KissMeData/237750/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205500	88081285	4365	4365	4365	4365	1668
3	20241031	205400	88081285	4365	4365	4365	4365	0
4	20241031	205300	88081285	4365	4365	4365	4365	0
5	20241031	205200	88081285	4365	4365	4365	4365	0
6	20241031	205100	88081285	4365	4365	4365	4365	0
7	20241031	205000	88081285	4365	4365	4365	4365	0
8	20241031	204900	88081285	4365	4365	4365	4365	0
9	20241031	204800	88081285	4365	4365	4365	4365	0
10	20241031	204700	88081285	4365	4365	4365	4365	0
11	20241031	204600	88081285	4365	4365	4365	4365	0
12	20241031	204500	88081285	4365	4365	4365	4365	0
13	20241031	204400	88081285	4365	4365	4365	4365	0
14	20241031	204300	88081285	4365	4365	4365	4365	0
15	20241031	204200	88081285	4365	4365	4365	4365	0
16	20241031	204100	88081285	4365	4365	4365	4365	0
17	20241031	204000	88081285	4365	4365	4365	4365	0
18	20241031	203900	88081285	4365	4365	4365	4365	0
19	20241031	203800	88081285	4365	4365	4365	4365	0
20	20241031	203700	88081285	4365	4365	4365	4365	0
21	20241031	203600	88081285	4365	4365	4365	4365	0
22	20241031	203500	88081285	4365	4365	4365	4365	0
23	20241031	203400	88081285	4365	4365	4365	4365	0
24	20241031	203300	88081285	4365	4365	4365	4365	0
25	20241031	203200	88081285	4365	4365	4365	4365	0
26	20241031	203100	88081285	4365	4365	4365	4365	0
27	20241031	203000	88081285	4365	4365	4365	4365	0
28	20241031	202900	88081285	4365	4365	4365	4365	0
29	20241031	202800	88081285	4365	4365	4365	4365	0
30	20241031	202700	88081285	4365	4365	4365	4365	0
31	20241031	202600	88081285	4365	4365	4365	4365	0
32	20241031	202500	88081285	4365	4365	4365	4365	1668
33	20241031	202400	88081285	4365	4365	4365	4365	0
34	20241031	202300	88081285	4365	4365	4365	4365	0
35	20241031	202200	88081285	4365	4365	4365	4365	0
36	20241031	202100	88081285	4365	4365	4365	4365	0
37	20241031	202000	88081285	4365	4365	4365	4365	0
38	20241031	201900	88081285	4365	4365	4365	4365	0
39	20241031	201800	88081285	4365	4365	4365	4365	0
40	20241031	201700	88081285	4365	4365	4365	4365	0
41	20241031	201600	88081285	4365	4365	4365	4365	0
42	20241031	201500	88081285	4365	4365	4365	4365	0
43	20241031	201400	88081285	4365	4365	4365	4365	0
44	20241031	201300	88081285	4365	4365	4365	4365	0
45	20241031	201200	88081285	4365	4365	4365	4365	0
46	20241031	201100	88081285	4365	4365	4365	4365	0
47	20241031	201000	88081285	4365	4365	4365	4365	0
48	20241031	200900	88081285	4365	4365	4365	4365	0
49	20241031	200800	88081285	4365	4365	4365	4365	0
50	20241031	200700	88081285	4365	4365	4365	4365	0
51	20241031	200600	88081285	4365	4365	4365	4365	0
52	20241031	200500	88081285	4365	4365	4365	4365	0
53	20241031	200400	88081285	4365	4365	4365	4365	0
54	20241031	200300	88081285	4365	4365	4365	4365	0
55	20241031	200200	88081285	4365	4365	4365	4365	0
56	20241031	200100	88081285	4365	4365	4365	4365	0
57	20241031	200000	88081285	4365	4365	4365	4365	0
58	20241031	195900	88081285	4365	4365	4365	4365	0
59	20241031	195800	88081285	4365	4365	4365	4365	0
60	20241031	195700	88081285	4365	4365	4365	4365	0
61	20241031	195600	88081285	4365	4365	4365	4365	0
62	20241031	195500	88081285	4365	4365	4365	4365	1668
63	20241031	195400	88081285	4365	4365	4365	4365	0
64	20241031	195300	88081285	4365	4365	4365	4365	0
65	20241031	195200	88081285	4365	4365	4365	4365	0
66	20241031	195100	88081285	4365	4365	4365	4365	0
67	20241031	195000	88081285	4365	4365	4365	4365	0
68	20241031	194900	88081285	4365	4365	4365	4365	0
69	20241031	194800	88081285	4365	4365	4365	4365	0
70	20241031	194700	88081285	4365	4365	4365	4365	0
71	20241031	194600	88081285	4365	4365	4365	4365	0
72	20241031	194500	88081285	4365	4365	4365	4365	0
73	20241031	194400	88081285	4365	4365	4365	4365	0
74	20241031	194300	88081285	4365	4365	4365	4365	0
75	20241031	194200	88081285	4365	4365	4365	4365	0
76	20241031	194100	88081285	4365	4365	4365	4365	0
77	20241031	194000	88081285	4365	4365	4365	4365	0
78	20241031	193900	88081285	4365	4365	4365	4365	0
79	20241031	193800	88081285	4365	4365	4365	4365	0
80	20241031	193700	88081285	4365	4365	4365	4365	0
81	20241031	193600	88081285	4365	4365	4365	4365	0
82	20241031	193500	88081285	4365	4365	4365	4365	0
83	20241031	193400	88081285	4365	4365	4365	4365	0
84	20241031	193300	88081285	4365	4365	4365	4365	0
85	20241031	193200	88081285	4365	4365	4365	4365	0
86	20241031	193100	88081285	4365	4365	4365	4365	0
87	20241031	193000	88081285	4365	4365	4365	4365	0
88	20241031	192900	88081285	4365	4365	4365	4365	0
89	20241031	192800	88081285	4365	4365	4365	4365	0
90	20241031	192700	88081285	4365	4365	4365	4365	0
91	20241031	192600	88081285	4365	4365	4365	4365	0
92	20241031	192500	88081285	4365	4365	4365	4365	1668
93	20241031	192400	88081285	4365	4365	4365	4365	0
94	20241031	192300	88081285	4365	4365	4365	4365	0
95	20241031	192200	88081285	4365	4365	4365	4365	0
96	20241031	192100	88081285	4365	4365	4365	4365	0
97	20241031	192000	88081285	4365	4365	4365	4365	0
98	20241031	191900	88081285	4365	4365	4365	4365	0
99	20241031	191800	88081285	4365	4365	4365	4365	0
100	20241031	191700	88081285	4365	4365	4365	4365	0
101	20241031	191600	88081285	4365	4365	4365	4365	0
102	20241031	191500	88081285	4365	4365	4365	4365	0
103	20241031	191400	88081285	4365	4365	4365	4365	0
104	20241031	191300	88081285	4365	4365	4365	4365	0
105	20241031	191200	88081285	4365	4365	4365	4365	0
106	20241031	191100	88081285	4365	4365	4365	4365	0
107	20241031	191000	88081285	4365	4365	4365	4365	0
108	20241031	190900	88081285	4365	4365	4365	4365	0
109	20241031	190800	88081285	4365	4365	4365	4365	0
110	20241031	190700	88081285	4365	4365	4365	4365	0
111	20241031	190600	88081285	4365	4365	4365	4365	0
112	20241031	190500	88081285	4365	4365	4365	4365	0
113	20241031	190400	88081285	4365	4365	4365	4365	0
114	20241031	190300	88081285	4365	4365	4365	4365	0
115	20241031	190200	88081285	4365	4365	4365	4365	0
116	20241031	190100	88081285	4365	4365	4365	4365	0
117	20241031	190000	88081285	4365	4365	4365	4365	0
118	20241031	185900	88081285	4365	4365	4365	4365	0
119	20241031	185800	88081285	4365	4365	4365	4365	0
120	20241031	185700	88081285	4365	4365	4365	4365	0
121	20241031	185600	88081285	4365	4365	4365	4365	0
122	20241031	185500	88081285	4365	4365	4365	4365	1668
123	20241031	185400	88081285	4365	4365	4365	4365	0
124	20241031	185300	88081285	4365	4365	4365	4365	0
125	20241031	185200	88081285	4365	4365	4365	4365	0
126	20241031	185100	88081285	4365	4365	4365	4365	0
127	20241031	185000	88081285	4365	4365	4365	4365	0
128	20241031	184900	88081285	4365	4365	4365	4365	0
129	20241031	184800	88081285	4365	4365	4365	4365	0
130	20241031	184700	88081285	4365	4365	4365	4365	0
131	20241031	184600	88081285	4365	4365	4365	4365	0
132	20241031	184500	88081285	4365	4365	4365	4365	0
133	20241031	184400	88081285	4365	4365	4365	4365	0
134	20241031	184300	88081285	4365	4365	4365	4365	0
135	20241031	184200	88081285	4365	4365	4365	4365	0
136	20241031	184100	88081285	4365	4365	4365	4365	0
137	20241031	184000	88081285	4365	4365	4365	4365	0
138	20241031	183900	88081285	4365	4365	4365	4365	0
139	20241031	183800	88081285	4365	4365	4365	4365	0
140	20241031	183700	88081285	4365	4365	4365	4365	0
141	20241031	183600	88081285	4365	4365	4365	4365	0
142	20241031	183500	88081285	4365	4365	4365	4365	0
143	20241031	183400	88081285	4365	4365	4365	4365	0
144	20241031	183300	88081285	4365	4365	4365	4365	0
145	20241031	183200	88081285	4365	4365	4365	4365	0
146	20241031	183100	88081285	4365	4365	4365	4365	0
147	20241031	183000	88081285	4365	4365	4365	4365	0
148	20241031	182900	88081285	4365	4365	4365	4365	0
149	20241031	182800	88081285	4365	4365	4365	4365	0
150	20241031	182700	88081285	4365	4365	4365	4365	0
151	20241031	182600	88081285	4365	4365	4365	4365	0
152	20241031	182500	88081285	4365	4365	4365	4365	1668
153	20241031	182400	88081285	4365	4365	4365	4365	0
154	20241031	182300	88081285	4365	4365	4365	4365	0
155	20241031	182200	88081285	4365	4365	4365	4365	0
156	20241031	182100	88081285	4365	4365	4365	4365	0
157	20241031	182000	88081285	4365	4365	4365	4365	0
158	20241031	181900	88081285	4365	4365	4365	4365	0
159	20241031	181800	88081285	4365	4365	4365	4365	0
160	20241031	181700	88081285	4365	4365	4365	4365	0
161	20241031	181600	88081285	4365	4365	4365	4365	0
162	20241031	181500	88081285	4365	4365	4365	4365	0
163	20241031	181400	88081285	4365	4365	4365	4365	0
164	20241031	181300	88081285	4365	4365	4365	4365	0
165	20241031	181200	88081285	4365	4365	4365	4365	0
166	20241031	181100	88081285	4365	4365	4365	4365	0
167	20241031	181000	88081285	4365	4365	4365	4365	0
168	20241031	180900	88081285	4365	4365	4365	4365	0
169	20241031	180800	88081285	4365	4365	4365	4365	0
170	20241031	180700	88081285	4365	4365	4365	4365	0
171	20241031	180600	88081285	4365	4365	4365	4365	0
172	20241031	180500	88081285	4365	4365	4365	4365	0
173	20241031	180400	88081285	4365	4365	4365	4365	0
174	20241031	180300	88081285	4365	4365	4365	4365	0
175	20241031	180200	88081285	4365	4365	4365	4365	0
176	20241031	180100	88081285	4365	4365	4365	4365	0
177	20241031	180000	88081285	4365	4365	4365	4365	0
178	20241031	175900	88081285	4365	4365	4365	4365	0
179	20241031	175800	88081285	4365	4365	4365	4365	0
180	20241031	175700	88081285	4365	4365	4365	4365	0
181	20241031	175600	88081285	4365	4365	4365	4365	0
182	20241031	175500	88081285	4365	4365	4365	4365	1668
183	20241031	175400	88081285	4365	4365	4365	4365	0
184	20241031	175300	88081285	4365	4365	4365	4365	0
185	20241031	175200	88081285	4365	4365	4365	4365	0
186	20241031	175100	88081285	4365	4365	4365	4365	0
187	20241031	175000	88081285	4365	4365	4365	4365	0
188	20241031	174900	88081285	4365	4365	4365	4365	0
189	20241031	174800	88081285	4365	4365	4365	4365	0
190	20241031	174700	88081285	4365	4365	4365	4365	0
191	20241031	174600	88081285	4365	4365	4365	4365	0
192	20241031	174500	88081285	4365	4365	4365	4365	0
193	20241031	174400	88081285	4365	4365	4365	4365	0
194	20241031	174300	88081285	4365	4365	4365	4365	0
195	20241031	174200	88081285	4365	4365	4365	4365	0
196	20241031	174100	88081285	4365	4365	4365	4365	0
197	20241031	174000	88081285	4365	4365	4365	4365	0
198	20241031	173900	88081285	4365	4365	4365	4365	0
199	20241031	173800	88081285	4365	4365	4365	4365	0
200	20241031	173700	88081285	4365	4365	4365	4365	0
201	20241031	173600	88081285	4365	4365	4365	4365	0
202	20241031	173500	88081285	4365	4365	4365	4365	0
203	20241031	173400	88081285	4365	4365	4365	4365	0
204	20241031	173300	88081285	4365	4365	4365	4365	0
205	20241031	173200	88081285	4365	4365	4365	4365	0
206	20241031	173100	88081285	4365	4365	4365	4365	0
207	20241031	173000	88081285	4365	4365	4365	4365	0
208	20241031	172900	88081285	4365	4365	4365	4365	0
209	20241031	172800	88081285	4365	4365	4365	4365	0
210	20241031	172700	88081285	4365	4365	4365	4365	0
211	20241031	172600	88081285	4365	4365	4365	4365	0
212	20241031	172500	88081285	4365	4365	4365	4365	1668
213	20241031	172400	88081285	4365	4365	4365	4365	0
214	20241031	172300	88081285	4365	4365	4365	4365	0
215	20241031	172200	88081285	4365	4365	4365	4365	0
216	20241031	172100	88081285	4365	4365	4365	4365	0
217	20241031	172000	88081285	4365	4365	4365	4365	0
218	20241031	171900	88081285	4365	4365	4365	4365	0
219	20241031	171800	88081285	4365	4365	4365	4365	0
220	20241031	171700	88081285	4365	4365	4365	4365	0
221	20241031	171600	88081285	4365	4365	4365	4365	0
222	20241031	171500	88081285	4365	4365	4365	4365	0
223	20241031	171400	88081285	4365	4365	4365	4365	0
224	20241031	171300	88081285	4365	4365	4365	4365	0
225	20241031	171200	88081285	4365	4365	4365	4365	0
226	20241031	171100	88081285	4365	4365	4365	4365	0
227	20241031	171000	88081285	4365	4365	4365	4365	0
228	20241031	170900	88081285	4365	4365	4365	4365	0
229	20241031	170800	88081285	4365	4365	4365	4365	0
230	20241031	170700	88081285	4365	4365	4365	4365	0
231	20241031	170600	88081285	4365	4365	4365	4365	0
232	20241031	170500	88081285	4365	4365	4365	4365	0
233	20241031	170400	88081285	4365	4365	4365	4365	0
234	20241031	170300	88081285	4365	4365	4365	4365	0
235	20241031	170200	88081285	4365	4365	4365	4365	0
236	20241031	170100	88081285	4365	4365	4365	4365	0
237	20241031	170000	88081285	4365	4365	4365	4365	0
238	20241031	165900	88081285	4365	4365	4365	4365	0
239	20241031	165800	88081285	4365	4365	4365	4365	0
240	20241031	165700	88081285	4365	4365	4365	4365	0
241	20241031	165600	88081285	4365	4365	4365	4365	0
242	20241031	165500	88081285	4365	4365	4365	4365	1668
243	20241031	165400	88081285	4365	4365	4365	4365	0
244	20241031	165300	88081285	4365	4365	4365	4365	0
245	20241031	165200	88081285	4365	4365	4365	4365	0
246	20241031	165100	88081285	4365	4365	4365	4365	0
247	20241031	165000	88081285	4365	4365	4365	4365	0
248	20241031	164900	88081285	4365	4365	4365	4365	0
249	20241031	164800	88081285	4365	4365	4365	4365	0
250	20241031	164700	88081285	4365	4365	4365	4365	0
251	20241031	164600	88081285	4365	4365	4365	4365	0
252	20241031	164500	88081285	4365	4365	4365	4365	0
253	20241031	164400	88081285	4365	4365	4365	4365	0
254	20241031	164300	88081285	4365	4365	4365	4365	0
255	20241031	164200	88081285	4365	4365	4365	4365	0
256	20241031	164100	88081285	4365	4365	4365	4365	0
257	20241031	164000	88081285	4365	4365	4365	4365	0
258	20241031	163900	88081285	4365	4365	4365	4365	0
259	20241031	163800	88081285	4365	4365	4365	4365	0
260	20241031	163700	88081285	4365	4365	4365	4365	0
261	20241031	163600	88081285	4365	4365	4365	4365	0
262	20241031	163500	88081285	4365	4365	4365	4365	0
263	20241031	163400	88081285	4365	4365	4365	4365	0
264	20241031	163300	88081285	4365	4365	4365	4365	0
265	20241031	163200	88081285	4365	4365	4365	4365	0
266	20241031	163100	88081285	4365	4365	4365	4365	0
267	20241031	163000	88081285	4365	4365	4365	4365	0
268	20241031	162900	88081285	4365	4365	4365	4365	0
269	20241031	162800	88081285	4365	4365	4365	4365	0
270	20241031	162700	88081285	4365	4365	4365	4365	0
271	20241031	162600	88081285	4365	4365	4365	4365	0
272	20241031	162500	88081285	4365	4365	4365	4365	1668
273	20241031	162400	88081285	4365	4365	4365	4365	0
274	20241031	162300	88081285	4365	4365	4365	4365	0
275	20241031	162200	88081285	4365	4365	4365	4365	0
276	20241031	162100	88081285	4365	4365	4365	4365	0
277	20241031	162000	88081285	4365	4365	4365	4365	0
278	20241031	161900	88081285	4365	4365	4365	4365	0
279	20241031	161800	88081285	4365	4365	4365	4365	0
280	20241031	161700	88081285	4365	4365	4365	4365	0
281	20241031	161600	88081285	4365	4365	4365	4365	0
282	20241031	161500	88081285	4365	4365	4365	4365	0
283	20241031	161400	88081285	4365	4365	4365	4365	0
284	20241031	161300	88081285	4365	4365	4365	4365	0
285	20241031	161200	88081285	4365	4365	4365	4365	0
286	20241031	161100	88081285	4365	4365	4365	4365	0
287	20241031	161000	88081285	4365	4365	4365	4365	0
288	20241031	160900	88081285	4365	4365	4365	4365	0
289	20241031	160800	88081285	4365	4365	4365	4365	0
290	20241031	160700	88081285	4365	4365	4365	4365	0
291	20241031	160600	88081285	4365	4365	4365	4365	0
292	20241031	160500	88081285	4365	4365	4365	4365	0
293	20241031	160400	88081285	4365	4365	4365	4365	0
294	20241031	160300	88081285	4365	4365	4365	4365	0
295	20241031	160200	88081285	4365	4365	4365	4365	0
296	20241031	160100	88081285	4365	4365	4365	4365	0
297	20241031	160000	88081285	4365	4365	4365	4365	0
298	20241031	155900	88081285	4365	4365	4365	4365	0
299	20241031	155800	88081285	4365	4365	4365	4365	0
300	20241031	155700	88081285	4365	4365	4365	4365	0
301	20241031	155600	88081285	4365	4365	4365	4365	0
302	20241031	155500	88081285	4365	4365	4365	4365	1668
303	20241031	155400	88081285	4365	4365	4365	4365	0
304	20241031	155300	88081285	4365	4365	4365	4365	0
305	20241031	155200	88081285	4365	4365	4365	4365	0
306	20241031	155100	88081285	4365	4365	4365	4365	0
307	20241031	155000	88081285	4365	4365	4365	4365	0
308	20241031	154900	88081285	4365	4365	4365	4365	0
309	20241031	154800	88081285	4365	4365	4365	4365	0
310	20241031	154700	88081285	4365	4365	4365	4365	0
311	20241031	154600	88081285	4365	4365	4365	4365	0
312	20241031	154500	88081285	4365	4365	4365	4365	0
313	20241031	154400	88081285	4365	4365	4365	4365	0
314	20241031	154300	88081285	4365	4365	4365	4365	0
315	20241031	154200	88081285	4365	4365	4365	4365	0
316	20241031	154100	88081285	4365	4365	4365	4365	0
317	20241031	154000	88081285	4365	4365	4365	4365	0
318	20241031	153900	88081285	4365	4365	4365	4365	0
319	20241031	153800	88081285	4365	4365	4365	4365	0
320	20241031	153700	88081285	4365	4365	4365	4365	0
321	20241031	153600	88081285	4365	4365	4365	4365	0
322	20241031	153500	88081285	4365	4365	4365	4365	0
323	20241031	153400	88081285	4365	4365	4365	4365	0
324	20241031	153300	88081285	4365	4365	4365	4365	0
325	20241031	153200	88081285	4365	4365	4365	4365	0
326	20241031	153100	88081285	4365	4365	4365	4365	0
327	20241031	153000	88081285	4365	4365	4365	4365	1668
328	20241031	152900	80800465	4365	4365	4365	4365	0
329	20241031	152800	80800465	4365	4365	4365	4365	0
330	20241031	152700	80800465	4365	4365	4365	4365	0
331	20241031	152600	80800465	4365	4365	4365	4365	0
332	20241031	152500	80800465	4365	4365	4365	4365	0
333	20241031	152400	80800465	4365	4365	4365	4365	0
334	20241031	152300	80800465	4365	4365	4365	4365	0
335	20241031	152200	80800465	4365	4365	4365	4365	0
336	20241031	152100	80800465	4365	4365	4365	4365	0
337	20241031	152000	80800465	4365	4365	4365	4365	0
338	20241031	151900	80800465	4365	4365	4365	4365	0
339	20241031	151800	80800465	4365	4365	4365	4365	0
340	20241031	151700	80800465	4365	4365	4365	4365	0
341	20241031	151600	80800465	4365	4365	4365	4365	14
342	20241031	151500	80739355	4365	4365	4365	4365	0
343	20241031	151400	80739355	4365	4365	4365	4365	1
344	20241031	151300	80734990	4365	4365	4365	4365	0
345	20241031	151200	80734990	4365	4365	4365	4365	0
346	20241031	151100	80734990	4365	4365	4365	4365	0
347	20241031	151000	80734990	4365	4365	4365	4365	0
348	20241031	150900	80734990	4365	4365	4365	4365	22
349	20241031	150800	80638960	4365	4365	4365	4365	0
350	20241031	150700	80638960	4365	4365	4365	4365	22
351	20241031	150600	80542930	4365	4365	4365	4365	0
352	20241031	150500	80542930	4365	4365	4365	4365	0
353	20241031	150400	80542930	4365	4365	4365	4365	0
354	20241031	150300	80542930	4365	4365	4365	4365	0
355	20241031	150200	80542930	4365	4365	4365	4365	0
356	20241031	150100	80542930	4365	4365	4365	4365	1
357	20241031	150000	80538565	4355	4355	4355	4355	0
358	20241031	145900	80538565	4355	4355	4355	4355	24
359	20241031	145800	80434045	4355	4355	4355	4355	0
360	20241031	145700	80434045	4355	4360	4360	4355	81
361	20241031	145600	80081280	4365	4365	4365	4365	5
362	20241031	145500	80059455	4370	4370	4370	4370	0
363	20241031	145400	80059455	4370	4370	4370	4370	5
364	20241031	145300	80037605	4370	4370	4370	4370	0
365	20241031	145200	80037605	4370	4370	4370	4370	0
366	20241031	145100	80037605	4370	4370	4370	4370	0
367	20241031	145000	80037605	4370	4370	4370	4370	0
368	20241031	144900	80037605	4370	4370	4370	4370	0
369	20241031	144800	80037605	4370	4370	4370	4370	9
370	20241031	144700	79998275	4370	4370	4370	4370	0
371	20241031	144600	79998275	4370	4370	4370	4370	18
372	20241031	144500	79919615	4370	4370	4370	4370	1
373	20241031	144400	79915245	4375	4375	4375	4375	0
374	20241031	144300	79915245	4375	4375	4375	4375	0
375	20241031	144200	79915245	4375	4375	4375	4375	0
376	20241031	144100	79915245	4375	4375	4375	4375	4
377	20241031	144000	79897745	4375	4370	4375	4370	4
378	20241031	143900	79880260	4370	4370	4370	4370	10
379	20241031	143800	79836560	4375	4375	4375	4375	0
380	20241031	143700	79836560	4375	4375	4375	4375	0
381	20241031	143600	79836560	4375	4375	4375	4375	0
382	20241031	143500	79836560	4375	4375	4375	4375	0
383	20241031	143400	79836560	4375	4375	4375	4375	0
384	20241031	143300	79836560	4375	4375	4375	4375	0
385	20241031	143200	79836560	4375	4375	4375	4375	23
386	20241031	143100	79735935	4370	4370	4370	4370	0
387	20241031	143000	79735935	4370	4370	4370	4370	0
388	20241031	142900	79735935	4370	4370	4370	4370	0
389	20241031	142800	79735935	4370	4370	4370	4370	0
390	20241031	142700	79735935	4370	4370	4370	4370	0
391	20241031	142600	79735935	4370	4370	4370	4370	0
392	20241031	142500	79735935	4370	4370	4370	4370	0
393	20241031	142400	79735935	4370	4370	4370	4370	0
394	20241031	142300	79735935	4370	4370	4370	4370	0
395	20241031	142200	79735935	4370	4370	4370	4370	0
396	20241031	142100	79735935	4370	4370	4370	4370	176
397	20241031	142000	78966815	4370	4370	4370	4370	0
398	20241031	141900	78966815	4370	4370	4370	4370	0
399	20241031	141800	78966815	4370	4370	4370	4370	0
400	20241031	141700	78966815	4370	4370	4370	4370	12
401	20241031	141600	78914375	4370	4365	4370	4365	2
402	20241031	141500	78905640	4365	4365	4365	4365	0
403	20241031	141400	78905640	4365	4365	4365	4365	0
404	20241031	141300	78905640	4365	4365	4365	4365	0
405	20241031	141200	78905640	4365	4365	4365	4365	0
406	20241031	141100	78905640	4365	4365	4365	4365	0
407	20241031	141000	78905640	4365	4365	4365	4365	0
408	20241031	140900	78905640	4365	4365	4365	4365	0
409	20241031	140800	78905640	4365	4365	4365	4365	0
410	20241031	140700	78905640	4365	4365	4365	4365	0
411	20241031	140600	78905640	4365	4365	4365	4365	0
412	20241031	140500	78905640	4365	4365	4365	4365	0
413	20241031	140400	78905640	4365	4365	4365	4365	0
414	20241031	140300	78905640	4365	4365	4365	4365	0
415	20241031	140200	78905640	4365	4365	4365	4365	0
416	20241031	140100	78905640	4365	4365	4365	4365	0
417	20241031	140000	78905640	4365	4365	4365	4365	0
418	20241031	135900	78905640	4365	4365	4365	4365	0
419	20241031	135800	78905640	4365	4365	4365	4365	0
420	20241031	135700	78905640	4365	4365	4365	4365	0
421	20241031	135600	78905640	4365	4365	4365	4365	0
422	20241031	135500	78905640	4365	4365	4365	4365	0
423	20241031	135400	78905640	4365	4365	4365	4365	0
424	20241031	135300	78905640	4365	4365	4365	4365	0
425	20241031	135200	78905640	4365	4365	4365	4365	0
426	20241031	135100	78905640	4365	4365	4365	4365	0
427	20241031	135000	78905640	4365	4365	4365	4365	1
428	20241031	134900	78901275	4375	4375	4375	4375	0
429	20241031	134800	78901275	4375	4375	4375	4375	0
430	20241031	134700	78901275	4375	4375	4375	4375	0
431	20241031	134600	78901275	4375	4375	4375	4375	0
432	20241031	134500	78901275	4375	4375	4375	4375	0
433	20241031	134400	78901275	4375	4375	4375	4375	0
434	20241031	134300	78901275	4375	4375	4375	4375	0
435	20241031	134200	78901275	4375	4375	4375	4375	0
436	20241031	134100	78901275	4375	4375	4375	4375	0
437	20241031	134000	78901275	4375	4375	4375	4375	0
438	20241031	133900	78901275	4375	4375	4375	4375	0
439	20241031	133800	78901275	4375	4375	4375	4375	0
440	20241031	133700	78901275	4375	4375	4375	4375	0
441	20241031	133600	78901275	4375	4375	4375	4375	0
442	20241031	133500	78901275	4375	4375	4375	4375	0
443	20241031	133400	78901275	4375	4365	4375	4365	5
444	20241031	133300	78879410	4375	4375	4375	4375	0
445	20241031	133200	78879410	4375	4375	4375	4375	0
446	20241031	133100	78879410	4375	4375	4375	4375	0
447	20241031	133000	78879410	4375	4375	4375	4375	3
448	20241031	132900	78866285	4375	4375	4375	4375	0
449	20241031	132800	78866285	4375	4375	4375	4375	0
450	20241031	132700	78866285	4375	4375	4375	4375	0
451	20241031	132600	78866285	4375	4375	4375	4375	0
452	20241031	132500	78866285	4375	4375	4375	4375	0
453	20241031	132400	78866285	4375	4375	4375	4375	1
454	20241031	132300	78861910	4360	4375	4375	4360	112
455	20241031	132200	78373495	4355	4355	4355	4355	0
456	20241031	132100	78373495	4355	4355	4355	4355	1
457	20241031	132000	78369140	4375	4375	4375	4375	0
458	20241031	131900	78369140	4375	4375	4375	4375	0
459	20241031	131800	78369140	4375	4375	4375	4375	0
460	20241031	131700	78369140	4375	4375	4375	4375	0
461	20241031	131600	78369140	4375	4375	4375	4375	10
462	20241031	131500	78325390	4375	4375	4375	4375	0
463	20241031	131400	78325390	4375	4375	4375	4375	0
464	20241031	131300	78325390	4375	4375	4375	4375	0
465	20241031	131200	78325390	4375	4375	4375	4375	0
466	20241031	131100	78325390	4375	4375	4375	4375	10
467	20241031	131000	78281640	4375	4375	4375	4375	0
468	20241031	130900	78281640	4375	4375	4375	4375	0
469	20241031	130800	78281640	4375	4375	4375	4375	0
470	20241031	130700	78281640	4375	4375	4375	4375	20
471	20241031	130600	78194140	4375	4375	4375	4375	0
472	20241031	130500	78194140	4375	4375	4375	4375	0
473	20241031	130400	78194140	4375	4375	4375	4375	0
474	20241031	130300	78194140	4375	4375	4375	4375	0
475	20241031	130200	78194140	4375	4375	4375	4375	0
476	20241031	130100	78194140	4375	4375	4375	4375	0
477	20241031	130000	78194140	4375	4375	4375	4375	0
478	20241031	125900	78194140	4375	4375	4375	4375	0
479	20241031	125800	78194140	4375	4375	4375	4375	0
480	20241031	125700	78194140	4375	4375	4375	4375	0
481	20241031	125600	78194140	4375	4375	4375	4375	0
482	20241031	125500	78194140	4375	4375	4375	4375	0
483	20241031	125400	78194140	4375	4375	4375	4375	0
484	20241031	125300	78194140	4375	4375	4375	4375	0
485	20241031	125200	78194140	4375	4375	4375	4375	0
486	20241031	125100	78194140	4375	4375	4375	4375	0
487	20241031	125000	78194140	4375	4375	4375	4375	0
488	20241031	124900	78194140	4375	4375	4375	4375	0
489	20241031	124800	78194140	4375	4375	4375	4375	0
490	20241031	124700	78194140	4375	4375	4375	4375	0
491	20241031	124600	78194140	4375	4350	4375	4350	2
492	20241031	124500	78185415	4375	4375	4375	4375	0
493	20241031	124400	78185415	4375	4375	4375	4375	0
494	20241031	124300	78185415	4375	4375	4375	4375	509
495	20241031	124200	75958540	4370	4370	4370	4370	0
496	20241031	124100	75958540	4370	4370	4370	4370	0
497	20241031	124000	75958540	4370	4370	4370	4370	0
498	20241031	123900	75958540	4370	4370	4370	4370	0
499	20241031	123800	75958540	4370	4370	4370	4370	0
500	20241031	123700	75958540	4370	4370	4370	4370	0
501	20241031	123600	75958540	4370	4370	4370	4370	0
502	20241031	123500	75958540	4370	4370	4370	4370	0
503	20241031	123400	75958540	4370	4370	4370	4370	0
504	20241031	123300	75958540	4370	4370	4370	4370	0
505	20241031	123200	75958540	4370	4370	4370	4370	0
506	20241031	123100	75958540	4370	4370	4370	4370	0
507	20241031	123000	75958540	4370	4370	4370	4370	0
508	20241031	122900	75958540	4370	4370	4370	4370	0
509	20241031	122800	75958540	4370	4370	4370	4370	0
510	20241031	122700	75958540	4370	4370	4370	4370	0
511	20241031	122600	75958540	4370	4370	4370	4370	0
512	20241031	122500	75958540	4370	4370	4370	4370	0
513	20241031	122400	75958540	4370	4370	4370	4370	0
514	20241031	122300	75958540	4370	4370	4370	4370	0
515	20241031	122200	75958540	4370	4370	4370	4370	0
516	20241031	122100	75958540	4370	4370	4370	4370	0
517	20241031	122000	75958540	4370	4370	4370	4370	20
518	20241031	121900	75871140	4375	4375	4375	4375	0
519	20241031	121800	75871140	4375	4375	4375	4375	0
520	20241031	121700	75871140	4375	4375	4375	4375	0
521	20241031	121600	75871140	4375	4375	4375	4375	0
522	20241031	121500	75871140	4375	4375	4375	4375	200
523	20241031	121400	74996140	4375	4375	4375	4375	0
524	20241031	121300	74996140	4375	4375	4375	4375	0
525	20241031	121200	74996140	4375	4375	4375	4375	0
526	20241031	121100	74996140	4375	4375	4375	4375	0
527	20241031	121000	74996140	4375	4375	4375	4375	0
528	20241031	120900	74996140	4375	4375	4375	4375	1
529	20241031	120800	74991765	4370	4370	4370	4370	0
530	20241031	120700	74991765	4370	4370	4370	4370	0
531	20241031	120600	74991765	4370	4370	4370	4370	0
532	20241031	120500	74991765	4370	4360	4370	4360	22
533	20241031	120400	74895685	4355	4355	4355	4355	0
534	20241031	120300	74895685	4355	4355	4355	4355	0
535	20241031	120200	74895685	4355	4355	4355	4355	0
536	20241031	120100	74895685	4355	4355	4355	4355	0
537	20241031	120000	74895685	4355	4355	4355	4355	0
538	20241031	115900	74895685	4355	4355	4355	4355	0
539	20241031	115800	74895685	4355	4355	4355	4355	0
540	20241031	115700	74895685	4355	4355	4355	4355	0
541	20241031	115600	74895685	4355	4355	4355	4355	0
542	20241031	115500	74895685	4355	4355	4355	4355	0
543	20241031	115400	74895685	4355	4355	4355	4355	0
544	20241031	115300	74895685	4355	4355	4355	4355	0
545	20241031	115200	74895685	4355	4355	4355	4355	0
546	20241031	115100	74895685	4355	4355	4355	4355	0
547	20241031	115000	74895685	4355	4355	4355	4355	0
548	20241031	114900	74895685	4355	4355	4355	4355	0
549	20241031	114800	74895685	4355	4355	4355	4355	0
550	20241031	114700	74895685	4355	4355	4355	4355	300
551	20241031	114600	73589185	4350	4350	4350	4350	21
552	20241031	114500	73497835	4350	4350	4350	4350	0
553	20241031	114400	73497835	4350	4350	4350	4350	0
554	20241031	114300	73497835	4350	4350	4350	4350	0
555	20241031	114200	73497835	4350	4350	4350	4350	0
556	20241031	114100	73497835	4350	4350	4350	4350	0
557	20241031	114000	73497835	4350	4350	4350	4350	679
558	20241031	113900	70544185	4350	4350	4350	4350	0
559	20241031	113800	70544185	4350	4350	4350	4350	0
560	20241031	113700	70544185	4350	4350	4350	4350	0
561	20241031	113600	70544185	4350	4350	4350	4350	0
562	20241031	113500	70544185	4350	4350	4350	4350	0
563	20241031	113400	70544185	4350	4340	4350	4335	11
564	20241031	113300	70496440	4340	4340	4340	4340	100
565	20241031	113200	70062440	4345	4345	4345	4345	0
566	20241031	113100	70062440	4345	4345	4345	4345	4
567	20241031	113000	70045060	4345	4345	4345	4345	0
568	20241031	112900	70045060	4345	4345	4345	4345	0
569	20241031	112800	70045060	4345	4345	4345	4345	0
570	20241031	112700	70045060	4345	4345	4345	4345	0
571	20241031	112600	70045060	4345	4345	4345	4345	0
572	20241031	112500	70045060	4345	4345	4345	4345	0
573	20241031	112400	70045060	4345	4345	4345	4345	0
574	20241031	112300	70045060	4345	4345	4345	4345	0
575	20241031	112200	70045060	4345	4345	4345	4345	0
576	20241031	112100	70045060	4345	4345	4345	4345	0
577	20241031	112000	70045060	4345	4345	4345	4345	0
578	20241031	111900	70045060	4345	4345	4345	4345	15
579	20241031	111800	69979885	4345	4350	4350	4345	110
580	20241031	111700	69501435	4345	4345	4345	4345	2
581	20241031	111600	69492745	4350	4350	4350	4350	11
582	20241031	111500	69444895	4345	4345	4345	4345	0
583	20241031	111400	69444895	4345	4345	4345	4345	0
584	20241031	111300	69444895	4345	4345	4345	4345	15
585	20241031	111200	69379720	4350	4350	4350	4350	0
586	20241031	111100	69379720	4350	4350	4350	4350	0
587	20241031	111000	69379720	4350	4350	4350	4350	0
588	20241031	110900	69379720	4350	4350	4350	4350	0
589	20241031	110800	69379720	4350	4350	4350	4350	0
590	20241031	110700	69379720	4350	4350	4350	4350	0
591	20241031	110600	69379720	4350	4350	4350	4350	1
592	20241031	110500	69375370	4345	4345	4345	4345	0
593	20241031	110400	69375370	4345	4345	4345	4345	100
594	20241031	110300	68940870	4345	4345	4345	4345	49
595	20241031	110200	68727965	4340	4340	4340	4340	57
596	20241031	110100	68480585	4340	4340	4340	4340	0
597	20241031	110000	68480585	4340	4340	4340	4340	13
598	20241031	105900	68424165	4340	4340	4340	4340	11
599	20241031	105800	68376425	4340	4340	4340	4340	101
600	20241031	105700	67938085	4335	4335	4335	4335	0
601	20241031	105600	67938085	4335	4335	4335	4335	254
602	20241031	105500	66836995	4330	4330	4330	4330	0
603	20241031	105400	66836995	4330	4330	4330	4330	0
604	20241031	105300	66836995	4330	4330	4330	4330	0
605	20241031	105200	66836995	4330	4330	4330	4330	0
606	20241031	105100	66836995	4330	4330	4330	4330	0
607	20241031	105000	66836995	4330	4330	4330	4330	0
608	20241031	104900	66836995	4330	4330	4330	4330	11
609	20241031	104800	66789365	4335	4335	4335	4335	0
610	20241031	104700	66789365	4335	4335	4335	4335	0
611	20241031	104600	66789365	4335	4335	4335	4335	79
612	20241031	104500	66446900	4335	4335	4335	4335	0
613	20241031	104400	66446900	4335	4335	4335	4335	0
614	20241031	104300	66446900	4335	4335	4335	4335	0
615	20241031	104200	66446900	4335	4335	4335	4335	0
616	20241031	104100	66446900	4335	4335	4335	4335	1
617	20241031	104000	66442565	4325	4325	4325	4325	21
618	20241031	103900	66351740	4335	4335	4335	4335	0
619	20241031	103800	66351740	4335	4330	4335	4330	22
620	20241031	103700	66256440	4330	4320	4330	4320	2
621	20241031	103600	66247790	4320	4320	4320	4320	0
622	20241031	103500	66247790	4320	4320	4320	4320	9
623	20241031	103400	66208910	4310	4315	4315	4310	71
624	20241031	103300	65902825	4325	4325	4325	4325	10
625	20241031	103200	65859575	4325	4305	4325	4305	101
626	20241031	103100	65424750	4320	4320	4320	4320	0
627	20241031	103000	65424750	4320	4320	4320	4320	5
628	20241031	102900	65403150	4305	4305	4305	4305	95
629	20241031	102800	64994175	4315	4315	4315	4315	17
630	20241031	102700	64920820	4315	4315	4315	4315	23
631	20241031	102600	64821575	4315	4315	4315	4315	0
632	20241031	102500	64821575	4315	4315	4315	4315	0
633	20241031	102400	64821575	4315	4300	4315	4300	2
634	20241031	102300	64812960	4300	4300	4300	4300	307
635	20241031	102200	63492860	4300	4295	4300	4295	165
636	20241031	102100	62783515	4300	4300	4300	4300	709
637	20241031	102000	59734815	4320	4320	4320	4320	0
638	20241031	101900	59734815	4320	4320	4320	4320	0
639	20241031	101800	59734815	4320	4320	4320	4320	0
640	20241031	101700	59734815	4320	4320	4320	4320	1
641	20241031	101600	59730495	4305	4305	4305	4305	148
642	20241031	101500	59093355	4335	4315	4335	4305	1001
643	20241031	101400	54778285	4340	4340	4340	4340	0
644	20241031	101300	54778285	4340	4340	4340	4340	0
645	20241031	101200	54778285	4340	4340	4340	4340	0
646	20241031	101100	54778285	4340	4340	4340	4340	0
647	20241031	101000	54778285	4340	4340	4340	4340	0
648	20241031	100900	54778285	4340	4340	4340	4340	0
649	20241031	100800	54778285	4340	4340	4340	4340	0
650	20241031	100700	54778285	4340	4340	4340	4340	0
651	20241031	100600	54778285	4340	4340	4340	4340	0
652	20241031	100500	54778285	4340	4340	4340	4340	30
653	20241031	100400	54648085	4345	4345	4345	4345	0
654	20241031	100300	54648085	4345	4345	4345	4345	0
655	20241031	100200	54648085	4345	4345	4345	4345	0
656	20241031	100100	54648085	4345	4345	4345	4345	1
657	20241031	100000	54643740	4315	4315	4315	4315	0
658	20241031	095900	54643740	4315	4315	4315	4315	0
659	20241031	095800	54643740	4315	4325	4325	4315	560
660	20241031	095700	52225565	4330	4345	4345	4330	441
661	20241031	095600	50314830	4345	4345	4345	4345	1
662	20241031	095500	50310485	4345	4345	4345	4345	0
663	20241031	095400	50310485	4345	4345	4345	4345	0
664	20241031	095300	50310485	4345	4345	4345	4345	0
665	20241031	095200	50310485	4345	4345	4345	4345	5
666	20241031	095100	50288760	4345	4345	4345	4345	3
667	20241031	095000	50275725	4345	4345	4345	4345	0
668	20241031	094900	50275725	4345	4345	4345	4345	0
669	20241031	094800	50275725	4345	4345	4345	4345	1
670	20241031	094700	50271380	4340	4340	4340	4340	0
671	20241031	094600	50271380	4340	4340	4340	4340	1
672	20241031	094500	50267040	4335	4335	4335	4335	274
673	20241031	094400	49079250	4340	4340	4340	4340	23
674	20241031	094300	48979430	4335	4335	4335	4335	0
675	20241031	094200	48979430	4335	4335	4335	4335	1
676	20241031	094100	48975095	4335	4335	4335	4315	17
677	20241031	094000	48901620	4335	4335	4335	4335	1
678	20241031	093900	48897285	4300	4300	4300	4300	0
679	20241031	093800	48897285	4300	4300	4300	4300	0
680	20241031	093700	48897285	4300	4335	4335	4300	3990
681	20241031	093600	31703235	4360	4360	4360	4360	0
682	20241031	093500	31703235	4360	4360	4360	4360	0
683	20241031	093400	31703235	4360	4360	4360	4360	0
684	20241031	093300	31703235	4360	4360	4360	4360	0
685	20241031	093200	31703235	4360	4360	4360	4360	0
686	20241031	093100	31703235	4360	4360	4360	4360	1
687	20241031	093000	31698875	4335	4335	4335	4335	0
688	20241031	092900	31698875	4335	4335	4335	4335	0
689	20241031	092800	31698875	4335	4335	4335	4335	21
690	20241031	092700	31607840	4360	4360	4360	4360	0
691	20241031	092600	31607840	4360	4340	4360	4335	100
692	20241031	092500	31172980	4360	4340	4360	4340	161
693	20241031	092400	30472725	4345	4345	4345	4345	0
694	20241031	092300	30472725	4345	4345	4345	4345	0
695	20241031	092200	30472725	4345	4345	4345	4345	1
696	20241031	092100	30468380	4345	4345	4345	4345	3
697	20241031	092000	30455345	4335	4335	4335	4335	1
698	20241031	091900	30451010	4335	4335	4335	4335	1
699	20241031	091800	30446675	4320	4320	4320	4320	47
700	20241031	091700	30243635	4320	4350	4350	4305	1399
701	20241031	091600	24205930	4355	4350	4355	4345	281
702	20241031	091500	22984725	4355	4355	4355	4355	0
703	20241031	091400	22984725	4355	4355	4355	4355	0
704	20241031	091300	22984725	4355	4350	4355	4350	10
705	20241031	091200	22941205	4350	4345	4350	4345	2001
706	20241031	091100	14236890	4320	4345	4345	4320	2
707	20241031	091000	14228225	4320	4320	4320	4320	251
708	20241031	090900	13143905	4325	4330	4355	4320	892
709	20241031	090800	9283975	4330	4335	4340	4330	366
710	20241031	090700	7698405	4335	4345	4345	4335	11
711	20241031	090600	7650645	4350	4370	4370	4350	624
712	20241031	090500	4928280	4375	4380	4380	4375	392
713	20241031	090400	3211340	4385	4415	4415	4385	9
714	20241031	090300	3171845	4380	4380	4380	4380	1
715	20241031	090200	3167465	4385	4430	4430	4385	25
716	20241031	090100	3057755	4390	4415	4415	4390	412
717	20241031	090000	1242905	4420	4450	4450	4420	281