KissMeData/131370/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202500	299438930	2975	2975	2975	2975	1998
3	20241031	202400	299438930	2975	2975	2975	2975	0
4	20241031	202300	299438930	2975	2975	2975	2975	0
5	20241031	202200	299438930	2975	2975	2975	2975	0
6	20241031	202100	299438930	2975	2975	2975	2975	0
7	20241031	202000	299438930	2975	2975	2975	2975	0
8	20241031	201900	299438930	2975	2975	2975	2975	0
9	20241031	201800	299438930	2975	2975	2975	2975	0
10	20241031	201700	299438930	2975	2975	2975	2975	0
11	20241031	201600	299438930	2975	2975	2975	2975	0
12	20241031	201500	299438930	2975	2975	2975	2975	0
13	20241031	201400	299438930	2975	2975	2975	2975	0
14	20241031	201300	299438930	2975	2975	2975	2975	0
15	20241031	201200	299438930	2975	2975	2975	2975	0
16	20241031	201100	299438930	2975	2975	2975	2975	0
17	20241031	201000	299438930	2975	2975	2975	2975	0
18	20241031	200900	299438930	2975	2975	2975	2975	0
19	20241031	200800	299438930	2975	2975	2975	2975	0
20	20241031	200700	299438930	2975	2975	2975	2975	0
21	20241031	200600	299438930	2975	2975	2975	2975	0
22	20241031	200500	299438930	2975	2975	2975	2975	0
23	20241031	200400	299438930	2975	2975	2975	2975	0
24	20241031	200300	299438930	2975	2975	2975	2975	0
25	20241031	200200	299438930	2975	2975	2975	2975	0
26	20241031	200100	299438930	2975	2975	2975	2975	0
27	20241031	200000	299438930	2975	2975	2975	2975	0
28	20241031	195900	299438930	2975	2975	2975	2975	0
29	20241031	195800	299438930	2975	2975	2975	2975	0
30	20241031	195700	299438930	2975	2975	2975	2975	0
31	20241031	195600	299438930	2975	2975	2975	2975	0
32	20241031	195500	299438930	2975	2975	2975	2975	1998
33	20241031	195400	299438930	2975	2975	2975	2975	0
34	20241031	195300	299438930	2975	2975	2975	2975	0
35	20241031	195200	299438930	2975	2975	2975	2975	0
36	20241031	195100	299438930	2975	2975	2975	2975	0
37	20241031	195000	299438930	2975	2975	2975	2975	0
38	20241031	194900	299438930	2975	2975	2975	2975	0
39	20241031	194800	299438930	2975	2975	2975	2975	0
40	20241031	194700	299438930	2975	2975	2975	2975	0
41	20241031	194600	299438930	2975	2975	2975	2975	0
42	20241031	194500	299438930	2975	2975	2975	2975	0
43	20241031	194400	299438930	2975	2975	2975	2975	0
44	20241031	194300	299438930	2975	2975	2975	2975	0
45	20241031	194200	299438930	2975	2975	2975	2975	0
46	20241031	194100	299438930	2975	2975	2975	2975	0
47	20241031	194000	299438930	2975	2975	2975	2975	0
48	20241031	193900	299438930	2975	2975	2975	2975	0
49	20241031	193800	299438930	2975	2975	2975	2975	0
50	20241031	193700	299438930	2975	2975	2975	2975	0
51	20241031	193600	299438930	2975	2975	2975	2975	0
52	20241031	193500	299438930	2975	2975	2975	2975	0
53	20241031	193400	299438930	2975	2975	2975	2975	0
54	20241031	193300	299438930	2975	2975	2975	2975	0
55	20241031	193200	299438930	2975	2975	2975	2975	0
56	20241031	193100	299438930	2975	2975	2975	2975	0
57	20241031	193000	299438930	2975	2975	2975	2975	0
58	20241031	192900	299438930	2975	2975	2975	2975	0
59	20241031	192800	299438930	2975	2975	2975	2975	0
60	20241031	192700	299438930	2975	2975	2975	2975	0
61	20241031	192600	299438930	2975	2975	2975	2975	0
62	20241031	192500	299438930	2975	2975	2975	2975	1998
63	20241031	192400	299438930	2975	2975	2975	2975	0
64	20241031	192300	299438930	2975	2975	2975	2975	0
65	20241031	192200	299438930	2975	2975	2975	2975	0
66	20241031	192100	299438930	2975	2975	2975	2975	0
67	20241031	192000	299438930	2975	2975	2975	2975	0
68	20241031	191900	299438930	2975	2975	2975	2975	0
69	20241031	191800	299438930	2975	2975	2975	2975	0
70	20241031	191700	299438930	2975	2975	2975	2975	0
71	20241031	191600	299438930	2975	2975	2975	2975	0
72	20241031	191500	299438930	2975	2975	2975	2975	0
73	20241031	191400	299438930	2975	2975	2975	2975	0
74	20241031	191300	299438930	2975	2975	2975	2975	0
75	20241031	191200	299438930	2975	2975	2975	2975	0
76	20241031	191100	299438930	2975	2975	2975	2975	0
77	20241031	191000	299438930	2975	2975	2975	2975	0
78	20241031	190900	299438930	2975	2975	2975	2975	0
79	20241031	190800	299438930	2975	2975	2975	2975	0
80	20241031	190700	299438930	2975	2975	2975	2975	0
81	20241031	190600	299438930	2975	2975	2975	2975	0
82	20241031	190500	299438930	2975	2975	2975	2975	0
83	20241031	190400	299438930	2975	2975	2975	2975	0
84	20241031	190300	299438930	2975	2975	2975	2975	0
85	20241031	190200	299438930	2975	2975	2975	2975	0
86	20241031	190100	299438930	2975	2975	2975	2975	0
87	20241031	190000	299438930	2975	2975	2975	2975	0
88	20241031	185900	299438930	2975	2975	2975	2975	0
89	20241031	185800	299438930	2975	2975	2975	2975	0
90	20241031	185700	299438930	2975	2975	2975	2975	0
91	20241031	185600	299438930	2975	2975	2975	2975	0
92	20241031	185500	299438930	2975	2975	2975	2975	1998
93	20241031	185400	299438930	2975	2975	2975	2975	0
94	20241031	185300	299438930	2975	2975	2975	2975	0
95	20241031	185200	299438930	2975	2975	2975	2975	0
96	20241031	185100	299438930	2975	2975	2975	2975	0
97	20241031	185000	299438930	2975	2975	2975	2975	0
98	20241031	184900	299438930	2975	2975	2975	2975	0
99	20241031	184800	299438930	2975	2975	2975	2975	0
100	20241031	184700	299438930	2975	2975	2975	2975	0
101	20241031	184600	299438930	2975	2975	2975	2975	0
102	20241031	184500	299438930	2975	2975	2975	2975	0
103	20241031	184400	299438930	2975	2975	2975	2975	0
104	20241031	184300	299438930	2975	2975	2975	2975	0
105	20241031	184200	299438930	2975	2975	2975	2975	0
106	20241031	184100	299438930	2975	2975	2975	2975	0
107	20241031	184000	299438930	2975	2975	2975	2975	0
108	20241031	183900	299438930	2975	2975	2975	2975	0
109	20241031	183800	299438930	2975	2975	2975	2975	0
110	20241031	183700	299438930	2975	2975	2975	2975	0
111	20241031	183600	299438930	2975	2975	2975	2975	0
112	20241031	183500	299438930	2975	2975	2975	2975	0
113	20241031	183400	299438930	2975	2975	2975	2975	0
114	20241031	183300	299438930	2975	2975	2975	2975	0
115	20241031	183200	299438930	2975	2975	2975	2975	0
116	20241031	183100	299438930	2975	2975	2975	2975	0
117	20241031	183000	299438930	2975	2975	2975	2975	0
118	20241031	182900	299438930	2975	2975	2975	2975	0
119	20241031	182800	299438930	2975	2975	2975	2975	0
120	20241031	182700	299438930	2975	2975	2975	2975	0
121	20241031	182600	299438930	2975	2975	2975	2975	0
122	20241031	182500	299438930	2975	2975	2975	2975	1998
123	20241031	182400	299438930	2975	2975	2975	2975	0
124	20241031	182300	299438930	2975	2975	2975	2975	0
125	20241031	182200	299438930	2975	2975	2975	2975	0
126	20241031	182100	299438930	2975	2975	2975	2975	0
127	20241031	182000	299438930	2975	2975	2975	2975	0
128	20241031	181900	299438930	2975	2975	2975	2975	0
129	20241031	181800	299438930	2975	2975	2975	2975	0
130	20241031	181700	299438930	2975	2975	2975	2975	0
131	20241031	181600	299438930	2975	2975	2975	2975	0
132	20241031	181500	299438930	2975	2975	2975	2975	0
133	20241031	181400	299438930	2975	2975	2975	2975	0
134	20241031	181300	299438930	2975	2975	2975	2975	0
135	20241031	181200	299438930	2975	2975	2975	2975	0
136	20241031	181100	299438930	2975	2975	2975	2975	0
137	20241031	181000	299438930	2975	2975	2975	2975	0
138	20241031	180900	299438930	2975	2975	2975	2975	0
139	20241031	180800	299438930	2975	2975	2975	2975	0
140	20241031	180700	299438930	2975	2975	2975	2975	0
141	20241031	180600	299438930	2975	2975	2975	2975	0
142	20241031	180500	299438930	2975	2975	2975	2975	0
143	20241031	180400	299438930	2975	2975	2975	2975	0
144	20241031	180300	299438930	2975	2975	2975	2975	0
145	20241031	180200	299438930	2975	2975	2975	2975	0
146	20241031	180100	299438930	2975	2975	2975	2975	0
147	20241031	180000	299438930	2975	2975	2975	2975	0
148	20241031	175900	299438930	2975	2975	2975	2975	0
149	20241031	175800	299438930	2975	2975	2975	2975	0
150	20241031	175700	299438930	2975	2975	2975	2975	0
151	20241031	175600	299438930	2975	2975	2975	2975	0
152	20241031	175500	299438930	2975	2975	2975	2975	1998
153	20241031	175400	299438930	2975	2975	2975	2975	0
154	20241031	175300	299438930	2975	2975	2975	2975	0
155	20241031	175200	299438930	2975	2975	2975	2975	0
156	20241031	175100	299438930	2975	2975	2975	2975	0
157	20241031	175000	299438930	2975	2975	2975	2975	0
158	20241031	174900	299438930	2975	2975	2975	2975	0
159	20241031	174800	299438930	2975	2975	2975	2975	0
160	20241031	174700	299438930	2975	2975	2975	2975	0
161	20241031	174600	299438930	2975	2975	2975	2975	0
162	20241031	174500	299438930	2975	2975	2975	2975	0
163	20241031	174400	299438930	2975	2975	2975	2975	0
164	20241031	174300	299438930	2975	2975	2975	2975	0
165	20241031	174200	299438930	2975	2975	2975	2975	0
166	20241031	174100	299438930	2975	2975	2975	2975	0
167	20241031	174000	299438930	2975	2975	2975	2975	0
168	20241031	173900	299438930	2975	2975	2975	2975	0
169	20241031	173800	299438930	2975	2975	2975	2975	0
170	20241031	173700	299438930	2975	2975	2975	2975	0
171	20241031	173600	299438930	2975	2975	2975	2975	0
172	20241031	173500	299438930	2975	2975	2975	2975	0
173	20241031	173400	299438930	2975	2975	2975	2975	0
174	20241031	173300	299438930	2975	2975	2975	2975	0
175	20241031	173200	299438930	2975	2975	2975	2975	0
176	20241031	173100	299438930	2975	2975	2975	2975	0
177	20241031	173000	299438930	2975	2975	2975	2975	0
178	20241031	172900	299438930	2975	2975	2975	2975	0
179	20241031	172800	299438930	2975	2975	2975	2975	0
180	20241031	172700	299438930	2975	2975	2975	2975	0
181	20241031	172600	299438930	2975	2975	2975	2975	0
182	20241031	172500	299438930	2975	2975	2975	2975	1998
183	20241031	172400	299438930	2975	2975	2975	2975	0
184	20241031	172300	299438930	2975	2975	2975	2975	0
185	20241031	172200	299438930	2975	2975	2975	2975	0
186	20241031	172100	299438930	2975	2975	2975	2975	0
187	20241031	172000	299438930	2975	2975	2975	2975	0
188	20241031	171900	299438930	2975	2975	2975	2975	0
189	20241031	171800	299438930	2975	2975	2975	2975	0
190	20241031	171700	299438930	2975	2975	2975	2975	0
191	20241031	171600	299438930	2975	2975	2975	2975	0
192	20241031	171500	299438930	2975	2975	2975	2975	0
193	20241031	171400	299438930	2975	2975	2975	2975	0
194	20241031	171300	299438930	2975	2975	2975	2975	0
195	20241031	171200	299438930	2975	2975	2975	2975	0
196	20241031	171100	299438930	2975	2975	2975	2975	0
197	20241031	171000	299438930	2975	2975	2975	2975	0
198	20241031	170900	299438930	2975	2975	2975	2975	0
199	20241031	170800	299438930	2975	2975	2975	2975	0
200	20241031	170700	299438930	2975	2975	2975	2975	0
201	20241031	170600	299438930	2975	2975	2975	2975	0
202	20241031	170500	299438930	2975	2975	2975	2975	0
203	20241031	170400	299438930	2975	2975	2975	2975	0
204	20241031	170300	299438930	2975	2975	2975	2975	0
205	20241031	170200	299438930	2975	2975	2975	2975	0
206	20241031	170100	299438930	2975	2975	2975	2975	0
207	20241031	170000	299438930	2975	2975	2975	2975	0
208	20241031	165900	299438930	2975	2975	2975	2975	0
209	20241031	165800	299438930	2975	2975	2975	2975	0
210	20241031	165700	299438930	2975	2975	2975	2975	0
211	20241031	165600	299438930	2975	2975	2975	2975	0
212	20241031	165500	299438930	2975	2975	2975	2975	1998
213	20241031	165400	299438930	2975	2975	2975	2975	0
214	20241031	165300	299438930	2975	2975	2975	2975	0
215	20241031	165200	299438930	2975	2975	2975	2975	0
216	20241031	165100	299438930	2975	2975	2975	2975	0
217	20241031	165000	299438930	2975	2975	2975	2975	0
218	20241031	164900	299438930	2975	2975	2975	2975	0
219	20241031	164800	299438930	2975	2975	2975	2975	0
220	20241031	164700	299438930	2975	2975	2975	2975	0
221	20241031	164600	299438930	2975	2975	2975	2975	0
222	20241031	164500	299438930	2975	2975	2975	2975	0
223	20241031	164400	299438930	2975	2975	2975	2975	0
224	20241031	164300	299438930	2975	2975	2975	2975	0
225	20241031	164200	299438930	2975	2975	2975	2975	0
226	20241031	164100	299438930	2975	2975	2975	2975	0
227	20241031	164000	299438930	2975	2975	2975	2975	0
228	20241031	163900	299438930	2975	2975	2975	2975	0
229	20241031	163800	299438930	2975	2975	2975	2975	0
230	20241031	163700	299438930	2975	2975	2975	2975	0
231	20241031	163600	299438930	2975	2975	2975	2975	0
232	20241031	163500	299438930	2975	2975	2975	2975	0
233	20241031	163400	299438930	2975	2975	2975	2975	0
234	20241031	163300	299438930	2975	2975	2975	2975	0
235	20241031	163200	299438930	2975	2975	2975	2975	0
236	20241031	163100	299438930	2975	2975	2975	2975	0
237	20241031	163000	299438930	2975	2975	2975	2975	0
238	20241031	162900	299438930	2975	2975	2975	2975	0
239	20241031	162800	299438930	2975	2975	2975	2975	0
240	20241031	162700	299438930	2975	2975	2975	2975	0
241	20241031	162600	299438930	2975	2975	2975	2975	0
242	20241031	162500	299438930	2975	2975	2975	2975	1998
243	20241031	162400	299438930	2975	2975	2975	2975	0
244	20241031	162300	299438930	2975	2975	2975	2975	0
245	20241031	162200	299438930	2975	2975	2975	2975	0
246	20241031	162100	299438930	2975	2975	2975	2975	0
247	20241031	162000	299438930	2975	2975	2975	2975	0
248	20241031	161900	299438930	2975	2975	2975	2975	0
249	20241031	161800	299438930	2975	2975	2975	2975	0
250	20241031	161700	299438930	2975	2975	2975	2975	0
251	20241031	161600	299438930	2975	2975	2975	2975	0
252	20241031	161500	299438930	2975	2975	2975	2975	0
253	20241031	161400	299438930	2975	2975	2975	2975	0
254	20241031	161300	299438930	2975	2975	2975	2975	0
255	20241031	161200	299438930	2975	2975	2975	2975	0
256	20241031	161100	299438930	2975	2975	2975	2975	0
257	20241031	161000	299438930	2975	2975	2975	2975	0
258	20241031	160900	299438930	2975	2975	2975	2975	0
259	20241031	160800	299438930	2975	2975	2975	2975	0
260	20241031	160700	299438930	2975	2975	2975	2975	0
261	20241031	160600	299438930	2975	2975	2975	2975	0
262	20241031	160500	299438930	2975	2975	2975	2975	0
263	20241031	160400	299438930	2975	2975	2975	2975	0
264	20241031	160300	299438930	2975	2975	2975	2975	0
265	20241031	160200	299438930	2975	2975	2975	2975	0
266	20241031	160100	299438930	2975	2975	2975	2975	0
267	20241031	160000	299438930	2975	2975	2975	2975	0
268	20241031	155900	299438930	2975	2975	2975	2975	0
269	20241031	155800	299438930	2975	2975	2975	2975	0
270	20241031	155700	299438930	2975	2975	2975	2975	0
271	20241031	155600	299438930	2975	2975	2975	2975	0
272	20241031	155500	299438930	2975	2975	2975	2975	1998
273	20241031	155400	299438930	2975	2975	2975	2975	0
274	20241031	155300	299438930	2975	2975	2975	2975	0
275	20241031	155200	299438930	2975	2975	2975	2975	0
276	20241031	155100	299438930	2975	2975	2975	2975	0
277	20241031	155000	299438930	2975	2975	2975	2975	0
278	20241031	154900	299438930	2975	2975	2975	2975	0
279	20241031	154800	299438930	2975	2975	2975	2975	0
280	20241031	154700	299438930	2975	2975	2975	2975	0
281	20241031	154600	299438930	2975	2975	2975	2975	0
282	20241031	154500	299438930	2975	2975	2975	2975	0
283	20241031	154400	299438930	2975	2975	2975	2975	0
284	20241031	154300	299438930	2975	2975	2975	2975	0
285	20241031	154200	299438930	2975	2975	2975	2975	0
286	20241031	154100	299438930	2975	2975	2975	2975	0
287	20241031	154000	299438930	2975	2975	2975	2975	0
288	20241031	153900	299438930	2975	2975	2975	2975	0
289	20241031	153800	299438930	2975	2975	2975	2975	0
290	20241031	153700	299438930	2975	2975	2975	2975	0
291	20241031	153600	299438930	2975	2975	2975	2975	0
292	20241031	153500	299438930	2975	2975	2975	2975	0
293	20241031	153400	299438930	2975	2975	2975	2975	0
294	20241031	153300	299438930	2975	2975	2975	2975	0
295	20241031	153200	299438930	2975	2975	2975	2975	0
296	20241031	153100	299438930	2975	2975	2975	2975	0
297	20241031	153000	299438930	2975	2975	2975	2975	1998
298	20241031	152900	293494880	2965	2965	2965	2965	0
299	20241031	152800	293494880	2965	2965	2965	2965	0
300	20241031	152700	293494880	2965	2965	2965	2965	0
301	20241031	152600	293494880	2965	2965	2965	2965	0
302	20241031	152500	293494880	2965	2965	2965	2965	0
303	20241031	152400	293494880	2965	2965	2965	2965	0
304	20241031	152300	293494880	2965	2965	2965	2965	0
305	20241031	152200	293494880	2965	2965	2965	2965	0
306	20241031	152100	293494880	2965	2965	2965	2965	0
307	20241031	152000	293494880	2965	2965	2965	2965	0
308	20241031	151900	293494880	2965	2965	2965	2955	894
309	20241031	151800	290848225	2965	2960	2965	2960	56
310	20241031	151700	290682195	2960	2960	2960	2960	258
311	20241031	151600	289918515	2965	2960	2965	2960	3
312	20241031	151500	289909630	2965	2960	2965	2960	11
313	20241031	151400	289877065	2965	2960	2965	2960	41
314	20241031	151300	289755700	2965	2970	2975	2960	222
315	20241031	151200	289096870	2965	2965	2965	2965	150
316	20241031	151100	288652120	2970	2970	2970	2970	0
317	20241031	151000	288652120	2970	2960	2970	2960	38
318	20241031	150900	288539280	2965	2975	2975	2960	2659
319	20241031	150800	280658740	2970	2970	2970	2970	510
320	20241031	150700	279144040	2980	2980	2980	2980	0
321	20241031	150600	279144040	2980	2980	2980	2980	0
322	20241031	150500	279144040	2980	2980	2980	2980	0
323	20241031	150400	279144040	2980	2980	2980	2980	0
324	20241031	150300	279144040	2980	2980	2980	2980	0
325	20241031	150200	279144040	2980	2980	2980	2970	102
326	20241031	150100	278840090	2980	2980	2980	2970	755
327	20241031	150000	276590215	2970	2980	2980	2970	532
328	20241031	145900	275010135	2970	2975	2975	2970	952
329	20241031	145800	272177940	2980	2980	2980	2975	9
330	20241031	145700	272151150	2980	2975	2980	2975	197
331	20241031	145600	271564820	2980	2975	2985	2975	1984
332	20241031	145500	265651550	2975	2975	2975	2975	381
333	20241031	145400	264518075	2970	2970	2970	2970	2000
334	20241031	145300	258578075	2970	2970	2970	2970	100
335	20241031	145200	258281075	2975	2975	2975	2975	337
336	20241031	145100	257278500	2970	2970	2970	2970	0
337	20241031	145000	257278500	2970	2970	2970	2970	0
338	20241031	144900	257278500	2970	2970	2970	2970	336
339	20241031	144800	256280580	2975	2975	2975	2975	0
340	20241031	144700	256280580	2975	2975	2975	2975	218
341	20241031	144600	255632030	2975	2975	2975	2975	200
342	20241031	144500	255037030	2975	2975	2975	2975	101
343	20241031	144400	254736555	2975	2975	2980	2975	197
344	20241031	144300	254150475	2975	2975	2975	2975	75
345	20241031	144200	253927350	2970	2980	2980	2970	707
346	20241031	144100	251820670	2980	2970	2980	2970	2132
347	20241031	144000	245470620	2965	2965	2965	2965	1
348	20241031	143900	245467655	2975	2975	2975	2965	314
349	20241031	143800	244533520	2975	2975	2975	2975	151
350	20241031	143700	244084295	2965	2965	2965	2965	0
351	20241031	143600	244084295	2965	2965	2965	2965	5
352	20241031	143500	244069470	2965	2975	2975	2965	2
353	20241031	143400	244063530	2970	2965	2970	2965	4
354	20241031	143300	244051655	2965	2965	2975	2965	205
355	20241031	143200	243442820	2970	2975	2975	2970	522
356	20241031	143100	241892475	2975	2975	2975	2975	400
357	20241031	143000	240702475	2975	2975	2980	2975	2067
358	20241031	142900	234552815	2975	2960	2980	2960	5404
359	20241031	142800	218466715	2960	2960	2960	2960	0
360	20241031	142700	218466715	2960	2960	2960	2960	0
361	20241031	142600	218466715	2960	2960	2960	2960	0
362	20241031	142500	218466715	2960	2955	2960	2955	3
363	20241031	142400	218457845	2950	2955	2970	2950	248
364	20241031	142300	217721365	2950	2955	2955	2950	3
365	20241031	142200	217712505	2950	2950	2950	2950	1
366	20241031	142100	217709555	2955	2965	2965	2955	156
367	20241031	142000	217247345	2965	2955	2970	2955	15
368	20241031	141900	217202925	2955	2955	2970	2955	19
369	20241031	141800	217146750	2955	2955	2955	2955	427
370	20241031	141700	215884965	2955	2955	2955	2955	0
371	20241031	141600	215884965	2955	2955	2955	2955	0
372	20241031	141500	215884965	2955	2955	2955	2955	0
373	20241031	141400	215884965	2955	2955	2955	2955	0
374	20241031	141300	215884965	2955	2955	2955	2955	452
375	20241031	141200	214549305	2950	2950	2955	2950	709
376	20241031	141100	212457750	2945	2945	2945	2940	2439
377	20241031	141000	205277895	2945	2945	2945	2945	0
378	20241031	140900	205277895	2945	2945	2945	2945	21
379	20241031	140800	205216050	2940	2945	2945	2940	316
380	20241031	140700	204285435	2945	2945	2945	2945	0
381	20241031	140600	204285435	2945	2945	2945	2945	0
382	20241031	140500	204285435	2945	2950	2950	2945	247
383	20241031	140400	203557020	2945	2945	2945	2945	48
384	20241031	140300	203415660	2945	2945	2945	2945	10
385	20241031	140200	203386210	2945	2945	2945	2945	0
386	20241031	140100	203386210	2945	2950	2950	2945	401
387	20241031	140000	202203265	2950	2950	2950	2950	39
388	20241031	135900	202088215	2950	2975	2975	2950	11457
389	20241031	135800	168209250	2970	2970	2970	2970	2
390	20241031	135700	168203310	2970	2970	2970	2970	286
391	20241031	135600	167353890	2965	2970	2970	2965	253
392	20241031	135500	166602500	2970	2970	2970	2970	25
393	20241031	135400	166528250	2970	2975	2975	2970	74
394	20241031	135300	166308255	2970	2970	2970	2970	12
395	20241031	135200	166272615	2970	2970	2970	2970	1112
396	20241031	135100	162969975	2965	2965	2965	2965	2
397	20241031	135000	162964045	2970	2965	2970	2965	340
398	20241031	134900	161955930	2965	2965	2965	2965	344
399	20241031	134800	160935970	2965	2965	2965	2965	1
400	20241031	134700	160933005	2960	2960	2960	2960	0
401	20241031	134600	160933005	2960	2960	2960	2960	310
402	20241031	134500	160015405	2965	2965	2970	2965	133
403	20241031	134400	159621050	2965	2970	2970	2965	51
404	20241031	134300	159469585	2970	2965	2970	2965	370
405	20241031	134200	158371030	2965	2960	2965	2960	5
406	20241031	134100	158356225	2970	2970	2970	2970	0
407	20241031	134000	158356225	2970	2970	2970	2970	0
408	20241031	133900	158356225	2970	2970	2970	2970	0
409	20241031	133800	158356225	2970	2965	2970	2965	269
410	20241031	133700	157557960	2965	2965	2965	2965	135
411	20241031	133600	157157685	2960	2960	2960	2960	0
412	20241031	133500	157157685	2960	2960	2960	2960	0
413	20241031	133400	157157685	2960	2970	2970	2955	12
414	20241031	133300	157122070	2970	2955	2970	2955	11
415	20241031	133200	157089550	2970	2970	2970	2970	0
416	20241031	133100	157089550	2970	2970	2970	2970	5
417	20241031	133000	157074700	2970	2965	2970	2965	107
418	20241031	132900	156756930	2965	2960	2970	2960	9
419	20241031	132800	156730240	2955	2965	2970	2955	1973
420	20241031	132700	150887150	2975	2975	2975	2975	0
421	20241031	132600	150887150	2975	2965	2975	2965	308
422	20241031	132500	149973910	2965	2965	2965	2965	0
423	20241031	132400	149973910	2965	2965	2965	2965	11
424	20241031	132300	149941295	2975	2975	2975	2975	50
425	20241031	132200	149792545	2975	2975	2975	2975	0
426	20241031	132100	149792545	2975	2975	2975	2975	0
427	20241031	132000	149792545	2975	2975	2975	2975	0
428	20241031	131900	149792545	2975	2960	2975	2960	50
429	20241031	131800	149644510	2965	2965	2965	2965	0
430	20241031	131700	149644510	2965	2965	2965	2965	0
431	20241031	131600	149644510	2965	2965	2965	2965	1
432	20241031	131500	149641545	2980	2975	2980	2975	1001
433	20241031	131400	146659605	2975	2965	2975	2965	1042
434	20241031	131300	143569945	2980	2960	2980	2960	1254
435	20241031	131200	139844830	2970	2950	2970	2950	1586
436	20241031	131100	135146520	2955	2950	2955	2950	1000
437	20241031	131000	132193060	2945	2945	2945	2945	49
438	20241031	130900	132048755	2945	2945	2945	2945	100
439	20241031	130800	131754255	2950	2950	2950	2950	200
440	20241031	130700	131164255	2945	2945	2945	2945	0
441	20241031	130600	131164255	2945	2945	2945	2945	3
442	20241031	130500	131155420	2945	2945	2945	2945	47
443	20241031	130400	131017005	2950	2950	2950	2950	505
444	20241031	130300	129527255	2950	2945	2950	2945	49
445	20241031	130200	129382945	2945	2945	2945	2945	200
446	20241031	130100	128793945	2945	2945	2945	2945	151
447	20241031	130000	128349250	2945	2945	2945	2945	0
448	20241031	125900	128349250	2945	2945	2945	2945	0
449	20241031	125800	128349250	2945	2935	2945	2935	3872
450	20241031	125700	116965745	2930	2930	2930	2930	0
451	20241031	125600	116965745	2930	2930	2930	2930	0
452	20241031	125500	116965745	2930	2930	2930	2930	0
453	20241031	125400	116965745	2930	2930	2930	2930	0
454	20241031	125300	116965745	2930	2930	2930	2930	0
455	20241031	125200	116965745	2930	2930	2930	2930	0
456	20241031	125100	116965745	2930	2930	2930	2930	0
457	20241031	125000	116965745	2930	2930	2930	2930	0
458	20241031	124900	116965745	2930	2930	2930	2930	46
459	20241031	124800	116830965	2935	2935	2935	2935	0
460	20241031	124700	116830965	2935	2935	2935	2935	46
461	20241031	124600	116695955	2935	2935	2935	2935	0
462	20241031	124500	116695955	2935	2935	2935	2935	0
463	20241031	124400	116695955	2935	2935	2935	2935	0
464	20241031	124300	116695955	2935	2935	2935	2935	0
465	20241031	124200	116695955	2935	2935	2935	2935	0
466	20241031	124100	116695955	2935	2935	2935	2935	0
467	20241031	124000	116695955	2935	2930	2935	2930	204
468	20241031	123900	116097235	2935	2935	2935	2935	0
469	20241031	123800	116097235	2935	2925	2935	2925	202
470	20241031	123700	115506365	2935	2935	2935	2935	159
471	20241031	123600	115039700	2930	2930	2930	2930	14
472	20241031	123500	114998680	2925	2925	2925	2925	0
473	20241031	123400	114998680	2925	2925	2925	2925	0
474	20241031	123300	114998680	2925	2925	2925	2925	0
475	20241031	123200	114998680	2925	2925	2925	2925	0
476	20241031	123100	114998680	2925	2925	2925	2925	0
477	20241031	123000	114998680	2925	2925	2925	2925	0
478	20241031	122900	114998680	2925	2925	2925	2925	1
479	20241031	122800	114995755	2935	2935	2935	2935	0
480	20241031	122700	114995755	2935	2935	2935	2935	0
481	20241031	122600	114995755	2935	2935	2935	2935	0
482	20241031	122500	114995755	2935	2930	2935	2930	31
483	20241031	122400	114904920	2930	2930	2930	2930	0
484	20241031	122300	114904920	2930	2930	2930	2930	0
485	20241031	122200	114904920	2930	2930	2930	2930	0
486	20241031	122100	114904920	2930	2930	2930	2930	0
487	20241031	122000	114904920	2930	2930	2930	2930	0
488	20241031	121900	114904920	2930	2930	2930	2930	2
489	20241031	121800	114899060	2935	2935	2935	2935	0
490	20241031	121700	114899060	2935	2935	2935	2935	0
491	20241031	121600	114899060	2935	2935	2935	2935	0
492	20241031	121500	114899060	2935	2930	2935	2930	7
493	20241031	121400	114878540	2930	2930	2930	2930	77
494	20241031	121300	114652930	2930	2930	2930	2930	0
495	20241031	121200	114652930	2930	2930	2930	2930	0
496	20241031	121100	114652930	2930	2930	2930	2930	0
497	20241031	121000	114652930	2930	2930	2930	2930	0
498	20241031	120900	114652930	2930	2930	2930	2930	0
499	20241031	120800	114652930	2930	2930	2930	2930	47
500	20241031	120700	114515220	2935	2935	2935	2935	0
501	20241031	120600	114515220	2935	2935	2935	2935	1
502	20241031	120500	114512285	2940	2930	2940	2930	502
503	20241031	120400	113038525	2935	2935	2935	2935	0
504	20241031	120300	113038525	2935	2935	2935	2935	0
505	20241031	120200	113038525	2935	2935	2935	2935	0
506	20241031	120100	113038525	2935	2930	2935	2930	31
507	20241031	120000	112947620	2930	2930	2930	2930	204
508	20241031	115900	112349900	2930	2930	2930	2930	70
509	20241031	115800	112144800	2935	2935	2935	2935	0
510	20241031	115700	112144800	2935	2935	2935	2935	0
511	20241031	115600	112144800	2935	2935	2935	2935	0
512	20241031	115500	112144800	2935	2935	2935	2935	5
513	20241031	115400	112130125	2935	2935	2935	2935	0
514	20241031	115300	112130125	2935	2935	2935	2935	100
515	20241031	115200	111836625	2930	2930	2930	2930	0
516	20241031	115100	111836625	2930	2930	2930	2930	0
517	20241031	115000	111836625	2930	2930	2930	2930	0
518	20241031	114900	111836625	2930	2930	2930	2930	0
519	20241031	114800	111836625	2930	2930	2930	2930	0
520	20241031	114700	111836625	2930	2930	2930	2930	2
521	20241031	114600	111830765	2940	2940	2940	2940	0
522	20241031	114500	111830765	2940	2940	2940	2940	0
523	20241031	114400	111830765	2940	2940	2940	2940	0
524	20241031	114300	111830765	2940	2940	2940	2940	0
525	20241031	114200	111830765	2940	2940	2940	2940	0
526	20241031	114100	111830765	2940	2940	2940	2940	0
527	20241031	114000	111830765	2940	2940	2940	2940	0
528	20241031	113900	111830765	2940	2940	2940	2940	0
529	20241031	113800	111830765	2940	2940	2940	2940	0
530	20241031	113700	111830765	2940	2930	2940	2930	4
531	20241031	113600	111819025	2930	2930	2930	2930	0
532	20241031	113500	111819025	2930	2930	2940	2930	8
533	20241031	113400	111795545	2930	2930	2930	2930	0
534	20241031	113300	111795545	2930	2930	2930	2930	0
535	20241031	113200	111795545	2930	2925	2935	2925	60
536	20241031	113100	111619770	2925	2925	2925	2925	0
537	20241031	113000	111619770	2925	2925	2925	2925	0
538	20241031	112900	111619770	2925	2925	2925	2925	0
539	20241031	112800	111619770	2925	2925	2925	2925	483
540	20241031	112700	110206995	2925	2925	2925	2925	0
541	20241031	112600	110206995	2925	2930	2930	2925	3
542	20241031	112500	110198215	2935	2935	2935	2935	0
543	20241031	112400	110198215	2935	2935	2935	2935	4
544	20241031	112300	110186475	2935	2935	2935	2935	0
545	20241031	112200	110186475	2935	2935	2935	2930	10
546	20241031	112100	110157155	2940	2940	2940	2940	0
547	20241031	112000	110157155	2940	2940	2940	2940	0
548	20241031	111900	110157155	2940	2940	2940	2940	0
549	20241031	111800	110157155	2940	2940	2940	2940	0
550	20241031	111700	110157155	2940	2930	2940	2930	3
551	20241031	111600	110148355	2940	2930	2940	2930	7
552	20241031	111500	110127810	2935	2930	2935	2930	60
553	20241031	111400	109951715	2935	2930	2935	2930	332
554	20241031	111300	108977870	2920	2920	2920	2920	0
555	20241031	111200	108977870	2920	2925	2925	2920	38
556	20241031	111100	108866850	2930	2930	2930	2930	0
557	20241031	111000	108866850	2930	2930	2930	2930	0
558	20241031	110900	108866850	2930	2930	2930	2930	0
559	20241031	110800	108866850	2930	2930	2930	2930	1
560	20241031	110700	108863920	2935	2930	2935	2930	107
561	20241031	110600	108550400	2930	2930	2930	2930	0
562	20241031	110500	108550400	2930	2930	2930	2930	11
563	20241031	110400	108518170	2925	2925	2925	2925	170
564	20241031	110300	108020920	2925	2925	2925	2925	13
565	20241031	110200	107982895	2920	2920	2920	2920	0
566	20241031	110100	107982895	2920	2920	2920	2920	760
567	20241031	110000	105763695	2920	2920	2920	2920	0
568	20241031	105900	105763695	2920	2920	2920	2920	0
569	20241031	105800	105763695	2920	2920	2920	2920	101
570	20241031	105700	105468775	2920	2920	2920	2920	0
571	20241031	105600	105468775	2920	2920	2920	2920	100
572	20241031	105500	105176775	2920	2920	2920	2920	25
573	20241031	105400	105103775	2925	2925	2925	2925	282
574	20241031	105300	104278925	2925	2925	2925	2925	0
575	20241031	105200	104278925	2925	2925	2925	2925	10
576	20241031	105100	104249675	2920	2920	2920	2920	4
577	20241031	105000	104237995	2925	2925	2925	2925	74
578	20241031	104900	104021545	2925	2925	2925	2925	1
579	20241031	104800	104018620	2930	2930	2930	2930	0
580	20241031	104700	104018620	2930	2925	2930	2925	56
581	20241031	104600	103854810	2920	2925	2925	2920	4
582	20241031	104500	103843120	2920	2920	2930	2920	213
583	20241031	104400	103220135	2920	2920	2920	2920	55
584	20241031	104300	103059535	2920	2920	2925	2920	54
585	20241031	104200	102901835	2920	2920	2920	2920	4
586	20241031	104100	102890155	2925	2925	2925	2925	0
587	20241031	104000	102890155	2925	2920	2925	2920	145
588	20241031	103900	102466745	2920	2920	2920	2920	328
589	20241031	103800	101508985	2920	2920	2920	2920	0
590	20241031	103700	101508985	2920	2920	2920	2920	0
591	20241031	103600	101508985	2920	2920	2920	2920	0
592	20241031	103500	101508985	2920	2920	2920	2920	103
593	20241031	103400	101208225	2920	2920	2920	2920	0
594	20241031	103300	101208225	2920	2920	2920	2920	22
595	20241031	103200	101143985	2920	2920	2920	2920	0
596	20241031	103100	101143985	2920	2920	2920	2920	0
597	20241031	103000	101143985	2920	2920	2920	2920	1
598	20241031	102900	101141065	2915	2915	2915	2915	19
599	20241031	102800	101085680	2910	2910	2910	2910	0
600	20241031	102700	101085680	2910	2910	2910	2910	163
601	20241031	102600	100611350	2905	2905	2905	2905	0
602	20241031	102500	100611350	2905	2905	2905	2905	0
603	20241031	102400	100611350	2905	2905	2905	2905	0
604	20241031	102300	100611350	2905	2905	2905	2905	0
605	20241031	102200	100611350	2905	2905	2905	2905	0
606	20241031	102100	100611350	2905	2905	2905	2905	0
607	20241031	102000	100611350	2905	2905	2905	2905	0
608	20241031	101900	100611350	2905	2905	2905	2905	0
609	20241031	101800	100611350	2905	2915	2915	2905	73
610	20241031	101700	100398565	2915	2915	2915	2915	0
611	20241031	101600	100398565	2915	2915	2915	2915	6
612	20241031	101500	100381075	2910	2910	2910	2910	0
613	20241031	101400	100381075	2910	2910	2910	2910	0
614	20241031	101300	100381075	2910	2910	2910	2910	0
615	20241031	101200	100381075	2910	2910	2910	2910	171
616	20241031	101100	99883465	2905	2905	2905	2905	0
617	20241031	101000	99883465	2905	2905	2905	2905	19
618	20241031	100900	99828270	2905	2905	2905	2905	0
619	20241031	100800	99828270	2905	2905	2905	2905	0
620	20241031	100700	99828270	2905	2905	2905	2905	1
621	20241031	100600	99825365	2915	2915	2920	2915	205
622	20241031	100500	99227785	2910	2910	2910	2910	0
623	20241031	100400	99227785	2910	2910	2910	2910	0
624	20241031	100300	99227785	2910	2910	2910	2910	1
625	20241031	100200	99224875	2910	2910	2910	2910	0
626	20241031	100100	99224875	2910	2910	2910	2910	10
627	20241031	100000	99195775	2910	2910	2910	2910	1
628	20241031	095900	99192865	2905	2910	2910	2905	21
629	20241031	095800	99131850	2915	2915	2915	2915	10
630	20241031	095700	99102700	2910	2910	2910	2910	0
631	20241031	095600	99102700	2910	2910	2910	2910	2
632	20241031	095500	99096880	2915	2915	2915	2915	0
633	20241031	095400	99096880	2915	2915	2915	2915	0
634	20241031	095300	99096880	2915	2915	2915	2915	200
635	20241031	095200	98513880	2905	2905	2905	2905	0
636	20241031	095100	98513880	2905	2905	2905	2905	0
637	20241031	095000	98513880	2905	2905	2905	2905	0
638	20241031	094900	98513880	2905	2915	2915	2905	6
639	20241031	094800	98496415	2910	2910	2910	2910	20
640	20241031	094700	98438215	2910	2910	2910	2910	0
641	20241031	094600	98438215	2910	2905	2910	2905	2
642	20241031	094500	98432400	2915	2910	2915	2910	5
643	20241031	094400	98417845	2905	2905	2920	2905	3172
644	20241031	094300	89195770	2905	2905	2905	2900	9
645	20241031	094200	89169630	2905	2905	2905	2905	2
646	20241031	094100	89163820	2900	2900	2900	2900	0
647	20241031	094000	89163820	2900	2900	2900	2900	0
648	20241031	093900	89163820	2900	2895	2900	2895	246
649	20241031	093800	88450425	2900	2900	2900	2895	545
650	20241031	093700	86869930	2900	2900	2900	2900	1
651	20241031	093600	86867030	2900	2900	2900	2900	0
652	20241031	093500	86867030	2900	2905	2905	2900	729
653	20241031	093400	84749295	2900	2910	2915	2900	1117
654	20241031	093300	81503560	2905	2905	2905	2905	20
655	20241031	093200	81445460	2910	2910	2910	2910	0
656	20241031	093100	81445460	2910	2910	2910	2910	0
657	20241031	093000	81445460	2910	2910	2910	2910	10
658	20241031	092900	81416360	2910	2910	2910	2910	10
659	20241031	092800	81387260	2900	2905	2905	2900	52
660	20241031	092700	81236205	2905	2905	2905	2905	5
661	20241031	092600	81221680	2905	2905	2905	2905	15
662	20241031	092500	81178105	2900	2900	2900	2900	1
663	20241031	092400	81175205	2905	2905	2905	2905	2
664	20241031	092300	81169395	2910	2910	2910	2910	5
665	20241031	092200	81154845	2910	2910	2910	2910	5
666	20241031	092100	81140295	2910	2910	2915	2910	521
667	20241031	092000	79624175	2900	2905	2920	2900	2015
668	20241031	091900	73765550	2900	2900	2900	2900	0
669	20241031	091800	73765550	2900	2900	2900	2900	0
670	20241031	091700	73765550	2900	2900	2900	2900	0
671	20241031	091600	73765550	2900	2900	2900	2900	0
672	20241031	091500	73765550	2900	2900	2900	2900	222
673	20241031	091400	73121750	2900	2900	2900	2900	0
674	20241031	091300	73121750	2900	2905	2905	2900	209
675	20241031	091200	72515630	2905	2905	2905	2905	157
676	20241031	091100	72059545	2895	2905	2905	2895	2
677	20241031	091000	72053745	2895	2900	2900	2895	64
678	20241031	090900	71868150	2900	2900	2900	2900	1
679	20241031	090800	71865250	2905	2905	2905	2905	20
680	20241031	090700	71807150	2895	2905	2905	2895	4576
681	20241031	090600	58525645	2905	2910	2910	2905	496
682	20241031	090500	57084760	2910	2915	2915	2910	136
683	20241031	090400	56688995	2910	2910	2910	2910	0
684	20241031	090300	56688995	2910	2930	2930	2910	1852
685	20241031	090200	51299575	2910	2925	2925	2910	11859
686	20241031	090100	16625185	2930	2920	2930	2920	2421
687	20241031	090000	9532195	2920	2930	2930	2920	3258