KissMeData/102120/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201300	1504271310	9810	9810	9810	9810	789
3	20241031	201200	1504271310	9810	9810	9810	9810	0
4	20241031	201100	1504271310	9810	9810	9810	9810	0
5	20241031	201000	1504271310	9810	9810	9810	9810	0
6	20241031	200900	1504271310	9810	9810	9810	9810	0
7	20241031	200800	1504271310	9810	9810	9810	9810	0
8	20241031	200700	1504271310	9810	9810	9810	9810	0
9	20241031	200600	1504271310	9810	9810	9810	9810	0
10	20241031	200500	1504271310	9810	9810	9810	9810	0
11	20241031	200400	1504271310	9810	9810	9810	9810	0
12	20241031	200300	1504271310	9810	9810	9810	9810	0
13	20241031	200200	1504271310	9810	9810	9810	9810	0
14	20241031	200100	1504271310	9810	9810	9810	9810	0
15	20241031	200000	1504271310	9810	9810	9810	9810	0
16	20241031	195900	1504271310	9810	9810	9810	9810	0
17	20241031	195800	1504271310	9810	9810	9810	9810	0
18	20241031	195700	1504271310	9810	9810	9810	9810	0
19	20241031	195600	1504271310	9810	9810	9810	9810	0
20	20241031	195500	1504271310	9810	9810	9810	9810	0
21	20241031	195400	1504271310	9810	9810	9810	9810	0
22	20241031	195300	1504271310	9810	9810	9810	9810	0
23	20241031	195200	1504271310	9810	9810	9810	9810	0
24	20241031	195100	1504271310	9810	9810	9810	9810	0
25	20241031	195000	1504271310	9810	9810	9810	9810	0
26	20241031	194900	1504271310	9810	9810	9810	9810	0
27	20241031	194800	1504271310	9810	9810	9810	9810	0
28	20241031	194700	1504271310	9810	9810	9810	9810	0
29	20241031	194600	1504271310	9810	9810	9810	9810	0
30	20241031	194500	1504271310	9810	9810	9810	9810	0
31	20241031	194400	1504271310	9810	9810	9810	9810	0
32	20241031	194300	1504271310	9810	9810	9810	9810	789
33	20241031	194200	1504271310	9810	9810	9810	9810	0
34	20241031	194100	1504271310	9810	9810	9810	9810	0
35	20241031	194000	1504271310	9810	9810	9810	9810	0
36	20241031	193900	1504271310	9810	9810	9810	9810	0
37	20241031	193800	1504271310	9810	9810	9810	9810	0
38	20241031	193700	1504271310	9810	9810	9810	9810	0
39	20241031	193600	1504271310	9810	9810	9810	9810	0
40	20241031	193500	1504271310	9810	9810	9810	9810	0
41	20241031	193400	1504271310	9810	9810	9810	9810	0
42	20241031	193300	1504271310	9810	9810	9810	9810	0
43	20241031	193200	1504271310	9810	9810	9810	9810	0
44	20241031	193100	1504271310	9810	9810	9810	9810	0
45	20241031	193000	1504271310	9810	9810	9810	9810	0
46	20241031	192900	1504271310	9810	9810	9810	9810	0
47	20241031	192800	1504271310	9810	9810	9810	9810	0
48	20241031	192700	1504271310	9810	9810	9810	9810	0
49	20241031	192600	1504271310	9810	9810	9810	9810	0
50	20241031	192500	1504271310	9810	9810	9810	9810	0
51	20241031	192400	1504271310	9810	9810	9810	9810	0
52	20241031	192300	1504271310	9810	9810	9810	9810	0
53	20241031	192200	1504271310	9810	9810	9810	9810	0
54	20241031	192100	1504271310	9810	9810	9810	9810	0
55	20241031	192000	1504271310	9810	9810	9810	9810	0
56	20241031	191900	1504271310	9810	9810	9810	9810	0
57	20241031	191800	1504271310	9810	9810	9810	9810	0
58	20241031	191700	1504271310	9810	9810	9810	9810	0
59	20241031	191600	1504271310	9810	9810	9810	9810	0
60	20241031	191500	1504271310	9810	9810	9810	9810	0
61	20241031	191400	1504271310	9810	9810	9810	9810	0
62	20241031	191300	1504271310	9810	9810	9810	9810	789
63	20241031	191200	1504271310	9810	9810	9810	9810	0
64	20241031	191100	1504271310	9810	9810	9810	9810	0
65	20241031	191000	1504271310	9810	9810	9810	9810	0
66	20241031	190900	1504271310	9810	9810	9810	9810	0
67	20241031	190800	1504271310	9810	9810	9810	9810	0
68	20241031	190700	1504271310	9810	9810	9810	9810	0
69	20241031	190600	1504271310	9810	9810	9810	9810	0
70	20241031	190500	1504271310	9810	9810	9810	9810	0
71	20241031	190400	1504271310	9810	9810	9810	9810	0
72	20241031	190300	1504271310	9810	9810	9810	9810	0
73	20241031	190200	1504271310	9810	9810	9810	9810	0
74	20241031	190100	1504271310	9810	9810	9810	9810	0
75	20241031	190000	1504271310	9810	9810	9810	9810	0
76	20241031	185900	1504271310	9810	9810	9810	9810	0
77	20241031	185800	1504271310	9810	9810	9810	9810	0
78	20241031	185700	1504271310	9810	9810	9810	9810	0
79	20241031	185600	1504271310	9810	9810	9810	9810	0
80	20241031	185500	1504271310	9810	9810	9810	9810	0
81	20241031	185400	1504271310	9810	9810	9810	9810	0
82	20241031	185300	1504271310	9810	9810	9810	9810	0
83	20241031	185200	1504271310	9810	9810	9810	9810	0
84	20241031	185100	1504271310	9810	9810	9810	9810	0
85	20241031	185000	1504271310	9810	9810	9810	9810	0
86	20241031	184900	1504271310	9810	9810	9810	9810	0
87	20241031	184800	1504271310	9810	9810	9810	9810	0
88	20241031	184700	1504271310	9810	9810	9810	9810	0
89	20241031	184600	1504271310	9810	9810	9810	9810	0
90	20241031	184500	1504271310	9810	9810	9810	9810	0
91	20241031	184400	1504271310	9810	9810	9810	9810	0
92	20241031	184300	1504271310	9810	9810	9810	9810	789
93	20241031	184200	1504271310	9810	9810	9810	9810	0
94	20241031	184100	1504271310	9810	9810	9810	9810	0
95	20241031	184000	1504271310	9810	9810	9810	9810	0
96	20241031	183900	1504271310	9810	9810	9810	9810	0
97	20241031	183800	1504271310	9810	9810	9810	9810	0
98	20241031	183700	1504271310	9810	9810	9810	9810	0
99	20241031	183600	1504271310	9810	9810	9810	9810	0
100	20241031	183500	1504271310	9810	9810	9810	9810	0
101	20241031	183400	1504271310	9810	9810	9810	9810	0
102	20241031	183300	1504271310	9810	9810	9810	9810	0
103	20241031	183200	1504271310	9810	9810	9810	9810	0
104	20241031	183100	1504271310	9810	9810	9810	9810	0
105	20241031	183000	1504271310	9810	9810	9810	9810	0
106	20241031	182900	1504271310	9810	9810	9810	9810	0
107	20241031	182800	1504271310	9810	9810	9810	9810	0
108	20241031	182700	1504271310	9810	9810	9810	9810	0
109	20241031	182600	1504271310	9810	9810	9810	9810	0
110	20241031	182500	1504271310	9810	9810	9810	9810	0
111	20241031	182400	1504271310	9810	9810	9810	9810	0
112	20241031	182300	1504271310	9810	9810	9810	9810	0
113	20241031	182200	1504271310	9810	9810	9810	9810	0
114	20241031	182100	1504271310	9810	9810	9810	9810	0
115	20241031	182000	1504271310	9810	9810	9810	9810	0
116	20241031	181900	1504271310	9810	9810	9810	9810	0
117	20241031	181800	1504271310	9810	9810	9810	9810	0
118	20241031	181700	1504271310	9810	9810	9810	9810	0
119	20241031	181600	1504271310	9810	9810	9810	9810	0
120	20241031	181500	1504271310	9810	9810	9810	9810	0
121	20241031	181400	1504271310	9810	9810	9810	9810	0
122	20241031	181300	1504271310	9810	9810	9810	9810	789
123	20241031	181200	1504271310	9810	9810	9810	9810	0
124	20241031	181100	1504271310	9810	9810	9810	9810	0
125	20241031	181000	1504271310	9810	9810	9810	9810	0
126	20241031	180900	1504271310	9810	9810	9810	9810	0
127	20241031	180800	1504271310	9810	9810	9810	9810	0
128	20241031	180700	1504271310	9810	9810	9810	9810	0
129	20241031	180600	1504271310	9810	9810	9810	9810	0
130	20241031	180500	1504271310	9810	9810	9810	9810	0
131	20241031	180400	1504271310	9810	9810	9810	9810	0
132	20241031	180300	1504271310	9810	9810	9810	9810	0
133	20241031	180200	1504271310	9810	9810	9810	9810	0
134	20241031	180100	1504271310	9810	9810	9810	9810	0
135	20241031	180000	1504271310	9810	9810	9810	9810	0
136	20241031	175900	1504271310	9810	9810	9810	9810	0
137	20241031	175800	1504271310	9810	9810	9810	9810	0
138	20241031	175700	1504271310	9810	9810	9810	9810	0
139	20241031	175600	1504271310	9810	9810	9810	9810	0
140	20241031	175500	1504271310	9810	9810	9810	9810	0
141	20241031	175400	1504271310	9810	9810	9810	9810	0
142	20241031	175300	1504271310	9810	9810	9810	9810	0
143	20241031	175200	1504271310	9810	9810	9810	9810	0
144	20241031	175100	1504271310	9810	9810	9810	9810	0
145	20241031	175000	1504271310	9810	9810	9810	9810	0
146	20241031	174900	1504271310	9810	9810	9810	9810	0
147	20241031	174800	1504271310	9810	9810	9810	9810	0
148	20241031	174700	1504271310	9810	9810	9810	9810	0
149	20241031	174600	1504271310	9810	9810	9810	9810	0
150	20241031	174500	1504271310	9810	9810	9810	9810	0
151	20241031	174400	1504271310	9810	9810	9810	9810	0
152	20241031	174300	1504271310	9810	9810	9810	9810	789
153	20241031	174200	1504271310	9810	9810	9810	9810	0
154	20241031	174100	1504271310	9810	9810	9810	9810	0
155	20241031	174000	1504271310	9810	9810	9810	9810	0
156	20241031	173900	1504271310	9810	9810	9810	9810	0
157	20241031	173800	1504271310	9810	9810	9810	9810	0
158	20241031	173700	1504271310	9810	9810	9810	9810	0
159	20241031	173600	1504271310	9810	9810	9810	9810	0
160	20241031	173500	1504271310	9810	9810	9810	9810	0
161	20241031	173400	1504271310	9810	9810	9810	9810	0
162	20241031	173300	1504271310	9810	9810	9810	9810	0
163	20241031	173200	1504271310	9810	9810	9810	9810	0
164	20241031	173100	1504271310	9810	9810	9810	9810	0
165	20241031	173000	1504271310	9810	9810	9810	9810	0
166	20241031	172900	1504271310	9810	9810	9810	9810	0
167	20241031	172800	1504271310	9810	9810	9810	9810	0
168	20241031	172700	1504271310	9810	9810	9810	9810	0
169	20241031	172600	1504271310	9810	9810	9810	9810	0
170	20241031	172500	1504271310	9810	9810	9810	9810	0
171	20241031	172400	1504271310	9810	9810	9810	9810	0
172	20241031	172300	1504271310	9810	9810	9810	9810	0
173	20241031	172200	1504271310	9810	9810	9810	9810	0
174	20241031	172100	1504271310	9810	9810	9810	9810	0
175	20241031	172000	1504271310	9810	9810	9810	9810	0
176	20241031	171900	1504271310	9810	9810	9810	9810	0
177	20241031	171800	1504271310	9810	9810	9810	9810	0
178	20241031	171700	1504271310	9810	9810	9810	9810	0
179	20241031	171600	1504271310	9810	9810	9810	9810	0
180	20241031	171500	1504271310	9810	9810	9810	9810	0
181	20241031	171400	1504271310	9810	9810	9810	9810	0
182	20241031	171300	1504271310	9810	9810	9810	9810	789
183	20241031	171200	1504271310	9810	9810	9810	9810	0
184	20241031	171100	1504271310	9810	9810	9810	9810	0
185	20241031	171000	1504271310	9810	9810	9810	9810	0
186	20241031	170900	1504271310	9810	9810	9810	9810	0
187	20241031	170800	1504271310	9810	9810	9810	9810	0
188	20241031	170700	1504271310	9810	9810	9810	9810	0
189	20241031	170600	1504271310	9810	9810	9810	9810	0
190	20241031	170500	1504271310	9810	9810	9810	9810	0
191	20241031	170400	1504271310	9810	9810	9810	9810	0
192	20241031	170300	1504271310	9810	9810	9810	9810	0
193	20241031	170200	1504271310	9810	9810	9810	9810	0
194	20241031	170100	1504271310	9810	9810	9810	9810	0
195	20241031	170000	1504271310	9810	9810	9810	9810	0
196	20241031	165900	1504271310	9810	9810	9810	9810	0
197	20241031	165800	1504271310	9810	9810	9810	9810	0
198	20241031	165700	1504271310	9810	9810	9810	9810	0
199	20241031	165600	1504271310	9810	9810	9810	9810	0
200	20241031	165500	1504271310	9810	9810	9810	9810	0
201	20241031	165400	1504271310	9810	9810	9810	9810	0
202	20241031	165300	1504271310	9810	9810	9810	9810	0
203	20241031	165200	1504271310	9810	9810	9810	9810	0
204	20241031	165100	1504271310	9810	9810	9810	9810	0
205	20241031	165000	1504271310	9810	9810	9810	9810	0
206	20241031	164900	1504271310	9810	9810	9810	9810	0
207	20241031	164800	1504271310	9810	9810	9810	9810	0
208	20241031	164700	1504271310	9810	9810	9810	9810	0
209	20241031	164600	1504271310	9810	9810	9810	9810	0
210	20241031	164500	1504271310	9810	9810	9810	9810	0
211	20241031	164400	1504271310	9810	9810	9810	9810	0
212	20241031	164300	1504271310	9810	9810	9810	9810	789
213	20241031	164200	1504271310	9810	9810	9810	9810	0
214	20241031	164100	1504271310	9810	9810	9810	9810	0
215	20241031	164000	1504271310	9810	9810	9810	9810	0
216	20241031	163900	1504271310	9810	9810	9810	9810	0
217	20241031	163800	1504271310	9810	9810	9810	9810	0
218	20241031	163700	1504271310	9810	9810	9810	9810	0
219	20241031	163600	1504271310	9810	9810	9810	9810	0
220	20241031	163500	1504271310	9810	9810	9810	9810	0
221	20241031	163400	1504271310	9810	9810	9810	9810	0
222	20241031	163300	1504271310	9810	9810	9810	9810	0
223	20241031	163200	1504271310	9810	9810	9810	9810	0
224	20241031	163100	1504271310	9810	9810	9810	9810	0
225	20241031	163000	1504271310	9810	9810	9810	9810	0
226	20241031	162900	1504271310	9810	9810	9810	9810	0
227	20241031	162800	1504271310	9810	9810	9810	9810	0
228	20241031	162700	1504271310	9810	9810	9810	9810	0
229	20241031	162600	1504271310	9810	9810	9810	9810	0
230	20241031	162500	1504271310	9810	9810	9810	9810	0
231	20241031	162400	1504271310	9810	9810	9810	9810	0
232	20241031	162300	1504271310	9810	9810	9810	9810	0
233	20241031	162200	1504271310	9810	9810	9810	9810	0
234	20241031	162100	1504271310	9810	9810	9810	9810	0
235	20241031	162000	1504271310	9810	9810	9810	9810	0
236	20241031	161900	1504271310	9810	9810	9810	9810	0
237	20241031	161800	1504271310	9810	9810	9810	9810	0
238	20241031	161700	1504271310	9810	9810	9810	9810	0
239	20241031	161600	1504271310	9810	9810	9810	9810	0
240	20241031	161500	1504271310	9810	9810	9810	9810	0
241	20241031	161400	1504271310	9810	9810	9810	9810	0
242	20241031	161300	1504271310	9810	9810	9810	9810	789
243	20241031	161200	1504271310	9810	9810	9810	9810	0
244	20241031	161100	1504271310	9810	9810	9810	9810	0
245	20241031	161000	1504271310	9810	9810	9810	9810	0
246	20241031	160900	1504271310	9810	9810	9810	9810	0
247	20241031	160800	1504271310	9810	9810	9810	9810	0
248	20241031	160700	1504271310	9810	9810	9810	9810	0
249	20241031	160600	1504271310	9810	9810	9810	9810	0
250	20241031	160500	1504271310	9810	9810	9810	9810	0
251	20241031	160400	1504271310	9810	9810	9810	9810	0
252	20241031	160300	1504271310	9810	9810	9810	9810	0
253	20241031	160200	1504271310	9810	9810	9810	9810	0
254	20241031	160100	1504271310	9810	9810	9810	9810	0
255	20241031	160000	1504271310	9810	9810	9810	9810	0
256	20241031	155900	1504271310	9810	9810	9810	9810	0
257	20241031	155800	1504271310	9810	9810	9810	9810	0
258	20241031	155700	1504271310	9810	9810	9810	9810	0
259	20241031	155600	1504271310	9810	9810	9810	9810	0
260	20241031	155500	1504271310	9810	9810	9810	9810	0
261	20241031	155400	1504271310	9810	9810	9810	9810	0
262	20241031	155300	1504271310	9810	9810	9810	9810	0
263	20241031	155200	1504271310	9810	9810	9810	9810	0
264	20241031	155100	1504271310	9810	9810	9810	9810	0
265	20241031	155000	1504271310	9810	9810	9810	9810	0
266	20241031	154900	1504271310	9810	9810	9810	9810	0
267	20241031	154800	1504271310	9810	9810	9810	9810	0
268	20241031	154700	1504271310	9810	9810	9810	9810	0
269	20241031	154600	1504271310	9810	9810	9810	9810	0
270	20241031	154500	1504271310	9810	9810	9810	9810	0
271	20241031	154400	1504271310	9810	9810	9810	9810	0
272	20241031	154300	1504271310	9810	9810	9810	9810	789
273	20241031	154200	1504271310	9810	9810	9810	9810	0
274	20241031	154100	1504271310	9810	9810	9810	9810	0
275	20241031	154000	1504271310	9810	9810	9810	9810	0
276	20241031	153900	1504271310	9810	9810	9810	9810	0
277	20241031	153800	1504271310	9810	9810	9810	9810	0
278	20241031	153700	1504271310	9810	9810	9810	9810	0
279	20241031	153600	1504271310	9810	9810	9810	9810	0
280	20241031	153500	1504271310	9810	9810	9810	9810	0
281	20241031	153400	1504271310	9810	9810	9810	9810	0
282	20241031	153300	1504271310	9810	9810	9810	9810	0
283	20241031	153200	1504271310	9810	9810	9810	9810	0
284	20241031	153100	1504271310	9810	9810	9810	9810	0
285	20241031	153000	1504271310	9810	9810	9810	9810	789
286	20241031	152900	1496531220	9850	9850	9850	9850	0
287	20241031	152800	1496531220	9850	9850	9850	9850	0
288	20241031	152700	1496531220	9850	9850	9850	9850	0
289	20241031	152600	1496531220	9850	9850	9850	9850	0
290	20241031	152500	1496531220	9850	9850	9850	9850	0
291	20241031	152400	1496531220	9850	9850	9850	9850	0
292	20241031	152300	1496531220	9850	9850	9850	9850	0
293	20241031	152200	1496531220	9850	9850	9850	9850	0
294	20241031	152100	1496531220	9850	9850	9850	9850	0
295	20241031	152000	1496531220	9850	9850	9850	9850	0
296	20241031	151900	1496531220	9850	9850	9850	9790	1859
297	20241031	151800	1478301570	9850	9850	9850	9840	460
298	20241031	151700	1473774570	9850	9840	9860	9840	350
299	20241031	151600	1470330350	9850	9860	9860	9850	49
300	20241031	151500	1469847670	9860	9860	9860	9860	12
301	20241031	151400	1469729350	9880	9850	9880	9850	51
302	20241031	151300	1469226970	9890	9850	9890	9850	52
303	20241031	151200	1468714250	9850	9850	9860	9850	156
304	20241031	151100	1467177580	9850	9850	9850	9850	20
305	20241031	151000	1466980580	9840	9860	9860	9840	842
306	20241031	150900	1458686010	9870	9860	9870	9860	24
307	20241031	150800	1458449190	9860	9860	9860	9860	72
308	20241031	150700	1457739270	9860	9870	9870	9860	550
309	20241031	150600	1452314150	9870	9880	9880	9870	60
310	20241031	150500	1451721360	9870	9870	9870	9870	0
311	20241031	150400	1451721360	9870	9860	9870	9860	105
312	20241031	150300	1450685060	9860	9860	9860	9860	50
313	20241031	150200	1450192060	9860	9870	9870	9860	701
314	20241031	150100	1443277200	9880	9880	9880	9880	156
315	20241031	150000	1441735920	9880	9890	9890	9880	260
316	20241031	145900	1439165840	9900	9910	9910	9900	188
317	20241031	145800	1437304020	9910	9900	9920	9900	171
318	20241031	145700	1435608610	9920	9920	9920	9920	6
319	20241031	145600	1435549090	9920	9920	9920	9920	11
320	20241031	145500	1435439970	9900	9900	9900	9900	200
321	20241031	145400	1433459970	9900	9900	9900	9900	186
322	20241031	145300	1431618570	9910	9910	9910	9910	138
323	20241031	145200	1430250990	9920	9910	9920	9900	339
324	20241031	145100	1426891590	9920	9920	9920	9920	8
325	20241031	145000	1426812230	9910	9920	9920	9910	188
326	20241031	144900	1424948230	9920	9920	9920	9920	89
327	20241031	144800	1424065350	9920	9920	9920	9920	0
328	20241031	144700	1424065350	9920	9920	9920	9920	39
329	20241031	144600	1423678470	9900	9900	9900	9900	0
330	20241031	144500	1423678470	9900	9900	9900	9900	0
331	20241031	144400	1423678470	9900	9910	9910	9900	900
332	20241031	144300	1414760840	9940	9910	9940	9910	211
333	20241031	144200	1412666510	9920	9920	9920	9920	0
334	20241031	144100	1412666510	9920	9930	9930	9920	1469
335	20241031	144000	1398082370	9930	9940	9940	9930	63
336	20241031	143900	1397456710	9940	9950	9950	9930	209
337	20241031	143800	1395378570	9950	9940	9950	9940	184
338	20241031	143700	1393548530	9940	9940	9940	9940	133
339	20241031	143600	1392226510	9940	9940	9940	9940	2
340	20241031	143500	1392206630	9940	9930	9940	9930	5
341	20241031	143400	1392156970	9940	9930	9940	9930	152
342	20241031	143300	1390647340	9930	9930	9930	9930	1
343	20241031	143200	1390637410	9930	9930	9930	9930	114
344	20241031	143100	1389505390	9920	9920	9920	9920	998
345	20241031	143000	1379605230	9930	9930	9930	9930	5
346	20241031	142900	1379555580	9930	9930	9930	9930	100
347	20241031	142800	1378562580	9950	9950	9950	9950	126
348	20241031	142700	1377308880	9950	9950	9950	9950	0
349	20241031	142600	1377308880	9950	9950	9950	9950	0
350	20241031	142500	1377308880	9950	9950	9950	9950	0
351	20241031	142400	1377308880	9950	9950	9950	9950	50
352	20241031	142300	1376811380	9950	9920	9950	9920	84
353	20241031	142200	1375975700	9920	9920	9920	9920	50
354	20241031	142100	1375479700	9920	9920	9920	9920	10
355	20241031	142000	1375380500	9960	9920	9960	9920	285
356	20241031	141900	1372552900	9920	9920	9920	9920	206
357	20241031	141800	1370509380	9920	9920	9920	9920	46
358	20241031	141700	1370053060	9910	9910	9910	9910	100
359	20241031	141600	1369062060	9910	9910	9910	9910	31
360	20241031	141500	1368754850	9920	9920	9920	9920	1
361	20241031	141400	1368744930	9910	9920	9920	9910	195
362	20241031	141300	1366811040	9920	9910	9920	9910	300
363	20241031	141200	1363836040	9900	9900	9900	9900	150
364	20241031	141100	1362351040	9900	9900	9900	9900	78
365	20241031	141000	1361578840	9900	9900	9900	9900	0
366	20241031	140900	1361578840	9900	9900	9900	9880	1494
367	20241031	140800	1346812920	9900	9930	9930	9900	1187
368	20241031	140700	1335046420	9930	9930	9930	9930	24
369	20241031	140600	1334808100	9930	9950	9950	9930	537
370	20241031	140500	1329471490	9950	9950	9950	9950	0
371	20241031	140400	1329471490	9950	9950	9950	9950	11
372	20241031	140300	1329362040	9950	9950	9950	9950	9
373	20241031	140200	1329272490	9950	9950	9950	9950	29
374	20241031	140100	1328983940	9940	9950	9950	9940	319
375	20241031	140000	1325812690	9950	9950	9950	9950	163
376	20241031	135900	1324190840	9950	9950	9950	9950	0
377	20241031	135800	1324190840	9950	9950	9950	9950	16
378	20241031	135700	1324031640	9940	9940	9940	9940	168
379	20241031	135600	1322361720	9940	9940	9940	9940	25
380	20241031	135500	1322113220	9940	9940	9940	9940	100
381	20241031	135400	1321119220	9940	9960	9960	9940	251
382	20241031	135300	1318620440	9960	9960	9960	9960	332
383	20241031	135200	1315313720	9960	9970	9970	9960	309
384	20241031	135100	1312235020	9970	9960	9970	9960	12
385	20241031	135000	1312115400	9960	9960	9960	9960	144
386	20241031	134900	1310681160	9980	9980	9980	9970	797
387	20241031	134800	1302734660	9970	9990	9990	9970	274
388	20241031	134700	1300000210	9980	9980	9980	9980	5
389	20241031	134600	1299950310	9990	9990	9990	9990	199
390	20241031	134500	1297962300	10030	9990	10030	9990	42
391	20241031	134400	1297542680	10030	9990	10030	9990	66
392	20241031	134300	1296883300	9990	10010	10010	9990	332
393	20241031	134200	1293563970	10010	10030	10030	10010	115
394	20241031	134100	1292411040	10010	10010	10010	10010	18
395	20241031	134000	1292230860	10010	10010	10010	10010	15
396	20241031	133900	1292080710	10020	10020	10020	10020	584
397	20241031	133800	1286229030	10020	10030	10030	10020	103
398	20241031	133700	1285196080	10020	10030	10030	10020	172
399	20241031	133600	1283472630	10030	10030	10040	10030	249
400	20241031	133500	1280973160	10030	9990	10030	9990	1272
401	20241031	133400	1268233330	10000	10000	10000	10000	5
402	20241031	133300	1268183330	10010	9990	10010	9990	1209
403	20241031	133200	1256098800	9990	9990	9990	9990	52
404	20241031	133100	1255579320	9990	9990	9990	9990	232
405	20241031	133000	1253261640	9980	9980	9980	9980	341
406	20241031	132900	1249858460	9990	9990	9990	9990	0
407	20241031	132800	1249858460	9990	9990	9990	9980	1097
408	20241031	132700	1238904870	9990	9990	9990	9990	100
409	20241031	132600	1237905870	9990	9990	9990	9990	10
410	20241031	132500	1237805970	10000	9990	10000	9990	581
411	20241031	132400	1231996120	10000	10000	10000	10000	0
412	20241031	132300	1231996120	10000	10010	10010	10000	85
413	20241031	132200	1231146070	9990	10010	10010	9990	147
414	20241031	132100	1229676970	9990	9990	9990	9990	0
415	20241031	132000	1229676970	9990	9990	9990	9990	5
416	20241031	131900	1229627020	10000	10000	10000	10000	0
417	20241031	131800	1229627020	10000	10000	10000	10000	156
418	20241031	131700	1228067020	10010	10010	10010	10010	10
419	20241031	131600	1227966920	10010	10010	10010	10010	0
420	20241031	131500	1227966920	10010	10010	10010	10010	94
421	20241031	131400	1227025980	10020	10020	10020	10020	0
422	20241031	131300	1227025980	10020	10010	10020	10010	43
423	20241031	131200	1226595140	10020	10020	10020	10020	200
424	20241031	131100	1224591140	10010	10010	10010	10010	121
425	20241031	131000	1223379930	10010	9990	10010	9990	47
426	20241031	130900	1222909810	9990	9990	9990	9990	0
427	20241031	130800	1222909810	9990	9990	9990	9990	0
428	20241031	130700	1222909810	9990	9990	9990	9990	54
429	20241031	130600	1222370350	10000	10000	10000	10000	149
430	20241031	130500	1220880350	10000	10000	10000	10000	53
431	20241031	130400	1220350350	10010	10000	10010	10000	29
432	20241031	130300	1220060290	10000	10000	10000	10000	430
433	20241031	130200	1215760290	10000	10010	10010	10000	22
434	20241031	130100	1215540280	10020	10000	10020	10000	204
435	20241031	130000	1213500200	10020	10010	10020	10010	410
436	20241031	125900	1209396090	10010	10010	10010	10010	14
437	20241031	125800	1209255950	10020	10020	10020	10020	0
438	20241031	125700	1209255950	10020	10020	10020	10020	0
439	20241031	125600	1209255950	10020	10020	10020	10020	339
440	20241031	125500	1205859170	10040	10020	10040	10020	57
441	20241031	125400	1205287190	10040	10040	10050	10040	110
442	20241031	125300	1204182000	10010	10010	10010	10010	361
443	20241031	125200	1200568390	10020	10020	10020	10020	67
444	20241031	125100	1199897050	10020	10020	10020	10020	0
445	20241031	125000	1199897050	10020	10010	10020	10010	87
446	20241031	124900	1199025850	10040	10030	10040	10030	115
447	20241031	124800	1197871410	10010	10030	10030	10010	230
448	20241031	124700	1195569010	10030	10030	10030	10030	63
449	20241031	124600	1194937120	10030	10030	10030	10030	64
450	20241031	124500	1194295200	10040	10030	10040	10020	96
451	20241031	124400	1193333170	10040	10040	10040	10030	442
452	20241031	124300	1188895600	10040	10030	10040	10030	75
453	20241031	124200	1188142620	10030	10040	10040	10030	139
454	20241031	124100	1186747730	10030	10020	10030	10020	485
455	20241031	124000	1181883240	10020	10020	10030	10020	409
456	20241031	123900	1177783210	10020	10020	10020	10020	0
457	20241031	123800	1177783210	10020	10000	10020	10000	2068
458	20241031	123700	1157078730	10000	10000	10000	10000	1308
459	20241031	123600	1143998730	10000	9980	10000	9980	121
460	20241031	123500	1142790930	9980	9970	9980	9970	14
461	20241031	123400	1142651250	9970	9970	9970	9970	2
462	20241031	123300	1142631310	10000	10000	10000	10000	0
463	20241031	123200	1142631310	10000	9970	10000	9950	2351
464	20241031	123100	1119218000	9970	9970	9970	9960	482
465	20241031	123000	1114412500	9960	9980	9980	9960	1041
466	20241031	122900	1104027230	10000	10000	10000	10000	38
467	20241031	122800	1103647230	10000	10000	10000	10000	101
468	20241031	122700	1102637230	10000	10000	10000	10000	63
469	20241031	122600	1102007230	10000	10000	10000	10000	99
470	20241031	122500	1101017230	10010	10000	10010	10000	61
471	20241031	122400	1100406790	10000	10000	10000	10000	50
472	20241031	122300	1099906790	10020	10020	10020	10020	200
473	20241031	122200	1097902790	10020	9990	10020	9980	847
474	20241031	122100	1089446680	9990	9990	9990	9990	5
475	20241031	122000	1089396730	10000	10010	10020	10000	1379
476	20241031	121900	1075587560	10020	10020	10020	10020	1
477	20241031	121800	1075577540	10020	10010	10020	10010	1004
478	20241031	121700	1065527460	10010	10010	10010	10010	45
479	20241031	121600	1065077010	10010	10010	10010	10010	0
480	20241031	121500	1065077010	10010	10010	10010	10000	106
481	20241031	121400	1064016000	10020	10020	10020	10010	355
482	20241031	121300	1060462400	10020	10060	10060	10020	809
483	20241031	121200	1052342410	10060	10030	10060	10030	210
484	20241031	121100	1050230110	10070	10060	10070	10060	207
485	20241031	121000	1048147330	10060	10010	10060	10010	95
486	20241031	120900	1047192330	10010	10010	10010	10010	106
487	20241031	120800	1046131270	10010	10060	10060	10010	1108
488	20241031	120700	1035013070	10060	10060	10070	10060	1345
489	20241031	120600	1021474470	10060	10040	10060	10040	2949
490	20241031	120500	991835110	10020	10000	10040	10000	1362
491	20241031	120400	978171170	10030	10030	10030	10030	1193
492	20241031	120300	966205380	9980	9980	9980	9980	0
493	20241031	120200	966205380	9980	10000	10010	9980	776
494	20241031	120100	958455120	10000	9990	10000	9990	295
495	20241031	120000	955506550	9980	9980	9990	9980	213
496	20241031	115900	953380720	9980	9990	9990	9980	162
497	20241031	115800	951763260	9990	9990	10000	9990	415
498	20241031	115700	947617400	9990	9990	9990	9990	432
499	20241031	115600	943301720	9990	10010	10040	9990	405
500	20241031	115500	939249400	10010	10010	10040	10010	57
501	20241031	115400	938677870	10010	10020	10040	10010	552
502	20241031	115300	933151200	10010	10010	10010	10010	407
503	20241031	115200	929077130	10000	9990	10000	9990	783
504	20241031	115100	921250810	9990	10000	10000	9990	1925
505	20241031	115000	902011250	10000	10010	10010	10000	143
506	20241031	114900	900579960	10020	10020	10020	10020	275
507	20241031	114800	897824460	10020	10020	10020	10020	5
508	20241031	114700	897774360	10010	10000	10050	10000	222
509	20241031	114600	895551670	10000	10020	10020	10000	273
510	20241031	114500	892821650	10000	10040	10040	10000	2389
511	20241031	114400	868898130	10050	10040	10050	10040	159
512	20241031	114300	867301720	10040	10040	10040	10040	116
513	20241031	114200	866137080	10050	10050	10050	10050	0
514	20241031	114100	866137080	10050	10010	10050	10010	986
515	20241031	114000	856232000	10010	10010	10010	10010	157
516	20241031	113900	854660430	10010	10030	10040	10000	868
517	20241031	113800	845969560	10030	10050	10050	10030	693
518	20241031	113700	839012080	10040	10060	10060	10040	269
519	20241031	113600	836310720	10040	10050	10060	10040	947
520	20241031	113500	826793210	10050	10020	10050	10020	2519
521	20241031	113400	801520190	10020	10020	10020	10020	593
522	20241031	113300	795578330	10030	10020	10030	10020	83
523	20241031	113200	794746150	10030	9990	10030	9990	1161
524	20241031	113100	783115090	10020	10020	10040	10010	1899
525	20241031	113000	764074340	10040	9970	10040	9970	2400
526	20241031	112900	740041800	10000	10010	10010	10000	527
527	20241031	112800	734767510	10020	10000	10020	10000	2140
528	20241031	112700	713365750	10000	10000	10000	10000	300
529	20241031	112600	710365750	10000	9950	10000	9950	654
530	20241031	112500	703834630	9950	9950	9950	9950	314
531	20241031	112400	700710330	9950	9950	9950	9950	0
532	20241031	112300	700710330	9950	9990	9990	9950	1471
533	20241031	112200	686023540	9990	9990	10000	9990	578
534	20241031	112100	680248320	9990	9990	10000	9990	1820
535	20241031	112000	662065020	10000	9970	10000	9970	1100
536	20241031	111900	651075340	9980	9980	9990	9950	2585
537	20241031	111800	625271260	9990	9960	9990	9950	3210
538	20241031	111700	593247030	9970	9930	9970	9930	2509
539	20241031	111600	568263480	9920	9920	9940	9920	1401
540	20241031	111500	554350810	9920	9890	9920	9890	144
541	20241031	111400	552923560	9930	9910	9930	9910	569
542	20241031	111300	547279770	9900	9900	9900	9860	137
543	20241031	111200	545923510	9860	9910	9920	9860	1684
544	20241031	111100	529252880	9910	9880	9910	9860	673
545	20241031	111000	522591710	9890	9850	9890	9850	449
546	20241031	110900	518153260	9880	9870	9880	9870	277
547	20241031	110800	515418590	9870	9830	9870	9830	1259
548	20241031	110700	503016890	9840	9810	9840	9810	816
549	20241031	110600	495003800	9810	9790	9810	9790	2051
550	20241031	110500	474908960	9750	9750	9750	9750	31
551	20241031	110400	474606710	9790	9780	9790	9780	291
552	20241031	110300	471759830	9790	9770	9790	9770	1093
553	20241031	110200	461076830	9760	9760	9760	9760	381
554	20241031	110100	457358270	9750	9750	9760	9750	103
555	20241031	110000	456353050	9740	9740	9740	9740	41
556	20241031	105900	455953710	9760	9740	9760	9740	71
557	20241031	105800	455261030	9750	9760	9760	9750	71
558	20241031	105700	454568090	9750	9740	9750	9740	266
559	20241031	105600	451976190	9750	9750	9750	9750	0
560	20241031	105500	451976190	9750	9720	9750	9710	114
561	20241031	105400	450865250	9760	9750	9760	9750	94
562	20241031	105300	449947870	9730	9730	9750	9730	66
563	20241031	105200	449304430	9750	9730	9750	9730	608
564	20241031	105100	443377090	9740	9740	9740	9740	90
565	20241031	105000	442500490	9690	9690	9690	9690	4
566	20241031	104900	442461730	9740	9730	9740	9730	93
567	20241031	104800	441555920	9740	9730	9740	9730	64
568	20241031	104700	440932570	9740	9730	9740	9730	83
569	20241031	104600	440124160	9740	9740	9740	9740	25
570	20241031	104500	439880660	9680	9680	9680	9680	41
571	20241031	104400	439483780	9740	9730	9740	9730	2016
572	20241031	104300	419867120	9730	9730	9730	9730	206
573	20241031	104200	417862740	9730	9730	9730	9730	29
574	20241031	104100	417580570	9730	9710	9730	9710	107
575	20241031	104000	416539830	9680	9730	9730	9680	25
576	20241031	103900	416297280	9730	9730	9730	9730	98
577	20241031	103800	415343740	9720	9680	9720	9680	64
578	20241031	103700	414722970	9700	9720	9720	9700	86
579	20241031	103600	413887070	9720	9680	9720	9670	104
580	20241031	103500	412879680	9670	9670	9720	9670	460
581	20241031	103400	408427430	9720	9720	9720	9720	171
582	20241031	103300	406765310	9720	9720	9720	9720	147
583	20241031	103200	405336470	9660	9720	9720	9660	81
584	20241031	103100	404549210	9700	9720	9720	9700	53
585	20241031	103000	404034070	9700	9650	9700	9640	591
586	20241031	102900	398304300	9650	9630	9710	9630	40
587	20241031	102800	397916130	9630	9700	9700	9630	302
588	20241031	102700	394986870	9700	9680	9700	9680	101
589	20241031	102600	394007990	9680	9680	9690	9680	500
590	20241031	102500	389167670	9680	9590	9680	9590	106
591	20241031	102400	388144530	9640	9590	9640	9590	488
592	20241031	102300	383460720	9610	9600	9610	9600	32
593	20241031	102200	383153210	9590	9590	9590	9590	108
594	20241031	102100	382117490	9570	9570	9570	9570	5
595	20241031	102000	382069640	9560	9580	9580	9560	101
596	20241031	101900	381104060	9600	9600	9600	9600	50
597	20241031	101800	380624060	9600	9600	9600	9600	47
598	20241031	101700	380172860	9540	9550	9550	9540	181
599	20241031	101600	378445120	9520	9610	9610	9520	2880
600	20241031	101500	350912910	9620	9620	9620	9620	293
601	20241031	101400	348094250	9630	9630	9630	9630	0
602	20241031	101300	348094250	9630	9630	9630	9630	0
603	20241031	101200	348094250	9630	9640	9640	9630	149
604	20241031	101100	346659350	9640	9660	9660	9640	77
605	20241031	101000	345916650	9660	9660	9660	9660	14
606	20241031	100900	345781410	9660	9660	9660	9660	0
607	20241031	100800	345781410	9660	9660	9660	9660	0
608	20241031	100700	345781410	9660	9650	9660	9650	91
609	20241031	100600	344903250	9670	9700	9700	9670	339
610	20241031	100500	341619840	9700	9680	9700	9680	55
611	20241031	100400	341087420	9700	9700	9700	9700	1
612	20241031	100300	341077720	9710	9710	9710	9710	1
613	20241031	100200	341068010	9710	9710	9710	9710	8
614	20241031	100100	340990330	9660	9660	9660	9660	62
615	20241031	100000	340391410	9680	9690	9690	9680	151
616	20241031	095900	338929700	9690	9700	9700	9690	735
617	20241031	095800	331800680	9700	9700	9700	9700	0
618	20241031	095700	331800680	9700	9700	9700	9700	261
619	20241031	095600	329268980	9700	9700	9700	9700	300
620	20241031	095500	326358980	9700	9750	9750	9700	1067
621	20241031	095400	315973530	9750	9750	9750	9750	29
622	20241031	095300	315690780	9750	9750	9750	9750	205
623	20241031	095200	313692030	9750	9780	9790	9750	123
624	20241031	095100	312488590	9790	9780	9790	9770	1279
625	20241031	095000	299985830	9780	9740	9780	9740	566
626	20241031	094900	294465440	9750	9740	9750	9740	150
627	20241031	094800	293004080	9740	9740	9740	9700	12
628	20241031	094700	292887600	9700	9700	9700	9700	0
629	20241031	094600	292887600	9700	9700	9700	9700	324
630	20241031	094500	289744800	9700	9700	9700	9700	255
631	20241031	094400	287271300	9730	9730	9730	9730	6
632	20241031	094300	287212920	9700	9680	9700	9680	467
633	20241031	094200	282688220	9680	9660	9680	9660	957
634	20241031	094100	273431020	9650	9620	9650	9620	134
635	20241031	094000	272138040	9620	9620	9630	9620	351
636	20241031	093900	268759040	9610	9620	9620	9610	1000
637	20241031	093800	259146060	9610	9610	9610	9610	0
638	20241031	093700	259146060	9610	9620	9620	9610	200
639	20241031	093600	257224050	9620	9630	9630	9620	6
640	20241031	093500	257166320	9640	9650	9650	9640	89
641	20241031	093400	256308160	9670	9670	9670	9670	5
642	20241031	093300	256259810	9670	9650	9670	9650	450
643	20241031	093200	251914560	9640	9640	9640	9640	4
644	20241031	093100	251876000	9640	9640	9650	9640	500
645	20241031	093000	247051520	9630	9590	9630	9590	9154
646	20241031	092900	159021230	9590	9590	9590	9590	0
647	20241031	092800	159021230	9590	9610	9620	9590	1669
648	20241031	092700	142979760	9620	9620	9620	9620	15
649	20241031	092600	142835460	9630	9620	9630	9620	54
650	20241031	092500	142315950	9600	9600	9600	9600	0
651	20241031	092400	142315950	9600	9600	9600	9600	11
652	20241031	092300	142210350	9600	9610	9610	9600	96
653	20241031	092200	141288680	9620	9630	9630	9610	150
654	20241031	092100	139845790	9620	9620	9620	9620	233
655	20241031	092000	137604330	9640	9640	9640	9600	51
656	20241031	091900	137112850	9630	9580	9630	9580	1847
657	20241031	091800	119367070	9520	9560	9580	9500	2362
658	20241031	091700	96841630	9570	9570	9570	9550	7
659	20241031	091600	96774740	9550	9540	9550	9500	550
660	20241031	091500	91536240	9550	9570	9570	9550	21
661	20241031	091400	91335450	9580	9590	9590	9570	185
662	20241031	091300	89564680	9590	9580	9600	9580	46
663	20241031	091200	89123920	9580	9580	9580	9580	61
664	20241031	091100	88539540	9600	9600	9600	9600	50
665	20241031	091000	88059540	9590	9540	9600	9540	20
666	20241031	090900	87867770	9540	9520	9550	9520	584
667	20241031	090800	82298280	9510	9510	9510	9510	300
668	20241031	090700	79445280	9530	9520	9530	9490	2597
669	20241031	090600	54747460	9520	9530	9530	9520	633
670	20241031	090500	48718790	9530	9590	9590	9510	2979
671	20241031	090400	20314660	9580	9580	9580	9580	55
672	20241031	090300	19787760	9580	9580	9580	9580	500
673	20241031	090200	14997760	9580	9600	9670	9580	81
674	20241031	090100	14215190	9610	9670	9670	9600	695
675	20241031	090000	7527570	9630	9670	9670	9630	779