KissMeData/013310/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185900	363080770	2705	2705	2705	2705	5940
3	20241031	185800	363080770	2705	2705	2705	2705	0
4	20241031	185700	363080770	2705	2705	2705	2705	0
5	20241031	185600	363080770	2705	2705	2705	2705	0
6	20241031	185500	363080770	2705	2705	2705	2705	0
7	20241031	185400	363080770	2705	2705	2705	2705	0
8	20241031	185300	363080770	2705	2705	2705	2705	0
9	20241031	185200	363080770	2705	2705	2705	2705	0
10	20241031	185100	363080770	2705	2705	2705	2705	0
11	20241031	185000	363080770	2705	2705	2705	2705	0
12	20241031	184900	363080770	2705	2705	2705	2705	0
13	20241031	184800	363080770	2705	2705	2705	2705	0
14	20241031	184700	363080770	2705	2705	2705	2705	0
15	20241031	184600	363080770	2705	2705	2705	2705	0
16	20241031	184500	363080770	2705	2705	2705	2705	0
17	20241031	184400	363080770	2705	2705	2705	2705	0
18	20241031	184300	363080770	2705	2705	2705	2705	0
19	20241031	184200	363080770	2705	2705	2705	2705	0
20	20241031	184100	363080770	2705	2705	2705	2705	0
21	20241031	184000	363080770	2705	2705	2705	2705	0
22	20241031	183900	363080770	2705	2705	2705	2705	0
23	20241031	183800	363080770	2705	2705	2705	2705	0
24	20241031	183700	363080770	2705	2705	2705	2705	0
25	20241031	183600	363080770	2705	2705	2705	2705	0
26	20241031	183500	363080770	2705	2705	2705	2705	0
27	20241031	183400	363080770	2705	2705	2705	2705	0
28	20241031	183300	363080770	2705	2705	2705	2705	0
29	20241031	183200	363080770	2705	2705	2705	2705	0
30	20241031	183100	363080770	2705	2705	2705	2705	0
31	20241031	183000	363080770	2705	2705	2705	2705	0
32	20241031	182900	363080770	2705	2705	2705	2705	5940
33	20241031	182800	363080770	2705	2705	2705	2705	0
34	20241031	182700	363080770	2705	2705	2705	2705	0
35	20241031	182600	363080770	2705	2705	2705	2705	0
36	20241031	182500	363080770	2705	2705	2705	2705	0
37	20241031	182400	363080770	2705	2705	2705	2705	0
38	20241031	182300	363080770	2705	2705	2705	2705	0
39	20241031	182200	363080770	2705	2705	2705	2705	0
40	20241031	182100	363080770	2705	2705	2705	2705	0
41	20241031	182000	363080770	2705	2705	2705	2705	0
42	20241031	181900	363080770	2705	2705	2705	2705	0
43	20241031	181800	363080770	2705	2705	2705	2705	0
44	20241031	181700	363080770	2705	2705	2705	2705	0
45	20241031	181600	363080770	2705	2705	2705	2705	0
46	20241031	181500	363080770	2705	2705	2705	2705	0
47	20241031	181400	363080770	2705	2705	2705	2705	0
48	20241031	181300	363080770	2705	2705	2705	2705	0
49	20241031	181200	363080770	2705	2705	2705	2705	0
50	20241031	181100	363080770	2705	2705	2705	2705	0
51	20241031	181000	363080770	2705	2705	2705	2705	0
52	20241031	180900	363080770	2705	2705	2705	2705	0
53	20241031	180800	363080770	2705	2705	2705	2705	0
54	20241031	180700	363080770	2705	2705	2705	2705	0
55	20241031	180600	363080770	2705	2705	2705	2705	0
56	20241031	180500	363080770	2705	2705	2705	2705	0
57	20241031	180400	363080770	2705	2705	2705	2705	0
58	20241031	180300	363080770	2705	2705	2705	2705	0
59	20241031	180200	363080770	2705	2705	2705	2705	0
60	20241031	180100	363080770	2705	2705	2705	2705	0
61	20241031	180000	363080770	2705	2705	2705	2705	0
62	20241031	175900	363080770	2705	2705	2705	2705	5940
63	20241031	175800	363080770	2705	2705	2705	2705	0
64	20241031	175700	363080770	2705	2705	2705	2705	0
65	20241031	175600	363080770	2705	2705	2705	2705	0
66	20241031	175500	363080770	2705	2705	2705	2705	0
67	20241031	175400	363080770	2705	2705	2705	2705	0
68	20241031	175300	363080770	2705	2705	2705	2705	0
69	20241031	175200	363080770	2705	2705	2705	2705	0
70	20241031	175100	363080770	2705	2705	2705	2705	0
71	20241031	175000	363080770	2705	2705	2705	2705	0
72	20241031	174900	363080770	2705	2705	2705	2705	0
73	20241031	174800	363080770	2705	2705	2705	2705	0
74	20241031	174700	363080770	2705	2705	2705	2705	0
75	20241031	174600	363080770	2705	2705	2705	2705	0
76	20241031	174500	363080770	2705	2705	2705	2705	0
77	20241031	174400	363080770	2705	2705	2705	2705	0
78	20241031	174300	363080770	2705	2705	2705	2705	0
79	20241031	174200	363080770	2705	2705	2705	2705	0
80	20241031	174100	363080770	2705	2705	2705	2705	0
81	20241031	174000	363080770	2705	2705	2705	2705	0
82	20241031	173900	363080770	2705	2705	2705	2705	0
83	20241031	173800	363080770	2705	2705	2705	2705	0
84	20241031	173700	363080770	2705	2705	2705	2705	0
85	20241031	173600	363080770	2705	2705	2705	2705	0
86	20241031	173500	363080770	2705	2705	2705	2705	0
87	20241031	173400	363080770	2705	2705	2705	2705	0
88	20241031	173300	363080770	2705	2705	2705	2705	0
89	20241031	173200	363080770	2705	2705	2705	2705	0
90	20241031	173100	363080770	2705	2705	2705	2705	0
91	20241031	173000	363080770	2705	2705	2705	2705	0
92	20241031	172900	363080770	2705	2705	2705	2705	5940
93	20241031	172800	363080770	2705	2705	2705	2705	0
94	20241031	172700	363080770	2705	2705	2705	2705	0
95	20241031	172600	363080770	2705	2705	2705	2705	0
96	20241031	172500	363080770	2705	2705	2705	2705	0
97	20241031	172400	363080770	2705	2705	2705	2705	0
98	20241031	172300	363080770	2705	2705	2705	2705	0
99	20241031	172200	363080770	2705	2705	2705	2705	0
100	20241031	172100	363080770	2705	2705	2705	2705	0
101	20241031	172000	363080770	2705	2705	2705	2705	0
102	20241031	171900	363080770	2705	2705	2705	2705	0
103	20241031	171800	363080770	2705	2705	2705	2705	0
104	20241031	171700	363080770	2705	2705	2705	2705	0
105	20241031	171600	363080770	2705	2705	2705	2705	0
106	20241031	171500	363080770	2705	2705	2705	2705	0
107	20241031	171400	363080770	2705	2705	2705	2705	0
108	20241031	171300	363080770	2705	2705	2705	2705	0
109	20241031	171200	363080770	2705	2705	2705	2705	0
110	20241031	171100	363080770	2705	2705	2705	2705	0
111	20241031	171000	363080770	2705	2705	2705	2705	0
112	20241031	170900	363080770	2705	2705	2705	2705	0
113	20241031	170800	363080770	2705	2705	2705	2705	0
114	20241031	170700	363080770	2705	2705	2705	2705	0
115	20241031	170600	363080770	2705	2705	2705	2705	0
116	20241031	170500	363080770	2705	2705	2705	2705	0
117	20241031	170400	363080770	2705	2705	2705	2705	0
118	20241031	170300	363080770	2705	2705	2705	2705	0
119	20241031	170200	363080770	2705	2705	2705	2705	0
120	20241031	170100	363080770	2705	2705	2705	2705	0
121	20241031	170000	363080770	2705	2705	2705	2705	0
122	20241031	165900	363080770	2705	2705	2705	2705	5940
123	20241031	165800	363080770	2705	2705	2705	2705	0
124	20241031	165700	363080770	2705	2705	2705	2705	0
125	20241031	165600	363080770	2705	2705	2705	2705	0
126	20241031	165500	363080770	2705	2705	2705	2705	0
127	20241031	165400	363080770	2705	2705	2705	2705	0
128	20241031	165300	363080770	2705	2705	2705	2705	0
129	20241031	165200	363080770	2705	2705	2705	2705	0
130	20241031	165100	363080770	2705	2705	2705	2705	0
131	20241031	165000	363080770	2705	2705	2705	2705	0
132	20241031	164900	363080770	2705	2705	2705	2705	0
133	20241031	164800	363080770	2705	2705	2705	2705	0
134	20241031	164700	363080770	2705	2705	2705	2705	0
135	20241031	164600	363080770	2705	2705	2705	2705	0
136	20241031	164500	363080770	2705	2705	2705	2705	0
137	20241031	164400	363080770	2705	2705	2705	2705	0
138	20241031	164300	363080770	2705	2705	2705	2705	0
139	20241031	164200	363080770	2705	2705	2705	2705	0
140	20241031	164100	363080770	2705	2705	2705	2705	0
141	20241031	164000	363080770	2705	2705	2705	2705	0
142	20241031	163900	363080770	2705	2705	2705	2705	0
143	20241031	163800	363080770	2705	2705	2705	2705	0
144	20241031	163700	363080770	2705	2705	2705	2705	0
145	20241031	163600	363080770	2705	2705	2705	2705	0
146	20241031	163500	363080770	2705	2705	2705	2705	0
147	20241031	163400	363080770	2705	2705	2705	2705	0
148	20241031	163300	363080770	2705	2705	2705	2705	0
149	20241031	163200	363080770	2705	2705	2705	2705	0
150	20241031	163100	363080770	2705	2705	2705	2705	0
151	20241031	163000	363080770	2705	2705	2705	2705	0
152	20241031	162900	363080770	2705	2705	2705	2705	5940
153	20241031	162800	363080770	2705	2705	2705	2705	0
154	20241031	162700	363080770	2705	2705	2705	2705	0
155	20241031	162600	363080770	2705	2705	2705	2705	0
156	20241031	162500	363080770	2705	2705	2705	2705	0
157	20241031	162400	363080770	2705	2705	2705	2705	0
158	20241031	162300	363080770	2705	2705	2705	2705	0
159	20241031	162200	363080770	2705	2705	2705	2705	0
160	20241031	162100	363080770	2705	2705	2705	2705	0
161	20241031	162000	363080770	2705	2705	2705	2705	0
162	20241031	161900	363080770	2705	2705	2705	2705	0
163	20241031	161800	363080770	2705	2705	2705	2705	0
164	20241031	161700	363080770	2705	2705	2705	2705	0
165	20241031	161600	363080770	2705	2705	2705	2705	0
166	20241031	161500	363080770	2705	2705	2705	2705	0
167	20241031	161400	363080770	2705	2705	2705	2705	0
168	20241031	161300	363080770	2705	2705	2705	2705	0
169	20241031	161200	363080770	2705	2705	2705	2705	0
170	20241031	161100	363080770	2705	2705	2705	2705	0
171	20241031	161000	363080770	2705	2705	2705	2705	0
172	20241031	160900	363080770	2705	2705	2705	2705	0
173	20241031	160800	363080770	2705	2705	2705	2705	0
174	20241031	160700	363080770	2705	2705	2705	2705	0
175	20241031	160600	363080770	2705	2705	2705	2705	0
176	20241031	160500	363080770	2705	2705	2705	2705	0
177	20241031	160400	363080770	2705	2705	2705	2705	0
178	20241031	160300	363080770	2705	2705	2705	2705	0
179	20241031	160200	363080770	2705	2705	2705	2705	0
180	20241031	160100	363080770	2705	2705	2705	2705	0
181	20241031	160000	363080770	2705	2705	2705	2705	0
182	20241031	155900	363080770	2705	2705	2705	2705	5940
183	20241031	155800	363080770	2705	2705	2705	2705	0
184	20241031	155700	363080770	2705	2705	2705	2705	0
185	20241031	155600	363080770	2705	2705	2705	2705	0
186	20241031	155500	363080770	2705	2705	2705	2705	0
187	20241031	155400	363080770	2705	2705	2705	2705	0
188	20241031	155300	363080770	2705	2705	2705	2705	0
189	20241031	155200	363080770	2705	2705	2705	2705	0
190	20241031	155100	363080770	2705	2705	2705	2705	0
191	20241031	155000	363080770	2705	2705	2705	2705	0
192	20241031	154900	363080770	2705	2705	2705	2705	0
193	20241031	154800	363080770	2705	2705	2705	2705	0
194	20241031	154700	363080770	2705	2705	2705	2705	0
195	20241031	154600	363080770	2705	2705	2705	2705	0
196	20241031	154500	363080770	2705	2705	2705	2705	0
197	20241031	154400	363080770	2705	2705	2705	2705	0
198	20241031	154300	363080770	2705	2705	2705	2705	0
199	20241031	154200	363080770	2705	2705	2705	2705	0
200	20241031	154100	363080770	2705	2705	2705	2705	0
201	20241031	154000	363080770	2705	2705	2705	2705	0
202	20241031	153900	363080770	2705	2705	2705	2705	0
203	20241031	153800	363080770	2705	2705	2705	2705	0
204	20241031	153700	363080770	2705	2705	2705	2705	0
205	20241031	153600	363080770	2705	2705	2705	2705	0
206	20241031	153500	363080770	2705	2705	2705	2705	0
207	20241031	153400	363080770	2705	2705	2705	2705	0
208	20241031	153300	363080770	2705	2705	2705	2705	0
209	20241031	153200	363080770	2705	2705	2705	2705	0
210	20241031	153100	363080770	2705	2705	2705	2705	0
211	20241031	153000	363080770	2705	2705	2705	2705	5940
212	20241031	152900	347013070	2730	2730	2730	2730	0
213	20241031	152800	347013070	2730	2730	2730	2730	0
214	20241031	152700	347013070	2730	2730	2730	2730	0
215	20241031	152600	347013070	2730	2730	2730	2730	0
216	20241031	152500	347013070	2730	2730	2730	2730	0
217	20241031	152400	347013070	2730	2730	2730	2730	0
218	20241031	152300	347013070	2730	2730	2730	2730	0
219	20241031	152200	347013070	2730	2730	2730	2730	0
220	20241031	152100	347013070	2730	2730	2730	2730	0
221	20241031	152000	347013070	2730	2730	2730	2730	0
222	20241031	151900	347013070	2730	2730	2730	2730	331
223	20241031	151800	346109440	2745	2740	2745	2740	376
224	20241031	151700	345079145	2740	2735	2740	2735	2101
225	20241031	151600	339332905	2740	2740	2740	2740	1
226	20241031	151500	339330165	2730	2730	2730	2730	200
227	20241031	151400	338784165	2735	2725	2735	2725	434
228	20241031	151300	337597855	2725	2725	2725	2725	1000
229	20241031	151200	334872855	2735	2735	2735	2735	402
230	20241031	151100	333773385	2735	2735	2735	2735	0
231	20241031	151000	333773385	2735	2735	2735	2735	1100
232	20241031	150900	330764885	2735	2735	2735	2735	436
233	20241031	150800	329572425	2735	2740	2740	2735	484
234	20241031	150700	328246865	2740	2740	2740	2740	193
235	20241031	150600	327718045	2740	2740	2740	2740	0
236	20241031	150500	327718045	2740	2740	2740	2740	0
237	20241031	150400	327718045	2740	2735	2740	2730	11428
238	20241031	150300	296497335	2735	2745	2745	2735	3492
239	20241031	150200	286929365	2745	2750	2750	2745	490
240	20241031	150100	285582365	2750	2745	2750	2745	1080
241	20241031	150000	282617725	2745	2735	2745	2735	662
242	20241031	145900	280803850	2735	2730	2735	2730	2499
243	20241031	145800	273970385	2735	2735	2735	2735	1
244	20241031	145700	273967650	2730	2730	2730	2730	48
245	20241031	145600	273836610	2730	2730	2730	2730	40
246	20241031	145500	273727410	2735	2735	2735	2735	760
247	20241031	145400	271648810	2735	2735	2735	2735	177
248	20241031	145300	271164715	2740	2740	2740	2740	3
249	20241031	145200	271156495	2740	2740	2740	2740	340
250	20241031	145100	270224895	2740	2740	2740	2740	0
251	20241031	145000	270224895	2740	2740	2740	2740	1
252	20241031	144900	270222155	2740	2740	2740	2740	2
253	20241031	144800	270216675	2740	2740	2740	2740	0
254	20241031	144700	270216675	2740	2735	2740	2735	31
255	20241031	144600	270131885	2745	2745	2745	2745	0
256	20241031	144500	270131885	2745	2745	2745	2745	0
257	20241031	144400	270131885	2745	2745	2745	2745	0
258	20241031	144300	270131885	2745	2745	2745	2745	0
259	20241031	144200	270131885	2745	2745	2745	2745	7
260	20241031	144100	270112670	2745	2740	2745	2740	4
261	20241031	144000	270101695	2740	2740	2740	2740	0
262	20241031	143900	270101695	2740	2740	2740	2740	9
263	20241031	143800	270077035	2730	2730	2730	2730	0
264	20241031	143700	270077035	2730	2730	2730	2730	0
265	20241031	143600	270077035	2730	2730	2730	2730	200
266	20241031	143500	269531035	2740	2740	2740	2740	4
267	20241031	143400	269520075	2745	2745	2745	2745	0
268	20241031	143300	269520075	2745	2745	2745	2745	12
269	20241031	143200	269487135	2745	2745	2745	2745	0
270	20241031	143100	269487135	2745	2745	2745	2745	58
271	20241031	143000	269327925	2730	2735	2735	2730	173
272	20241031	142900	268855455	2730	2740	2740	2730	114
273	20241031	142800	268543985	2745	2745	2745	2745	0
274	20241031	142700	268543985	2745	2745	2745	2745	1
275	20241031	142600	268541240	2745	2745	2745	2745	97
276	20241031	142500	268274975	2745	2745	2745	2745	0
277	20241031	142400	268274975	2745	2745	2745	2745	0
278	20241031	142300	268274975	2745	2745	2745	2745	876
279	20241031	142200	265870355	2745	2745	2745	2745	1
280	20241031	142100	265867610	2750	2750	2750	2750	2247
281	20241031	142000	259688360	2745	2745	2745	2745	1
282	20241031	141900	259685615	2745	2745	2745	2745	30
283	20241031	141800	259603265	2740	2750	2750	2740	71
284	20241031	141700	259408415	2750	2750	2750	2750	0
285	20241031	141600	259408415	2750	2750	2750	2750	392
286	20241031	141500	258330415	2750	2750	2750	2750	0
287	20241031	141400	258330415	2750	2745	2750	2745	58
288	20241031	141300	258171200	2745	2745	2745	2745	181
289	20241031	141200	257674355	2745	2750	2750	2745	18
290	20241031	141100	257624940	2740	2740	2740	2740	267
291	20241031	141000	256893360	2740	2740	2740	2740	68
292	20241031	140900	256707040	2740	2740	2740	2740	0
293	20241031	140800	256707040	2740	2740	2740	2740	0
294	20241031	140700	256707040	2740	2740	2740	2740	17
295	20241031	140600	256660460	2740	2740	2740	2740	5
296	20241031	140500	256646760	2740	2740	2740	2740	0
297	20241031	140400	256646760	2740	2740	2740	2740	0
298	20241031	140300	256646760	2740	2740	2740	2740	0
299	20241031	140200	256646760	2740	2740	2740	2740	0
300	20241031	140100	256646760	2740	2740	2740	2740	28
301	20241031	140000	256570040	2730	2750	2750	2730	2025
302	20241031	135900	251039140	2745	2745	2745	2745	0
303	20241031	135800	251039140	2745	2750	2750	2745	19
304	20241031	135700	250986960	2745	2745	2745	2745	4
305	20241031	135600	250975980	2745	2740	2745	2740	100
306	20241031	135500	250701500	2740	2740	2740	2740	17
307	20241031	135400	250654920	2740	2740	2740	2740	0
308	20241031	135300	250654920	2740	2740	2740	2740	31
309	20241031	135200	250569980	2740	2740	2740	2740	550
310	20241031	135100	249062980	2740	2740	2740	2740	300
311	20241031	135000	248240980	2740	2740	2740	2740	390
312	20241031	134900	247172380	2745	2745	2745	2745	2
313	20241031	134800	247166890	2750	2750	2750	2750	0
314	20241031	134700	247166890	2750	2750	2750	2750	0
315	20241031	134600	247166890	2750	2750	2750	2750	1
316	20241031	134500	247164140	2745	2745	2750	2745	504
317	20241031	134400	245780640	2745	2740	2745	2740	401
318	20241031	134300	244681895	2750	2750	2750	2750	0
319	20241031	134200	244681895	2750	2740	2750	2740	214
320	20241031	134100	244095525	2745	2745	2745	2745	0
321	20241031	134000	244095525	2745	2745	2745	2745	355
322	20241031	133900	243121050	2750	2750	2750	2750	3
323	20241031	133800	243112800	2750	2745	2750	2745	1009
324	20241031	133700	240340205	2745	2745	2745	2745	1
325	20241031	133600	240337460	2740	2740	2740	2740	3299
326	20241031	133500	231298200	2740	2740	2740	2740	0
327	20241031	133400	231298200	2740	2740	2740	2740	1
328	20241031	133300	231295460	2740	2740	2740	2740	0
329	20241031	133200	231295460	2740	2735	2740	2735	7
330	20241031	133100	231276310	2735	2735	2735	2735	34
331	20241031	133000	231183320	2740	2740	2740	2740	0
332	20241031	132900	231183320	2740	2740	2740	2740	50
333	20241031	132800	231046320	2735	2740	2740	2735	27
334	20241031	132700	230972465	2740	2740	2740	2740	1
335	20241031	132600	230969725	2735	2735	2735	2735	0
336	20241031	132500	230969725	2735	2735	2735	2735	0
337	20241031	132400	230969725	2735	2735	2735	2735	3539
338	20241031	132300	221290560	2735	2735	2735	2735	51
339	20241031	132200	221151075	2735	2735	2735	2735	2
340	20241031	132100	221145605	2735	2735	2735	2735	0
341	20241031	132000	221145605	2735	2735	2735	2735	200
342	20241031	131900	220598605	2735	2735	2735	2735	0
343	20241031	131800	220598605	2735	2735	2735	2735	0
344	20241031	131700	220598605	2735	2735	2735	2735	0
345	20241031	131600	220598605	2735	2735	2735	2735	0
346	20241031	131500	220598605	2735	2735	2735	2735	2
347	20241031	131400	220593135	2735	2735	2735	2735	5
348	20241031	131300	220579460	2735	2735	2735	2735	1
349	20241031	131200	220576725	2740	2735	2740	2730	2355
350	20241031	131100	214135905	2735	2735	2735	2735	507
351	20241031	131000	212749260	2735	2735	2735	2735	259
352	20241031	130900	212040895	2735	2730	2735	2730	2000
353	20241031	130800	206575865	2730	2730	2730	2730	1
354	20241031	130700	206573135	2730	2735	2735	2725	50
355	20241031	130600	206436850	2735	2735	2735	2735	0
356	20241031	130500	206436850	2735	2735	2735	2735	3
357	20241031	130400	206428645	2735	2735	2735	2735	0
358	20241031	130300	206428645	2735	2735	2735	2735	0
359	20241031	130200	206428645	2735	2735	2735	2735	0
360	20241031	130100	206428645	2735	2735	2735	2735	0
361	20241031	130000	206428645	2735	2735	2735	2735	0
362	20241031	125900	206428645	2735	2735	2735	2735	400
363	20241031	125800	205334645	2735	2735	2735	2735	0
364	20241031	125700	205334645	2735	2735	2735	2735	0
365	20241031	125600	205334645	2735	2735	2735	2735	28
366	20241031	125500	205258065	2735	2725	2740	2725	1002
367	20241031	125400	202520250	2710	2725	2725	2710	4000
368	20241031	125300	191663860	2730	2730	2730	2730	3
369	20241031	125200	191655670	2735	2735	2735	2735	0
370	20241031	125100	191655670	2735	2735	2735	2735	0
371	20241031	125000	191655670	2735	2735	2735	2735	1
372	20241031	124900	191652935	2730	2735	2735	2730	11
373	20241031	124800	191622900	2725	2725	2725	2725	12
374	20241031	124700	191590200	2735	2735	2735	2735	1
375	20241031	124600	191587465	2725	2730	2730	2725	109
376	20241031	124500	191290385	2730	2730	2730	2730	0
377	20241031	124400	191290385	2730	2730	2730	2730	1
378	20241031	124300	191287655	2735	2735	2735	2735	1
379	20241031	124200	191284920	2730	2730	2730	2730	140
380	20241031	124100	190902720	2730	2730	2730	2730	569
381	20241031	124000	189349350	2730	2730	2730	2730	0
382	20241031	123900	189349350	2730	2730	2730	2730	0
383	20241031	123800	189349350	2730	2730	2730	2730	0
384	20241031	123700	189349350	2730	2730	2730	2730	0
385	20241031	123600	189349350	2730	2730	2730	2730	4
386	20241031	123500	189338430	2720	2720	2720	2720	0
387	20241031	123400	189338430	2720	2720	2720	2720	0
388	20241031	123300	189338430	2720	2720	2720	2720	0
389	20241031	123200	189338430	2720	2720	2720	2720	0
390	20241031	123100	189338430	2720	2720	2720	2720	0
391	20241031	123000	189338430	2720	2720	2720	2720	10
392	20241031	122900	189311230	2730	2730	2730	2730	0
393	20241031	122800	189311230	2730	2730	2730	2730	0
394	20241031	122700	189311230	2730	2730	2730	2730	0
395	20241031	122600	189311230	2730	2720	2730	2720	512
396	20241031	122500	187915690	2730	2730	2730	2730	0
397	20241031	122400	187915690	2730	2730	2730	2730	0
398	20241031	122300	187915690	2730	2730	2730	2730	0
399	20241031	122200	187915690	2730	2730	2730	2730	0
400	20241031	122100	187915690	2730	2730	2730	2730	1
401	20241031	122000	187912960	2720	2720	2720	2720	201
402	20241031	121900	187366240	2730	2730	2730	2730	1
403	20241031	121800	187363510	2720	2720	2720	2720	0
404	20241031	121700	187363510	2720	2720	2720	2720	5
405	20241031	121600	187349910	2735	2735	2735	2735	0
406	20241031	121500	187349910	2735	2725	2735	2725	360
407	20241031	121400	186365320	2735	2735	2735	2735	0
408	20241031	121300	186365320	2735	2735	2735	2735	0
409	20241031	121200	186365320	2735	2735	2735	2735	0
410	20241031	121100	186365320	2735	2735	2735	2735	25
411	20241031	121000	186296945	2735	2735	2735	2735	0
412	20241031	120900	186296945	2735	2735	2735	2735	0
413	20241031	120800	186296945	2735	2735	2735	2735	0
414	20241031	120700	186296945	2735	2720	2735	2720	5000
415	20241031	120600	172661210	2710	2710	2710	2710	0
416	20241031	120500	172661210	2710	2710	2710	2710	0
417	20241031	120400	172661210	2710	2710	2710	2710	0
418	20241031	120300	172661210	2710	2710	2710	2710	486
419	20241031	120200	171344150	2720	2720	2720	2720	0
420	20241031	120100	171344150	2720	2720	2720	2720	1
421	20241031	120000	171341430	2715	2705	2715	2705	4082
422	20241031	115900	160276800	2705	2705	2705	2705	0
423	20241031	115800	160276800	2705	2705	2705	2705	0
424	20241031	115700	160276800	2705	2705	2705	2705	0
425	20241031	115600	160276800	2705	2705	2705	2705	0
426	20241031	115500	160276800	2705	2705	2705	2705	0
427	20241031	115400	160276800	2705	2705	2705	2705	0
428	20241031	115300	160276800	2705	2705	2705	2705	28
429	20241031	115200	160201060	2705	2705	2705	2705	10
430	20241031	115100	160174010	2705	2700	2705	2695	518
431	20241031	115000	158777985	2700	2700	2700	2700	264
432	20241031	114900	158065185	2700	2700	2700	2700	0
433	20241031	114800	158065185	2700	2700	2700	2700	71
434	20241031	114700	157873485	2705	2700	2705	2700	158
435	20241031	114600	157446845	2705	2705	2705	2705	121
436	20241031	114500	157119540	2705	2705	2705	2705	1077
437	20241031	114400	154206255	2705	2705	2705	2705	6
438	20241031	114300	154190025	2705	2705	2705	2705	0
439	20241031	114200	154190025	2705	2705	2705	2705	1
440	20241031	114100	154187320	2705	2705	2705	2700	30
441	20241031	114000	154106270	2705	2705	2705	2705	37
442	20241031	113900	154006185	2705	2705	2705	2705	1
443	20241031	113800	154003480	2700	2700	2700	2700	0
444	20241031	113700	154003480	2700	2700	2700	2700	36
445	20241031	113600	153906280	2700	2700	2700	2700	230
446	20241031	113500	153285280	2700	2700	2700	2700	288
447	20241031	113400	152507680	2700	2700	2700	2700	0
448	20241031	113300	152507680	2700	2700	2700	2700	111
449	20241031	113200	152207980	2700	2700	2700	2700	976
450	20241031	113100	149572780	2695	2695	2695	2695	20
451	20241031	113000	149518880	2695	2695	2695	2695	51
452	20241031	112900	149381435	2695	2695	2695	2695	1
453	20241031	112800	149378740	2695	2695	2695	2695	10
454	20241031	112700	149351790	2690	2690	2690	2690	0
455	20241031	112600	149351790	2690	2690	2690	2690	0
456	20241031	112500	149351790	2690	2690	2690	2690	132
457	20241031	112400	148996710	2695	2695	2695	2695	0
458	20241031	112300	148996710	2695	2695	2695	2695	3
459	20241031	112200	148988625	2695	2695	2695	2695	0
460	20241031	112100	148988625	2695	2695	2700	2695	1051
461	20241031	112000	146155925	2690	2690	2690	2690	3
462	20241031	111900	146147855	2695	2695	2695	2695	225
463	20241031	111800	145541480	2695	2695	2695	2695	1392
464	20241031	111700	141790040	2695	2695	2695	2695	1
465	20241031	111600	141787345	2685	2685	2685	2685	0
466	20241031	111500	141787345	2685	2685	2685	2685	1
467	20241031	111400	141784660	2695	2695	2695	2695	0
468	20241031	111300	141784660	2695	2695	2695	2695	0
469	20241031	111200	141784660	2695	2695	2695	2695	0
470	20241031	111100	141784660	2695	2690	2695	2690	3
471	20241031	111000	141776585	2690	2690	2690	2690	52
472	20241031	110900	141636705	2695	2695	2695	2695	0
473	20241031	110800	141636705	2695	2695	2695	2695	0
474	20241031	110700	141636705	2695	2695	2695	2695	0
475	20241031	110600	141636705	2695	2690	2695	2690	559
476	20241031	110500	140132990	2690	2690	2690	2690	35
477	20241031	110400	140038840	2690	2690	2690	2690	2
478	20241031	110300	140033460	2690	2690	2690	2690	12
479	20241031	110200	140001180	2690	2685	2690	2685	141
480	20241031	110100	139622560	2690	2690	2690	2690	28
481	20241031	110000	139547240	2690	2690	2690	2690	0
482	20241031	105900	139547240	2690	2690	2690	2690	0
483	20241031	105800	139547240	2690	2690	2690	2690	1
484	20241031	105700	139544550	2685	2690	2690	2685	11
485	20241031	105600	139515010	2680	2685	2690	2680	2807
486	20241031	105500	131965890	2685	2685	2685	2685	0
487	20241031	105400	131965890	2685	2680	2685	2680	5009
488	20241031	105300	118525365	2680	2680	2680	2680	0
489	20241031	105200	118525365	2680	2680	2680	2680	0
490	20241031	105100	118525365	2680	2675	2680	2670	441
491	20241031	105000	117346070	2680	2680	2680	2680	0
492	20241031	104900	117346070	2680	2680	2680	2680	0
493	20241031	104800	117346070	2680	2680	2680	2680	0
494	20241031	104700	117346070	2680	2680	2680	2680	0
495	20241031	104600	117346070	2680	2680	2680	2680	0
496	20241031	104500	117346070	2680	2680	2680	2680	0
497	20241031	104400	117346070	2680	2680	2680	2680	180
498	20241031	104300	116863670	2680	2680	2680	2680	9
499	20241031	104200	116839550	2680	2680	2680	2680	186
500	20241031	104100	116341070	2680	2680	2680	2680	0
501	20241031	104000	116341070	2680	2680	2680	2680	1
502	20241031	103900	116338390	2680	2680	2680	2680	0
503	20241031	103800	116338390	2680	2680	2680	2680	0
504	20241031	103700	116338390	2680	2680	2680	2680	516
505	20241031	103600	114955510	2680	2680	2680	2680	575
506	20241031	103500	113414510	2680	2680	2680	2680	1904
507	20241031	103400	108311790	2660	2685	2685	2660	6003
508	20241031	103300	92322390	2685	2680	2685	2680	3
509	20241031	103200	92314345	2680	2680	2680	2680	0
510	20241031	103100	92314345	2680	2680	2680	2680	0
511	20241031	103000	92314345	2680	2680	2680	2680	1
512	20241031	102900	92311665	2680	2675	2680	2675	55
513	20241031	102800	92164305	2675	2675	2675	2675	0
514	20241031	102700	92164305	2675	2675	2675	2675	0
515	20241031	102600	92164305	2675	2680	2680	2675	201
516	20241031	102500	91626540	2680	2680	2680	2680	2
517	20241031	102400	91621180	2675	2675	2675	2675	0
518	20241031	102300	91621180	2675	2675	2675	2675	0
519	20241031	102200	91621180	2675	2675	2675	2675	1
520	20241031	102100	91618505	2685	2685	2685	2685	0
521	20241031	102000	91618505	2685	2685	2685	2685	0
522	20241031	101900	91618505	2685	2685	2685	2685	0
523	20241031	101800	91618505	2685	2685	2685	2685	10
524	20241031	101700	91591655	2675	2675	2675	2675	16
525	20241031	101600	91548855	2685	2685	2685	2685	0
526	20241031	101500	91548855	2685	2685	2685	2685	0
527	20241031	101400	91548855	2685	2685	2685	2685	0
528	20241031	101300	91548855	2685	2685	2685	2685	0
529	20241031	101200	91548855	2685	2685	2685	2685	1
530	20241031	101100	91546170	2680	2680	2680	2680	114
531	20241031	101000	91240650	2685	2685	2685	2685	0
532	20241031	100900	91240650	2685	2685	2685	2685	0
533	20241031	100800	91240650	2685	2685	2685	2685	0
534	20241031	100700	91240650	2685	2685	2685	2685	0
535	20241031	100600	91240650	2685	2685	2685	2685	2
536	20241031	100500	91235280	2685	2685	2685	2685	2
537	20241031	100400	91229910	2685	2685	2685	2685	12
538	20241031	100300	91197690	2680	2685	2685	2680	401
539	20241031	100200	90123005	2680	2685	2685	2680	35
540	20241031	100100	90029155	2685	2685	2685	2685	0
541	20241031	100000	90029155	2685	2685	2685	2685	0
542	20241031	095900	90029155	2685	2685	2685	2685	3
543	20241031	095800	90021100	2675	2675	2675	2675	17
544	20241031	095700	89975625	2685	2685	2685	2685	101
545	20241031	095600	89704440	2680	2680	2680	2680	1000
546	20241031	095500	87024440	2680	2680	2680	2675	31
547	20241031	095400	86941505	2675	2675	2675	2675	10
548	20241031	095300	86914755	2680	2675	2680	2675	124
549	20241031	095200	86583045	2675	2670	2675	2670	11
550	20241031	095100	86553670	2675	2675	2675	2675	0
551	20241031	095000	86553670	2675	2670	2675	2670	6
552	20241031	094900	86537645	2675	2670	2675	2670	1467
553	20241031	094800	82620750	2670	2670	2670	2670	2
554	20241031	094700	82615410	2670	2670	2670	2670	0
555	20241031	094600	82615410	2670	2670	2670	2670	155
556	20241031	094500	82201560	2670	2665	2670	2665	109
557	20241031	094400	81911070	2670	2670	2670	2670	0
558	20241031	094300	81911070	2670	2670	2670	2665	3256
559	20241031	094200	73218795	2670	2670	2670	2670	1
560	20241031	094100	73216125	2670	2670	2670	2670	24
561	20241031	094000	73152045	2670	2670	2670	2670	0
562	20241031	093900	73152045	2670	2670	2670	2670	20
563	20241031	093800	73098645	2670	2670	2670	2670	0
564	20241031	093700	73098645	2670	2670	2670	2670	56
565	20241031	093600	72949125	2670	2670	2670	2670	6
566	20241031	093500	72933105	2670	2670	2670	2670	0
567	20241031	093400	72933105	2670	2660	2670	2660	1298
568	20241031	093300	69480415	2670	2670	2670	2670	1
569	20241031	093200	69477745	2660	2660	2670	2660	304
570	20241031	093100	68669095	2670	2665	2670	2665	20
571	20241031	093000	68615700	2670	2670	2670	2655	103
572	20241031	092900	68340705	2670	2670	2670	2670	0
573	20241031	092800	68340705	2670	2670	2670	2670	68
574	20241031	092700	68159145	2670	2665	2670	2655	1558
575	20241031	092600	64007130	2665	2665	2665	2665	391
576	20241031	092500	62965115	2665	2665	2665	2665	901
577	20241031	092400	60563950	2650	2660	2660	2650	1484
578	20241031	092300	56628275	2660	2670	2670	2660	119
579	20241031	092200	56311355	2670	2665	2670	2650	7507
580	20241031	092100	36381105	2665	2665	2665	2665	10
581	20241031	092000	36354455	2670	2670	2670	2670	11
582	20241031	091900	36325085	2665	2665	2665	2665	1
583	20241031	091800	36322420	2660	2660	2660	2660	975
584	20241031	091700	33728920	2660	2660	2660	2660	80
585	20241031	091600	33516120	2660	2660	2660	2660	0
586	20241031	091500	33516120	2660	2660	2660	2655	161
587	20241031	091400	33088640	2660	2660	2660	2660	11
588	20241031	091300	33059380	2660	2660	2660	2660	4
589	20241031	091200	33048740	2665	2660	2665	2655	328
590	20241031	091100	32177865	2660	2665	2665	2660	752
591	20241031	091000	30177020	2665	2665	2665	2665	100
592	20241031	090900	29910520	2665	2665	2665	2665	10
593	20241031	090800	29883870	2670	2660	2670	2660	371
594	20241031	090700	28896990	2660	2670	2670	2660	267
595	20241031	090600	28185920	2675	2675	2675	2675	0
596	20241031	090500	28185920	2675	2675	2675	2660	6772
597	20241031	090400	10160670	2675	2675	2675	2670	61
598	20241031	090300	9997735	2670	2670	2675	2665	205
599	20241031	090200	9450825	2670	2675	2675	2665	2324
600	20241031	090100	3247995	2680	2685	2685	2680	27
601	20241031	090000	3175630	2675	2685	2685	2675	1184