050	4080	4080	4050	1151
416	20241031	125700	269503170	4090	4065	4090	4065	778
417	20241031	125600	266340575	4065	4065	4065	4065	1
418	20241031	125500	266336510	4095	4055	4095	4050	2019
419	20241031	125400	258123995	4060	4095	4095	4060	7012
420	20241031	125300	229554195	4120	4120	4120	4120	0
421	20241031	125200	229554195	4120	4120	4120	4120	1
422	20241031	125100	229550075	4110	4110	4110	4110	1
423	20241031	125000	229545965	4115	4115	4115	4115	0
424	20241031	124900	229545965	4115	4110	4135	4080	8131
425	20241031	124800	196287720	4110	4110	4110	4110	10
426	20241031	124700	196246620	4140	4140	4140	4140	0
427	20241031	124600	196246620	4140	4140	4140	4140	0
428	20241031	124500	196246620	4140	4105	4140	4105	6
429	20241031	124400	196221885	4140	4100	4140	4100	4
430	20241031	124300	196205400	4140	4115	4145	4100	16776
431	20241031	124200	127396280	4155	4155	4155	4110	512
432	20241031	124100	125286470	4160	4160	4160	4160	0
433	20241031	124000	125286470	4160	4160	4160	4160	0
434	20241031	123900	125286470	4160	4145	4160	4145	21
435	20241031	123800	125199410	4160	4160	4160	4160	0
436	20241031	123700	125199410	4160	4160	4160	4160	0
437	20241031	123600	125199410	4160	4160	4160	4160	0
438	20241031	123500	125199410	4160	4160	4160	4160	207
439	20241031	123400	124338290	4160	4160	4160	4160	0
440	20241031	123300	124338290	4160	4160	4160	4160	0
441	20241031	123200	124338290	4160	4150	4160	4150	25
442	20241031	123100	124234430	4150	4145	4150	4145	40
443	20241031	123000	124068595	4145	4145	4145	4145	1
444	20241031	122900	124064450	4120	4135	4135	4120	1500
445	20241031	122800	117882830	4150	4145	4150	4135	6
446	20241031	122700	117857975	4135	4135	4135	4135	68
447	20241031	122600	117576795	4135	4120	4135	4110	569
448	20241031	122500	115234220	4140	4140	4140	4140	50
449	20241031	122400	115027220	4145	4145	4145	4145	0
450	20241031	122300	115027220	4145	4120	4145	4120	10
451	20241031	122200	114985995	4125	4125	4125	4125	2
452	20241031	122100	114977745	4150	4150	4150	4150	1
453	20241031	122000	114973595	4120	4125	4125	4120	500
454	20241031	121900	112913075	4155	4155	4155	4155	2
455	20241031	121800	112904765	4155	4155	4155	4155	0
456	20241031	121700	112904765	4155	4155	4155	4155	1
457	20241031	121600	112900610	4125	4125	4125	4125	19
458	20241031	121500	112822235	4155	4155	4155	4155	38
459	20241031	121400	112664345	4120	4125	4125	4120	522
460	20241031	121300	110513695	4130	4130	4130	4130	0
461	20241031	121200	110513695	4130	4130	4130	4130	6
462	20241031	121100	110488915	4155	4155	4155	4155	3
463	20241031	121000	110476450	4155	4155	4155	4155	0
464	20241031	120900	110476450	4155	4155	4155	4155	0
465	20241031	120800	110476450	4155	4155	4155	4155	0
466	20241031	120700	110476450	4155	4155	4155	4155	0
467	20241031	120600	110476450	4155	4125	4155	4120	559
468	20241031	120500	108171685	4130	4130	4130	4130	0
469	20241031	120400	108171685	4130	4130	4130	4130	29
470	20241031	120300	108051915	4130	4175	4175	4130	1220
471	20241031	120200	102977360	4175	4175	4175	4175	47
472	20241031	120100	102781135	4195	4195	4195	4195	0
473	20241031	120000	102781135	4195	4195	4195	4195	54
474	20241031	115900	102554605	4210	4210	4210	4210	0
475	20241031	115800	102554605	4210	4210	4210	4210	0
476	20241031	115700	102554605	4210	4210	4210	4205	5
477	20241031	115600	102533560	4180	4190	4190	4180	157
478	20241031	115500	101876970	4220	4210	4225	4175	589
479	20241031	115400	99412240	4215	4215	4215	4215	0
480	20241031	115300	99412240	4215	4215	4215	4215	0
481	20241031	115200	99412240	4215	4215	4215	4215	3
482	20241031	115100	99399595	4215	4190	4215	4190	18
483	20241031	115000	99324000	4220	4220	4220	4220	1
484	20241031	114900	99319780	4195	4195	4195	4195	117
485	20241031	114800	98828965	4230	4230	4230	4230	1
486	20241031	114700	98824735	4225	4225	4225	4225	60
487	20241031	114600	98571235	4225	4225	4225	4225	0
488	20241031	114500	98571235	4225	4225	4225	4225	18
489	20241031	114400	98495185	4225	4225	4225	4225	0
490	20241031	114300	98495185	4225	4225	4225	4225	0
491	20241031	114200	98495185	4225	4225	4225	4225	0
492	20241031	114100	98495185	4225	4225	4225	4225	0
493	20241031	114000	98495185	4225	4225	4225	4225	0
494	20241031	113900	98495185	4225	4225	4225	4225	0
495	20241031	113800	98495185	4225	4225	4225	4225	5
496	20241031	113700	98474060	4230	4230	4230	4230	0
497	20241031	113600	98474060	4230	4230	4230	4230	70
498	20241031	113500	98177960	4230	4230	4230	4230	0
499	20241031	113400	98177960	4230	4230	4230	4230	0
500	20241031	113300	98177960	4230	4230	4230	4230	0
501	20241031	113200	98177960	4230	4225	4230	4225	37
502	20241031	113100	98021630	4225	4225	4225	4225	12
503	20241031	113000	97970930	4225	4225	4225	4225	106
504	20241031	112900	97523080	4225	4225	4230	4220	34
505	20241031	112800	97379390	4225	4225	4225	4225	9
506	20241031	112700	97341365	4225	4225	4225	4225	0
507	20241031	112600	97341365	4225	4225	4225	4225	0
508	20241031	112500	97341365	4225	4220	4225	4220	33
509	20241031	112400	97201970	4225	4225	4225	4225	0
510	20241031	112300	97201970	4225	4220	4225	4220	29
511	20241031	112200	97079585	4220	4220	4220	4220	0
512	20241031	112100	97079585	4220	4215	4220	4215	7
513	20241031	112000	97050075	4215	4215	4215	4215	2
514	20241031	111900	97041645	4215	4175	4215	4175	5
515	20241031	111800	97020660	4220	4220	4220	4220	0
516	20241031	111700	97020660	4220	4220	4220	4220	0
517	20241031	111600	97020660	4220	4220	4220	4220	0
518	20241031	111500	97020660	4220	4220	4220	4220	0
519	20241031	111400	97020660	4220	4220	4220	4220	0
520	20241031	111300	97020660	4220	4205	4220	4205	345
521	20241031	111200	95567875	4205	4205	4205	4205	0
522	20241031	111100	95567875	4205	4205	4205	4205	0
523	20241031	111000	95567875	4205	4205	4205	4205	0
524	20241031	110900	95567875	4205	4205	4205	4205	0
525	20241031	110800	95567875	4205	4170	4205	4170	11
526	20241031	110700	95521970	4170	4175	4175	4170	300
527	20241031	110600	94270935	4210	4205	4210	4205	99
528	20241031	110500	93854155	4200	4200	4200	4200	15
529	20241031	110400	93791155	4170	4170	4170	4170	0
530	20241031	110300	93791155	4170	4170	4170	4170	0
531	20241031	110200	93791155	4170	4170	4170	4170	0
532	20241031	110100	93791155	4170	4170	4170	4170	19
533	20241031	110000	93711925	4175	4175	4175	4175	0
534	20241031	105900	93711925	4175	4175	4175	4175	6
535	20241031	105800	93686875	4210	4210	4210	4210	0
536	20241031	105700	93686875	4210	4210	4210	4210	0
537	20241031	105600	93686875	4210	4210	4210	4210	0
538	20241031	105500	93686875	4210	4210	4210	4210	194
539	20241031	105400	92870135	4215	4215	4215	4215	0
540	20241031	105300	92870135	4215	4210	4215	4210	45
541	20241031	105200	92680680	4205	4205	4205	4205	18
542	20241031	105100	92604990	4170	4170	4170	4170	259
543	20241031	105000	91524960	4170	4170	4170	4170	0
544	20241031	104900	91524960	4170	4210	4210	4170	79
545	20241031	104800	91192410	4210	4210	4210	4210	39
546	20241031	104700	91028220	4215	4175	4215	4170	1001
547	20241031	104600	86853960	4170	4215	4215	4170	4
548	20241031	104500	86837145	4170	4170	4170	4170	1
549	20241031	104400	86832975	4220	4220	4220	4220	0
550	20241031	104300	86832975	4220	4170	4220	4170	124
551	20241031	104200	86309880	4210	4210	4210	4210	0
552	20241031	104100	86309880	4210	4210	4210	4210	1
553	20241031	104000	86305670	4210	4210	4210	4210	0
554	20241031	103900	86305670	4210	4210	4210	4210	2
555	20241031	103800	86297250	4205	4200	4205	4200	494
556	20241031	103700	84222445	4200	4180	4200	4180	106
557	20241031	103600	83778290	4175	4170	4175	4170	12
558	20241031	103500	83728220	4155	4155	4155	4155	0
559	20241031	103400	83728220	4155	4155	4155	4155	9
560	20241031	103300	83690825	4180	4180	4180	4180	1
561	20241031	103200	83686645	4175	4175	4175	4175	0
562	20241031	103100	83686645	4175	4160	4175	4155	12
563	20241031	103000	83636760	4155	4155	4155	4155	1
564	20241031	102900	83632605	4185	4185	4185	4185	0
565	20241031	102800	83632605	4185	4185	4185	4185	1
566	20241031	102700	83628420	4180	4180	4180	4180	78
567	20241031	102600	83302380	4175	4175	4175	4175	0
568	20241031	102500	83302380	4175	4175	4175	4175	5
569	20241031	102400	83281505	4170	4165	4170	4165	668
570	20241031	102300	80498820	4160	4160	4160	4160	213
571	20241031	102200	79612740	4130	4130	4130	4130	0
572	20241031	102100	79612740	4130	4135	4135	4130	500
573	20241031	102000	77545475	4135	4165	4165	4135	510
574	20241031	101900	75435300	4160	4160	4160	4160	0
575	20241031	101800	75435300	4160	4135	4160	4135	134
576	20241031	101700	74880610	4135	4155	4155	4135	12
577	20241031	101600	74830950	4160	4160	4160	4160	0
578	20241031	101500	74830950	4160	4160	4160	4160	0
579	20241031	101400	74830950	4160	4160	4160	4160	0
580	20241031	101300	74830950	4160	4160	4160	4160	0
581	20241031	101200	74830950	4160	4160	4160	4160	0
582	20241031	101100	74830950	4160	4155	4160	4155	111
583	20241031	101000	74369740	4155	4150	4155	4150	5
584	20241031	100900	74348970	4130	4130	4130	4130	0
585	20241031	100800	74348970	4130	4130	4130	4130	0
586	20241031	100700	74348970	4130	4140	4140	4130	215
587	20241031	100600	73460445	4185	4185	4185	4185	0
588	20241031	100500	73460445	4185	4165	4190	4160	104
589	20241031	100400	73027185	4160	4135	4165	4130	427
590	20241031	100300	71260185	4160	4160	4160	4160	113
591	20241031	100200	70790105	4135	4135	4135	4135	0
592	20241031	100100	70790105	4135	4135	4135	4135	2
593	20241031	100000	70781835	4140	4155	4155	4140	209
594	20241031	095900	69915365	4155	4155	4155	4155	0
595	20241031	095800	69915365	4155	4155	4155	4155	0
596	20241031	095700	69915365	4155	4155	4155	4155	200
597	20241031	095600	69084365	4155	4190	4190	4155	13
598	20241031	095500	69030280	4190	4190	4190	4190	1
599	20241031	095400	69026090	4155	4155	4155	4155	0
600	20241031	095300	69026090	4155	4155	4155	4155	1
601	20241031	095200	69021935	4190	4190	4190	4190	0
602	20241031	095100	69021935	4190	4190	4190	4190	0
603	20241031	095000	69021935	4190	4190	4190	4190	0
604	20241031	094900	69021935	4190	4190	4190	4190	1
605	20241031	094800	69017745	4170	4170	4170	4170	0
606	20241031	094700	69017745	4170	4170	4170	4170	0
607	20241031	094600	69017745	4170	4170	4170	4170	0
608	20241031	094500	69017745	4170	4170	4170	4170	29
609	20241031	094400	68896815	4165	4140	4165	4140	86
610	20241031	094300	68538875	4170	4165	4170	4165	10
611	20241031	094200	68497190	4140	4140	4140	4140	0
612	20241031	094100	68497190	4140	4140	4140	4140	17
613	20241031	094000	68426810	4170	4170	4170	4170	7
614	20241031	093900	68397620	4170	4170	4170	4170	1
615	20241031	093800	68393450	4140	4180	4180	4140	368
616	20241031	093700	66867345	4155	4155	4155	4155	9
617	20241031	093600	66829950	4185	4185	4185	4185	0
618	20241031	093500	66829950	4185	4185	4185	4185	10
619	20241031	093400	66788100	4185	4185	4185	4185	1
620	20241031	093300	66783915	4150	4150	4150	4150	100
621	20241031	093200	66368915	4195	4195	4200	4195	22
622	20241031	093100	66276580	4195	4145	4200	4145	305
623	20241031	093000	64998460	4150	4160	4175	4150	62
624	20241031	092900	64740735	4170	4185	4205	4170	1525
625	20241031	092800	58376320	4245	4245	4245	4245	60
626	20241031	092700	58121620	4250	4240	4250	4240	519
627	20241031	092600	55917810	4230	4215	4235	4215	248
628	20241031	092500	54869095	4215	4210	4215	4155	182
629	20241031	092400	54102800	4210	4215	4215	4210	95
630	20241031	092300	53702700	4215	4210	4215	4210	199
631	20241031	092200	52864780	4210	4200	4210	4200	93
632	20241031	092100	52473855	4200	4150	4200	4150	230
633	20241031	092000	51517825	4150	4170	4170	4150	38
634	20241031	091900	51359465	4200	4180	4200	4150	1001
635	20241031	091800	47198715	4200	4200	4200	4200	0
636	20241031	091700	47198715	4200	4170	4200	4130	716
637	20241031	091600	44198395	4170	4160	4170	4160	2779
638	20241031	091500	32636875	4165	4150	4165	4120	540
639	20241031	091400	30397100	4155	4140	4155	4115	590
640	20241031	091300	27954745	4155	4155	4155	4155	0
641	20241031	091200	27954745	4155	4135	4175	4135	231
642	20241031	091100	26999485	4190	4105	4190	4105	1563
643	20241031	091000	20564980	4105	4135	4135	4100	207
644	20241031	090900	19716030	4125	4115	4130	4115	512
645	20241031	090800	17605510	4130	4100	4130	4080	1030
646	20241031	090700	13387230	4130	4130	4130	4130	0
647	20241031	090600	13387230	4130	4130	4130	4130	364
648	20241031	090500	11883910	4150	4125	4155	4100	2547
649	20241031	090400	1431370	4130	4155	4175	4110	144
650	20241031	090300	837005	4165	4170	4170	4165	24
651	20241031	090200	736960	4170	4175	4175	4170	60
652	20241031	090100	486685	4215	4210	4215	4210	2
653	20241031	090000	478260	4210	4195	4210	4195	114