KissMeData/195500/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203900	816655445	2990	2990	2990	2990	5845
3	20241031	203800	816655445	2990	2990	2990	2990	0
4	20241031	203700	816655445	2990	2990	2990	2990	0
5	20241031	203600	816655445	2990	2990	2990	2990	0
6	20241031	203500	816655445	2990	2990	2990	2990	0
7	20241031	203400	816655445	2990	2990	2990	2990	0
8	20241031	203300	816655445	2990	2990	2990	2990	0
9	20241031	203200	816655445	2990	2990	2990	2990	0
10	20241031	203100	816655445	2990	2990	2990	2990	0
11	20241031	203000	816655445	2990	2990	2990	2990	0
12	20241031	202900	816655445	2990	2990	2990	2990	0
13	20241031	202800	816655445	2990	2990	2990	2990	0
14	20241031	202700	816655445	2990	2990	2990	2990	0
15	20241031	202600	816655445	2990	2990	2990	2990	0
16	20241031	202500	816655445	2990	2990	2990	2990	0
17	20241031	202400	816655445	2990	2990	2990	2990	0
18	20241031	202300	816655445	2990	2990	2990	2990	0
19	20241031	202200	816655445	2990	2990	2990	2990	0
20	20241031	202100	816655445	2990	2990	2990	2990	0
21	20241031	202000	816655445	2990	2990	2990	2990	0
22	20241031	201900	816655445	2990	2990	2990	2990	0
23	20241031	201800	816655445	2990	2990	2990	2990	0
24	20241031	201700	816655445	2990	2990	2990	2990	0
25	20241031	201600	816655445	2990	2990	2990	2990	0
26	20241031	201500	816655445	2990	2990	2990	2990	0
27	20241031	201400	816655445	2990	2990	2990	2990	0
28	20241031	201300	816655445	2990	2990	2990	2990	0
29	20241031	201200	816655445	2990	2990	2990	2990	0
30	20241031	201100	816655445	2990	2990	2990	2990	0
31	20241031	201000	816655445	2990	2990	2990	2990	0
32	20241031	200900	816655445	2990	2990	2990	2990	5845
33	20241031	200800	816655445	2990	2990	2990	2990	0
34	20241031	200700	816655445	2990	2990	2990	2990	0
35	20241031	200600	816655445	2990	2990	2990	2990	0
36	20241031	200500	816655445	2990	2990	2990	2990	0
37	20241031	200400	816655445	2990	2990	2990	2990	0
38	20241031	200300	816655445	2990	2990	2990	2990	0
39	20241031	200200	816655445	2990	2990	2990	2990	0
40	20241031	200100	816655445	2990	2990	2990	2990	0
41	20241031	200000	816655445	2990	2990	2990	2990	0
42	20241031	195900	816655445	2990	2990	2990	2990	0
43	20241031	195800	816655445	2990	2990	2990	2990	0
44	20241031	195700	816655445	2990	2990	2990	2990	0
45	20241031	195600	816655445	2990	2990	2990	2990	0
46	20241031	195500	816655445	2990	2990	2990	2990	0
47	20241031	195400	816655445	2990	2990	2990	2990	0
48	20241031	195300	816655445	2990	2990	2990	2990	0
49	20241031	195200	816655445	2990	2990	2990	2990	0
50	20241031	195100	816655445	2990	2990	2990	2990	0
51	20241031	195000	816655445	2990	2990	2990	2990	0
52	20241031	194900	816655445	2990	2990	2990	2990	0
53	20241031	194800	816655445	2990	2990	2990	2990	0
54	20241031	194700	816655445	2990	2990	2990	2990	0
55	20241031	194600	816655445	2990	2990	2990	2990	0
56	20241031	194500	816655445	2990	2990	2990	2990	0
57	20241031	194400	816655445	2990	2990	2990	2990	0
58	20241031	194300	816655445	2990	2990	2990	2990	0
59	20241031	194200	816655445	2990	2990	2990	2990	0
60	20241031	194100	816655445	2990	2990	2990	2990	0
61	20241031	194000	816655445	2990	2990	2990	2990	0
62	20241031	193900	816655445	2990	2990	2990	2990	5845
63	20241031	193800	816655445	2990	2990	2990	2990	0
64	20241031	193700	816655445	2990	2990	2990	2990	0
65	20241031	193600	816655445	2990	2990	2990	2990	0
66	20241031	193500	816655445	2990	2990	2990	2990	0
67	20241031	193400	816655445	2990	2990	2990	2990	0
68	20241031	193300	816655445	2990	2990	2990	2990	0
69	20241031	193200	816655445	2990	2990	2990	2990	0
70	20241031	193100	816655445	2990	2990	2990	2990	0
71	20241031	193000	816655445	2990	2990	2990	2990	0
72	20241031	192900	816655445	2990	2990	2990	2990	0
73	20241031	192800	816655445	2990	2990	2990	2990	0
74	20241031	192700	816655445	2990	2990	2990	2990	0
75	20241031	192600	816655445	2990	2990	2990	2990	0
76	20241031	192500	816655445	2990	2990	2990	2990	0
77	20241031	192400	816655445	2990	2990	2990	2990	0
78	20241031	192300	816655445	2990	2990	2990	2990	0
79	20241031	192200	816655445	2990	2990	2990	2990	0
80	20241031	192100	816655445	2990	2990	2990	2990	0
81	20241031	192000	816655445	2990	2990	2990	2990	0
82	20241031	191900	816655445	2990	2990	2990	2990	0
83	20241031	191800	816655445	2990	2990	2990	2990	0
84	20241031	191700	816655445	2990	2990	2990	2990	0
85	20241031	191600	816655445	2990	2990	2990	2990	0
86	20241031	191500	816655445	2990	2990	2990	2990	0
87	20241031	191400	816655445	2990	2990	2990	2990	0
88	20241031	191300	816655445	2990	2990	2990	2990	0
89	20241031	191200	816655445	2990	2990	2990	2990	0
90	20241031	191100	816655445	2990	2990	2990	2990	0
91	20241031	191000	816655445	2990	2990	2990	2990	0
92	20241031	190900	816655445	2990	2990	2990	2990	5845
93	20241031	190800	816655445	2990	2990	2990	2990	0
94	20241031	190700	816655445	2990	2990	2990	2990	0
95	20241031	190600	816655445	2990	2990	2990	2990	0
96	20241031	190500	816655445	2990	2990	2990	2990	0
97	20241031	190400	816655445	2990	2990	2990	2990	0
98	20241031	190300	816655445	2990	2990	2990	2990	0
99	20241031	190200	816655445	2990	2990	2990	2990	0
100	20241031	190100	816655445	2990	2990	2990	2990	0
101	20241031	190000	816655445	2990	2990	2990	2990	0
102	20241031	185900	816655445	2990	2990	2990	2990	0
103	20241031	185800	816655445	2990	2990	2990	2990	0
104	20241031	185700	816655445	2990	2990	2990	2990	0
105	20241031	185600	816655445	2990	2990	2990	2990	0
106	20241031	185500	816655445	2990	2990	2990	2990	0
107	20241031	185400	816655445	2990	2990	2990	2990	0
108	20241031	185300	816655445	2990	2990	2990	2990	0
109	20241031	185200	816655445	2990	2990	2990	2990	0
110	20241031	185100	816655445	2990	2990	2990	2990	0
111	20241031	185000	816655445	2990	2990	2990	2990	0
112	20241031	184900	816655445	2990	2990	2990	2990	0
113	20241031	184800	816655445	2990	2990	2990	2990	0
114	20241031	184700	816655445	2990	2990	2990	2990	0
115	20241031	184600	816655445	2990	2990	2990	2990	0
116	20241031	184500	816655445	2990	2990	2990	2990	0
117	20241031	184400	816655445	2990	2990	2990	2990	0
118	20241031	184300	816655445	2990	2990	2990	2990	0
119	20241031	184200	816655445	2990	2990	2990	2990	0
120	20241031	184100	816655445	2990	2990	2990	2990	0
121	20241031	184000	816655445	2990	2990	2990	2990	0
122	20241031	183900	816655445	2990	2990	2990	2990	5845
123	20241031	183800	816655445	2990	2990	2990	2990	0
124	20241031	183700	816655445	2990	2990	2990	2990	0
125	20241031	183600	816655445	2990	2990	2990	2990	0
126	20241031	183500	816655445	2990	2990	2990	2990	0
127	20241031	183400	816655445	2990	2990	2990	2990	0
128	20241031	183300	816655445	2990	2990	2990	2990	0
129	20241031	183200	816655445	2990	2990	2990	2990	0
130	20241031	183100	816655445	2990	2990	2990	2990	0
131	20241031	183000	816655445	2990	2990	2990	2990	0
132	20241031	182900	816655445	2990	2990	2990	2990	0
133	20241031	182800	816655445	2990	2990	2990	2990	0
134	20241031	182700	816655445	2990	2990	2990	2990	0
135	20241031	182600	816655445	2990	2990	2990	2990	0
136	20241031	182500	816655445	2990	2990	2990	2990	0
137	20241031	182400	816655445	2990	2990	2990	2990	0
138	20241031	182300	816655445	2990	2990	2990	2990	0
139	20241031	182200	816655445	2990	2990	2990	2990	0
140	20241031	182100	816655445	2990	2990	2990	2990	0
141	20241031	182000	816655445	2990	2990	2990	2990	0
142	20241031	181900	816655445	2990	2990	2990	2990	0
143	20241031	181800	816655445	2990	2990	2990	2990	0
144	20241031	181700	816655445	2990	2990	2990	2990	0
145	20241031	181600	816655445	2990	2990	2990	2990	0
146	20241031	181500	816655445	2990	2990	2990	2990	0
147	20241031	181400	816655445	2990	2990	2990	2990	0
148	20241031	181300	816655445	2990	2990	2990	2990	0
149	20241031	181200	816655445	2990	2990	2990	2990	0
150	20241031	181100	816655445	2990	2990	2990	2990	0
151	20241031	181000	816655445	2990	2990	2990	2990	0
152	20241031	180900	816655445	2990	2990	2990	2990	5845
153	20241031	180800	816655445	2990	2990	2990	2990	0
154	20241031	180700	816655445	2990	2990	2990	2990	0
155	20241031	180600	816655445	2990	2990	2990	2990	0
156	20241031	180500	816655445	2990	2990	2990	2990	0
157	20241031	180400	816655445	2990	2990	2990	2990	0
158	20241031	180300	816655445	2990	2990	2990	2990	0
159	20241031	180200	816655445	2990	2990	2990	2990	0
160	20241031	180100	816655445	2990	2990	2990	2990	0
161	20241031	180000	816655445	2990	2990	2990	2990	0
162	20241031	175900	816655445	2990	2990	2990	2990	0
163	20241031	175800	816655445	2990	2990	2990	2990	0
164	20241031	175700	816655445	2990	2990	2990	2990	0
165	20241031	175600	816655445	2990	2990	2990	2990	0
166	20241031	175500	816655445	2990	2990	2990	2990	0
167	20241031	175400	816655445	2990	2990	2990	2990	0
168	20241031	175300	816655445	2990	2990	2990	2990	0
169	20241031	175200	816655445	2990	2990	2990	2990	0
170	20241031	175100	816655445	2990	2990	2990	2990	0
171	20241031	175000	816655445	2990	2990	2990	2990	0
172	20241031	174900	816655445	2990	2990	2990	2990	0
173	20241031	174800	816655445	2990	2990	2990	2990	0
174	20241031	174700	816655445	2990	2990	2990	2990	0
175	20241031	174600	816655445	2990	2990	2990	2990	0
176	20241031	174500	816655445	2990	2990	2990	2990	0
177	20241031	174400	816655445	2990	2990	2990	2990	0
178	20241031	174300	816655445	2990	2990	2990	2990	0
179	20241031	174200	816655445	2990	2990	2990	2990	0
180	20241031	174100	816655445	2990	2990	2990	2990	0
181	20241031	174000	816655445	2990	2990	2990	2990	0
182	20241031	173900	816655445	2990	2990	2990	2990	5845
183	20241031	173800	816655445	2990	2990	2990	2990	0
184	20241031	173700	816655445	2990	2990	2990	2990	0
185	20241031	173600	816655445	2990	2990	2990	2990	0
186	20241031	173500	816655445	2990	2990	2990	2990	0
187	20241031	173400	816655445	2990	2990	2990	2990	0
188	20241031	173300	816655445	2990	2990	2990	2990	0
189	20241031	173200	816655445	2990	2990	2990	2990	0
190	20241031	173100	816655445	2990	2990	2990	2990	0
191	20241031	173000	816655445	2990	2990	2990	2990	0
192	20241031	172900	816655445	2990	2990	2990	2990	0
193	20241031	172800	816655445	2990	2990	2990	2990	0
194	20241031	172700	816655445	2990	2990	2990	2990	0
195	20241031	172600	816655445	2990	2990	2990	2990	0
196	20241031	172500	816655445	2990	2990	2990	2990	0
197	20241031	172400	816655445	2990	2990	2990	2990	0
198	20241031	172300	816655445	2990	2990	2990	2990	0
199	20241031	172200	816655445	2990	2990	2990	2990	0
200	20241031	172100	816655445	2990	2990	2990	2990	0
201	20241031	172000	816655445	2990	2990	2990	2990	0
202	20241031	171900	816655445	2990	2990	2990	2990	0
203	20241031	171800	816655445	2990	2990	2990	2990	0
204	20241031	171700	816655445	2990	2990	2990	2990	0
205	20241031	171600	816655445	2990	2990	2990	2990	0
206	20241031	171500	816655445	2990	2990	2990	2990	0
207	20241031	171400	816655445	2990	2990	2990	2990	0
208	20241031	171300	816655445	2990	2990	2990	2990	0
209	20241031	171200	816655445	2990	2990	2990	2990	0
210	20241031	171100	816655445	2990	2990	2990	2990	0
211	20241031	171000	816655445	2990	2990	2990	2990	0
212	20241031	170900	816655445	2990	2990	2990	2990	5845
213	20241031	170800	816655445	2990	2990	2990	2990	0
214	20241031	170700	816655445	2990	2990	2990	2990	0
215	20241031	170600	816655445	2990	2990	2990	2990	0
216	20241031	170500	816655445	2990	2990	2990	2990	0
217	20241031	170400	816655445	2990	2990	2990	2990	0
218	20241031	170300	816655445	2990	2990	2990	2990	0
219	20241031	170200	816655445	2990	2990	2990	2990	0
220	20241031	170100	816655445	2990	2990	2990	2990	0
221	20241031	170000	816655445	2990	2990	2990	2990	0
222	20241031	165900	816655445	2990	2990	2990	2990	0
223	20241031	165800	816655445	2990	2990	2990	2990	0
224	20241031	165700	816655445	2990	2990	2990	2990	0
225	20241031	165600	816655445	2990	2990	2990	2990	0
226	20241031	165500	816655445	2990	2990	2990	2990	0
227	20241031	165400	816655445	2990	2990	2990	2990	0
228	20241031	165300	816655445	2990	2990	2990	2990	0
229	20241031	165200	816655445	2990	2990	2990	2990	0
230	20241031	165100	816655445	2990	2990	2990	2990	0
231	20241031	165000	816655445	2990	2990	2990	2990	0
232	20241031	164900	816655445	2990	2990	2990	2990	0
233	20241031	164800	816655445	2990	2990	2990	2990	0
234	20241031	164700	816655445	2990	2990	2990	2990	0
235	20241031	164600	816655445	2990	2990	2990	2990	0
236	20241031	164500	816655445	2990	2990	2990	2990	0
237	20241031	164400	816655445	2990	2990	2990	2990	0
238	20241031	164300	816655445	2990	2990	2990	2990	0
239	20241031	164200	816655445	2990	2990	2990	2990	0
240	20241031	164100	816655445	2990	2990	2990	2990	0
241	20241031	164000	816655445	2990	2990	2990	2990	0
242	20241031	163900	816655445	2990	2990	2990	2990	5845
243	20241031	163800	816655445	2990	2990	2990	2990	0
244	20241031	163700	816655445	2990	2990	2990	2990	0
245	20241031	163600	816655445	2990	2990	2990	2990	0
246	20241031	163500	816655445	2990	2990	2990	2990	0
247	20241031	163400	816655445	2990	2990	2990	2990	0
248	20241031	163300	816655445	2990	2990	2990	2990	0
249	20241031	163200	816655445	2990	2990	2990	2990	0
250	20241031	163100	816655445	2990	2990	2990	2990	0
251	20241031	163000	816655445	2990	2990	2990	2990	0
252	20241031	162900	816655445	2990	2990	2990	2990	0
253	20241031	162800	816655445	2990	2990	2990	2990	0
254	20241031	162700	816655445	2990	2990	2990	2990	0
255	20241031	162600	816655445	2990	2990	2990	2990	0
256	20241031	162500	816655445	2990	2990	2990	2990	0
257	20241031	162400	816655445	2990	2990	2990	2990	0
258	20241031	162300	816655445	2990	2990	2990	2990	0
259	20241031	162200	816655445	2990	2990	2990	2990	0
260	20241031	162100	816655445	2990	2990	2990	2990	0
261	20241031	162000	816655445	2990	2990	2990	2990	0
262	20241031	161900	816655445	2990	2990	2990	2990	0
263	20241031	161800	816655445	2990	2990	2990	2990	0
264	20241031	161700	816655445	2990	2990	2990	2990	0
265	20241031	161600	816655445	2990	2990	2990	2990	0
266	20241031	161500	816655445	2990	2990	2990	2990	0
267	20241031	161400	816655445	2990	2990	2990	2990	0
268	20241031	161300	816655445	2990	2990	2990	2990	0
269	20241031	161200	816655445	2990	2990	2990	2990	0
270	20241031	161100	816655445	2990	2990	2990	2990	0
271	20241031	161000	816655445	2990	2990	2990	2990	0
272	20241031	160900	816655445	2990	2990	2990	2990	5845
273	20241031	160800	816655445	2990	2990	2990	2990	0
274	20241031	160700	816655445	2990	2990	2990	2990	0
275	20241031	160600	816655445	2990	2990	2990	2990	0
276	20241031	160500	816655445	2990	2990	2990	2990	0
277	20241031	160400	816655445	2990	2990	2990	2990	0
278	20241031	160300	816655445	2990	2990	2990	2990	0
279	20241031	160200	816655445	2990	2990	2990	2990	0
280	20241031	160100	816655445	2990	2990	2990	2990	0
281	20241031	160000	816655445	2990	2990	2990	2990	0
282	20241031	155900	816655445	2990	2990	2990	2990	0
283	20241031	155800	816655445	2990	2990	2990	2990	0
284	20241031	155700	816655445	2990	2990	2990	2990	0
285	20241031	155600	816655445	2990	2990	2990	2990	0
286	20241031	155500	816655445	2990	2990	2990	2990	0
287	20241031	155400	816655445	2990	2990	2990	2990	0
288	20241031	155300	816655445	2990	2990	2990	2990	0
289	20241031	155200	816655445	2990	2990	2990	2990	0
290	20241031	155100	816655445	2990	2990	2990	2990	0
291	20241031	155000	816655445	2990	2990	2990	2990	0
292	20241031	154900	816655445	2990	2990	2990	2990	0
293	20241031	154800	816655445	2990	2990	2990	2990	0
294	20241031	154700	816655445	2990	2990	2990	2990	0
295	20241031	154600	816655445	2990	2990	2990	2990	0
296	20241031	154500	816655445	2990	2990	2990	2990	0
297	20241031	154400	816655445	2990	2990	2990	2990	0
298	20241031	154300	816655445	2990	2990	2990	2990	0
299	20241031	154200	816655445	2990	2990	2990	2990	0
300	20241031	154100	816655445	2990	2990	2990	2990	0
301	20241031	154000	816655445	2990	2990	2990	2990	0
302	20241031	153900	816655445	2990	2990	2990	2990	5845
303	20241031	153800	816655445	2990	2990	2990	2990	0
304	20241031	153700	816655445	2990	2990	2990	2990	0
305	20241031	153600	816655445	2990	2990	2990	2990	0
306	20241031	153500	816655445	2990	2990	2990	2990	0
307	20241031	153400	816655445	2990	2990	2990	2990	0
308	20241031	153300	816655445	2990	2990	2990	2990	0
309	20241031	153200	816655445	2990	2990	2990	2990	0
310	20241031	153100	816655445	2990	2990	2990	2990	0
311	20241031	153000	816655445	2990	2990	2990	2990	5845
312	20241031	152900	799178895	2980	2980	2980	2980	0
313	20241031	152800	799178895	2980	2980	2980	2980	0
314	20241031	152700	799178895	2980	2980	2980	2980	0
315	20241031	152600	799178895	2980	2980	2980	2980	0
316	20241031	152500	799178895	2980	2980	2980	2980	0
317	20241031	152400	799178895	2980	2980	2980	2980	0
318	20241031	152300	799178895	2980	2980	2980	2980	0
319	20241031	152200	799178895	2980	2980	2980	2980	0
320	20241031	152100	799178895	2980	2980	2980	2980	0
321	20241031	152000	799178895	2980	2980	2980	2980	0
322	20241031	151900	799178895	2980	2990	2990	2980	127
323	20241031	151800	798799585	2970	2990	2990	2970	5010
324	20241031	151700	783876640	2990	2990	2990	2990	171
325	20241031	151600	783365350	2990	2990	2990	2990	10
326	20241031	151500	783335450	2995	2990	2995	2990	274
327	20241031	151400	782515360	2995	2995	2995	2995	0
328	20241031	151300	782515360	2995	2995	2995	2995	30
329	20241031	151200	782425510	2995	2990	2995	2990	283
330	20241031	151100	781579050	2990	2990	2995	2990	2402
331	20241031	151000	774396065	2990	2985	2990	2985	163
332	20241031	150900	773909505	2985	2985	2985	2985	152
333	20241031	150800	773455785	2985	2985	2985	2985	1
334	20241031	150700	773452800	2980	2985	2990	2980	1480
335	20241031	150600	769039290	2985	2985	2985	2985	1
336	20241031	150500	769036305	2975	2975	2975	2975	0
337	20241031	150400	769036305	2975	2980	2980	2975	1121
338	20241031	150300	765701145	2985	2985	2990	2985	3380
339	20241031	150200	755611695	2985	2985	2985	2985	0
340	20241031	150100	755611695	2985	2985	2985	2985	0
341	20241031	150000	755611695	2985	2985	2985	2985	5
342	20241031	145900	755596770	2985	2980	2985	2980	201
343	20241031	145800	754997785	2985	2985	2985	2985	0
344	20241031	145700	754997785	2985	2985	2985	2985	0
345	20241031	145600	754997785	2985	2980	2985	2980	33
346	20241031	145500	754899440	2985	2980	2985	2980	111
347	20241031	145400	754568360	2980	2980	2980	2980	63
348	20241031	145300	754380620	2980	2980	2980	2980	1182
349	20241031	145200	750858260	2975	2975	2975	2975	22
350	20241031	145100	750792810	2975	2975	2975	2975	4
351	20241031	145000	750780910	2975	2975	2975	2975	0
352	20241031	144900	750780910	2975	2975	2975	2975	0
353	20241031	144800	750780910	2975	2975	2975	2975	350
354	20241031	144700	749739660	2980	2980	2980	2980	175
355	20241031	144600	749218160	2985	2985	2985	2985	0
356	20241031	144500	749218160	2985	2980	2985	2980	1081
357	20241031	144400	745993450	2980	2980	2980	2980	82
358	20241031	144300	745749090	2990	2985	2990	2980	1105
359	20241031	144200	742452830	2985	2985	2985	2985	212
360	20241031	144100	741820010	2990	2990	2990	2990	0
361	20241031	144000	741820010	2990	2990	2990	2990	0
362	20241031	143900	741820010	2990	2990	2990	2990	0
363	20241031	143800	741820010	2990	2990	2990	2990	0
364	20241031	143700	741820010	2990	2980	2990	2980	158
365	20241031	143600	741348610	2975	2975	2975	2975	56
366	20241031	143500	741182010	2990	2990	2990	2990	27
367	20241031	143400	741101280	2990	2990	2990	2990	0
368	20241031	143300	741101280	2990	2990	2990	2990	0
369	20241031	143200	741101280	2990	2990	2990	2990	0
370	20241031	143100	741101280	2990	2990	2990	2990	0
371	20241031	143000	741101280	2990	2990	2995	2990	111
372	20241031	142900	740769385	2995	2995	2995	2995	0
373	20241031	142800	740769385	2995	2985	2995	2985	1838
374	20241031	142700	735271350	2990	2990	2990	2990	0
375	20241031	142600	735271350	2990	2990	2990	2990	1
376	20241031	142500	735268360	2990	2990	2990	2990	251
377	20241031	142400	734517870	2990	2990	2990	2990	0
378	20241031	142300	734517870	2990	2985	2990	2985	3000
379	20241031	142200	725550510	2985	2985	2985	2985	0
380	20241031	142100	725550510	2985	2970	2985	2970	3000
381	20241031	142000	716610045	2970	2970	2970	2970	0
382	20241031	141900	716610045	2970	2970	2970	2970	1
383	20241031	141800	716607075	2965	2965	2965	2965	722
384	20241031	141700	714466345	2965	2965	2965	2965	0
385	20241031	141600	714466345	2965	2965	2965	2965	115
386	20241031	141500	714125370	2970	2970	2970	2970	17
387	20241031	141400	714074880	2970	2970	2970	2970	2744
388	20241031	141300	705925200	2975	2975	2975	2975	0
389	20241031	141200	705925200	2975	2975	2975	2975	0
390	20241031	141100	705925200	2975	2975	2975	2975	486
391	20241031	141000	704479350	2975	2975	2975	2975	15
392	20241031	140900	704434725	2975	2975	2975	2975	101
393	20241031	140800	704134250	2975	2975	2975	2975	173
394	20241031	140700	703619575	2975	2970	2975	2970	266
395	20241031	140600	702828575	2970	2970	2970	2970	0
396	20241031	140500	702828575	2970	2970	2970	2970	0
397	20241031	140400	702828575	2970	2970	2970	2970	17
398	20241031	140300	702778085	2970	2970	2970	2970	330
399	20241031	140200	701797985	2975	2970	2975	2970	3
400	20241031	140100	701789065	2970	2970	2970	2970	48
401	20241031	140000	701646505	2975	2975	2975	2975	1
402	20241031	135900	701643530	2970	2970	2970	2970	58
403	20241031	135800	701471270	2975	2975	2975	2975	2
404	20241031	135700	701465320	2975	2975	2975	2975	1
405	20241031	135600	701462345	2970	2970	2970	2970	1
406	20241031	135500	701459375	2975	2975	2975	2975	300
407	20241031	135400	700566875	2975	2975	2975	2975	0
408	20241031	135300	700566875	2975	2975	2975	2975	0
409	20241031	135200	700566875	2975	2970	2975	2965	251
410	20241031	135100	699822275	2975	2975	2975	2975	0
411	20241031	135000	699822275	2975	2975	2975	2975	0
412	20241031	134900	699822275	2975	2975	2975	2975	0
413	20241031	134800	699822275	2975	2975	2975	2975	0
414	20241031	134700	699822275	2975	2975	2975	2975	29
415	20241031	134600	699736000	2975	2975	2975	2975	2
416	20241031	134500	699730050	2980	2980	2980	2980	0
417	20241031	134400	699730050	2980	2980	2980	2980	1
418	20241031	134300	699727070	2970	2970	2970	2970	31
419	20241031	134200	699635000	2980	2970	2980	2965	103
420	20241031	134100	699329095	2980	2980	2980	2980	0
421	20241031	134000	699329095	2980	2980	2980	2980	0
422	20241031	133900	699329095	2980	2970	2980	2970	51
423	20241031	133800	699177615	2980	2980	2980	2980	0
424	20241031	133700	699177615	2980	2980	2980	2980	0
425	20241031	133600	699177615	2980	2980	2980	2980	0
426	20241031	133500	699177615	2980	2980	2980	2980	0
427	20241031	133400	699177615	2980	2970	2980	2970	2
428	20241031	133300	699171665	2980	2980	2980	2980	1
429	20241031	133200	699168685	2965	2965	2965	2965	77
430	20241031	133100	698940380	2985	2985	2985	2985	0
431	20241031	133000	698940380	2985	2965	2985	2965	54
432	20241031	132900	698780250	2985	2985	2985	2985	0
433	20241031	132800	698780250	2985	2965	2985	2965	48
434	20241031	132700	698637910	2985	2960	2985	2960	2
435	20241031	132600	698631965	2985	2985	2985	2985	281
436	20241031	132500	697793180	2960	2985	2985	2960	252
437	20241031	132400	697047235	2960	2960	2960	2960	1
438	20241031	132300	697044275	2960	2960	2960	2960	0
439	20241031	132200	697044275	2960	2960	2960	2960	0
440	20241031	132100	697044275	2960	2960	2960	2960	0
441	20241031	132000	697044275	2960	2960	2960	2960	0
442	20241031	131900	697044275	2960	2965	2965	2960	538
443	20241031	131800	695449285	2980	2980	2980	2980	0
444	20241031	131700	695449285	2980	2980	2980	2980	130
445	20241031	131600	695061885	2980	2980	2980	2980	77
446	20241031	131500	694832425	2985	2985	2985	2985	0
447	20241031	131400	694832425	2985	2985	2985	2985	0
448	20241031	131300	694832425	2985	2985	2985	2985	0
449	20241031	131200	694832425	2985	2985	2985	2965	78
450	20241031	131100	694600535	2985	2985	2985	2985	0
451	20241031	131000	694600535	2985	2985	2985	2985	0
452	20241031	130900	694600535	2985	2985	2985	2985	0
453	20241031	130800	694600535	2985	2970	2985	2970	17
454	20241031	130700	694550030	2985	2985	2985	2985	231
455	20241031	130600	693860495	2985	2985	2985	2985	0
456	20241031	130500	693860495	2985	2985	2985	2985	0
457	20241031	130400	693860495	2985	2985	2985	2985	0
458	20241031	130300	693860495	2985	2985	2985	2985	0
459	20241031	130200	693860495	2985	2985	2985	2985	905
460	20241031	130100	691159070	2985	2985	2985	2985	2
461	20241031	130000	691153100	2985	2980	2985	2980	54
462	20241031	125900	690992045	2980	2980	2980	2980	299
463	20241031	125800	690101025	2980	2980	2980	2980	0
464	20241031	125700	690101025	2980	2980	2980	2980	100
465	20241031	125600	689803025	2980	2980	2980	2980	0
466	20241031	125500	689803025	2980	2980	2980	2980	0
467	20241031	125400	689803025	2980	2980	2980	2980	0
468	20241031	125300	689803025	2980	2975	2980	2975	206
469	20241031	125200	689189155	2965	2965	2965	2965	1
470	20241031	125100	689186190	2975	2975	2975	2975	0
471	20241031	125000	689186190	2975	2975	2975	2975	0
472	20241031	124900	689186190	2975	2975	2975	2975	0
473	20241031	124800	689186190	2975	2965	2975	2965	780
474	20241031	124700	686865800	2965	2965	2965	2965	0
475	20241031	124600	686865800	2965	2965	2965	2965	0
476	20241031	124500	686865800	2965	2965	2965	2965	0
477	20241031	124400	686865800	2965	2965	2965	2965	0
478	20241031	124300	686865800	2965	2965	2965	2965	0
479	20241031	124200	686865800	2965	2965	2965	2965	107
480	20241031	124100	686548545	2965	2965	2965	2965	0
481	20241031	124000	686548545	2965	2965	2965	2965	0
482	20241031	123900	686548545	2965	2975	2975	2965	12
483	20241031	123800	686512865	2975	2975	2975	2975	0
484	20241031	123700	686512865	2975	2975	2975	2975	0
485	20241031	123600	686512865	2975	2975	2975	2975	100
486	20241031	123500	686215365	2975	2975	2975	2975	0
487	20241031	123400	686215365	2975	2975	2975	2975	1
488	20241031	123300	686212390	2965	2965	2965	2965	500
489	20241031	123200	684729890	2975	2975	2975	2975	0
490	20241031	123100	684729890	2975	2975	2975	2975	109
491	20241031	123000	684405615	2975	2970	2975	2970	760
492	20241031	122900	682148410	2970	2965	2970	2965	531
493	20241031	122800	680573990	2965	2965	2965	2965	4
494	20241031	122700	680562130	2960	2960	2960	2960	2
495	20241031	122600	680556210	2960	2960	2960	2960	1349
496	20241031	122500	676563170	2965	2965	2965	2965	1
497	20241031	122400	676560205	2960	2960	2960	2960	0
498	20241031	122300	676560205	2960	2960	2960	2960	0
499	20241031	122200	676560205	2960	2960	2960	2960	5
500	20241031	122100	676545405	2965	2965	2965	2965	0
501	20241031	122000	676545405	2965	2965	2965	2960	661
502	20241031	121900	674586070	2970	2970	2970	2970	0
503	20241031	121800	674586070	2970	2970	2970	2970	0
504	20241031	121700	674586070	2970	2970	2970	2970	0
505	20241031	121600	674586070	2970	2970	2970	2970	0
506	20241031	121500	674586070	2970	2970	2970	2970	50
507	20241031	121400	674437570	2970	2970	2970	2970	10
508	20241031	121300	674407870	2970	2970	2970	2970	1
509	20241031	121200	674404900	2965	2965	2965	2965	0
510	20241031	121100	674404900	2965	2965	2965	2965	0
511	20241031	121000	674404900	2965	2965	2965	2965	264
512	20241031	120900	673622140	2965	2965	2965	2965	0
513	20241031	120800	673622140	2965	2965	2965	2965	248
514	20241031	120700	672886820	2960	2960	2960	2960	47
515	20241031	120600	672747700	2965	2960	2965	2960	64
516	20241031	120500	672558255	2960	2960	2960	2960	743
517	20241031	120400	670358975	2965	2965	2965	2965	3
518	20241031	120300	670350080	2970	2970	2970	2970	0
519	20241031	120200	670350080	2970	2970	2970	2970	0
520	20241031	120100	670350080	2970	2970	2970	2970	0
521	20241031	120000	670350080	2970	2970	2970	2970	20
522	20241031	115900	670290680	2970	2970	2970	2970	0
523	20241031	115800	670290680	2970	2970	2970	2970	10
524	20241031	115700	670260980	2970	2970	2970	2970	0
525	20241031	115600	670260980	2970	2970	2970	2970	0
526	20241031	115500	670260980	2970	2970	2970	2970	0
527	20241031	115400	670260980	2970	2970	2970	2970	0
528	20241031	115300	670260980	2970	2970	2970	2970	0
529	20241031	115200	670260980	2970	2955	2970	2955	358
530	20241031	115100	669203075	2955	2965	2965	2955	444
531	20241031	115000	667889425	2970	2970	2970	2970	0
532	20241031	114900	667889425	2970	2970	2970	2970	2314
533	20241031	114800	661016845	2975	2975	2975	2975	10
534	20241031	114700	660987095	2975	2975	2975	2975	263
535	20241031	114600	660204670	2975	2975	2975	2975	0
536	20241031	114500	660204670	2975	2975	2975	2975	0
537	20241031	114400	660204670	2975	2975	2975	2975	0
538	20241031	114300	660204670	2975	2975	2975	2975	986
539	20241031	114200	657271320	2970	2975	2975	2970	280
540	20241031	114100	656438455	2975	2975	2975	2975	0
541	20241031	114000	656438455	2975	2975	2975	2975	39
542	20241031	113900	656322430	2975	2975	2975	2975	0
543	20241031	113800	656322430	2975	2975	2975	2975	0
544	20241031	113700	656322430	2975	2970	2975	2970	950
545	20241031	113600	653500925	2970	2970	2970	2970	267
546	20241031	113500	652707935	2970	2970	2970	2970	100
547	20241031	113400	652410935	2970	2960	2970	2960	8689
548	20241031	113300	626691485	2970	2970	2970	2970	193
549	20241031	113200	626118275	2965	2965	2965	2965	56
550	20241031	113100	625952235	2970	2970	2970	2970	0
551	20241031	113000	625952235	2970	2970	2970	2970	50
552	20241031	112900	625803735	2970	2970	2970	2970	268
553	20241031	112800	625007775	2970	2970	2970	2970	400
554	20241031	112700	623819775	2970	2970	2970	2970	0
555	20241031	112600	623819775	2970	2970	2970	2970	0
556	20241031	112500	623819775	2970	2965	2970	2965	311
557	20241031	112400	622896180	2970	2970	2970	2970	0
558	20241031	112300	622896180	2970	2970	2970	2970	0
559	20241031	112200	622896180	2970	2970	2970	2970	0
560	20241031	112100	622896180	2970	2970	2970	2970	0
561	20241031	112000	622896180	2970	2970	2970	2970	0
562	20241031	111900	622896180	2970	2970	2970	2970	0
563	20241031	111800	622896180	2970	2965	2970	2950	4545
564	20241031	111700	609476475	2965	2965	2965	2965	0
565	20241031	111600	609476475	2965	2965	2965	2965	0
566	20241031	111500	609476475	2965	2960	2965	2960	466
567	20241031	111400	608096780	2960	2960	2960	2960	500
568	20241031	111300	606616780	2970	2965	2970	2965	284
569	20241031	111200	605773350	2965	2965	2965	2965	0
570	20241031	111100	605773350	2965	2965	2965	2965	0
571	20241031	111000	605773350	2965	2965	2965	2965	0
572	20241031	110900	605773350	2965	2965	2965	2965	230
573	20241031	110800	605091400	2960	2960	2960	2960	202
574	20241031	110700	604493480	2960	2960	2960	2960	47
575	20241031	110600	604354360	2955	2960	2960	2955	2000
576	20241031	110500	598442985	2965	2965	2965	2965	0
577	20241031	110400	598442985	2965	2965	2965	2965	56
578	20241031	110300	598276945	2965	2965	2965	2965	291
579	20241031	110200	597414130	2965	2965	2965	2965	0
580	20241031	110100	597414130	2965	2965	2965	2965	219
581	20241031	110000	596764795	2970	2965	2970	2965	5
582	20241031	105900	596749965	2970	2970	2970	2970	0
583	20241031	105800	596749965	2970	2960	2970	2960	128
584	20241031	105700	596371075	2970	2960	2970	2960	282
585	20241031	105600	595533635	2970	2970	2970	2970	1
586	20241031	105500	595530665	2970	2970	2970	2970	36
587	20241031	105400	595423745	2970	2965	2970	2960	2618
588	20241031	105300	587671900	2970	2970	2970	2970	178
589	20241031	105200	587143240	2965	2970	2970	2965	11
590	20241031	105100	587110575	2970	2970	2970	2970	0
591	20241031	105000	587110575	2970	2970	2970	2970	276
592	20241031	104900	586290855	2970	2970	2970	2970	0
593	20241031	104800	586290855	2970	2965	2970	2965	228
594	20241031	104700	585613895	2965	2965	2965	2965	1
595	20241031	104600	585610930	2970	2965	2970	2965	841
596	20241031	104500	583113780	2960	2960	2960	2960	75
597	20241031	104400	582891780	2960	2965	2965	2960	190
598	20241031	104300	582328530	2965	2955	2965	2955	150
599	20241031	104200	581885230	2955	2955	2955	2955	0
600	20241031	104100	581885230	2955	2955	2955	2955	46
601	20241031	104000	581749300	2965	2965	2970	2965	113
602	20241031	103900	581413755	2970	2970	2970	2970	0
603	20241031	103800	581413755	2970	2970	2970	2970	0
604	20241031	103700	581413755	2970	2970	2970	2970	0
605	20241031	103600	581413755	2970	2970	2970	2970	2
606	20241031	103500	581407815	2965	2970	2970	2965	22
607	20241031	103400	581342480	2965	2965	2965	2965	0
608	20241031	103300	581342480	2965	2965	2965	2965	0
609	20241031	103200	581342480	2965	2965	2965	2965	0
610	20241031	103100	581342480	2965	2965	2965	2965	0
611	20241031	103000	581342480	2965	2965	2965	2955	572
612	20241031	102900	579649160	2965	2965	2965	2965	1
613	20241031	102800	579646195	2970	2970	2970	2970	853
614	20241031	102700	577112785	2970	2970	2970	2970	0
615	20241031	102600	577112785	2970	2970	2970	2970	3
616	20241031	102500	577103875	2960	2970	2975	2960	675
617	20241031	102400	575096610	2975	2975	2975	2960	703
618	20241031	102300	573015700	2960	2960	2960	2960	0
619	20241031	102200	573015700	2960	2960	2960	2960	1300
620	20241031	102100	569167700	2960	2960	2960	2960	1
621	20241031	102000	569164740	2955	2955	2955	2955	1726
622	20241031	101900	564064410	2955	2970	2970	2955	1872
623	20241031	101800	558520910	2970	2970	2970	2970	1
624	20241031	101700	558517940	2980	2980	2980	2980	25
625	20241031	101600	558443440	2965	2970	2970	2965	202
626	20241031	101500	557844485	2965	2970	2970	2965	8
627	20241031	101400	557820740	2965	2965	2965	2965	100
628	20241031	101300	557524240	2965	2965	2965	2965	0
629	20241031	101200	557524240	2965	2980	2980	2965	543
630	20241031	101100	555906115	2980	2980	2980	2980	840
631	20241031	101000	553402915	2980	2970	2980	2965	1011
632	20241031	100900	550405210	2970	2970	2970	2970	85
633	20241031	100800	550152760	2970	2970	2970	2970	0
634	20241031	100700	550152760	2970	2975	2975	2970	730
635	20241031	100600	547984410	2990	2990	2990	2990	1
636	20241031	100500	547981420	2975	2980	2980	2975	1331
637	20241031	100400	544021250	2995	3000	3000	2990	42
638	20241031	100300	543895270	2990	2990	2990	2990	247
639	20241031	100200	543156740	3000	3000	3000	3000	15
640	20241031	100100	543111740	3000	3005	3005	2990	70
641	20241031	100000	542901455	3010	2995	3010	2995	10298
642	20241031	095900	511992515	2995	2980	2995	2980	1718
643	20241031	095800	506856130	2990	2990	2990	2985	1935
644	20241031	095700	501075055	2985	2975	2985	2975	2189
645	20241031	095600	494541000	2980	2975	2980	2975	430
646	20241031	095500	493261150	2980	2980	2980	2980	182
647	20241031	095400	492718790	2980	2975	2980	2975	26
648	20241031	095300	492641315	2980	2975	2980	2975	112
649	20241031	095200	492307780	2975	2970	2975	2970	42
650	20241031	095100	492182980	2970	2970	2970	2970	0
651	20241031	095000	492182980	2970	2970	2970	2970	302
652	20241031	094900	491286040	2975	2975	2975	2975	1
653	20241031	094800	491283065	2970	2980	2980	2970	231
654	20241031	094700	490596665	2975	2975	2975	2975	222
655	20241031	094600	489936215	2970	2970	2970	2970	104
656	20241031	094500	489627335	2965	2965	2965	2965	44
657	20241031	094400	489496875	2960	2960	2960	2960	249
658	20241031	094300	488759835	2975	2975	2975	2975	2
659	20241031	094200	488753885	2955	2955	2955	2955	8
660	20241031	094100	488730245	2975	2975	2975	2955	2497
661	20241031	094000	481331855	2975	2965	2975	2965	2
662	20241031	093900	481325915	2965	2965	2965	2965	886
663	20241031	093800	478698925	2965	2980	2980	2965	28
664	20241031	093700	478615620	2970	2970	2970	2970	1151
665	20241031	093600	475197150	2970	2975	2980	2970	215
666	20241031	093500	474557955	2975	2975	2980	2975	1798
667	20241031	093400	469208070	2980	2990	2995	2975	4089
668	20241031	093300	456979270	2990	2980	2990	2965	5398
669	20241031	093200	440894365	2980	2950	2990	2950	5815
670	20241031	093100	423616540	2950	2945	2950	2940	930
671	20241031	093000	420881395	2950	2950	2950	2945	1384
672	20241031	092900	416805445	2950	2950	2950	2950	101
673	20241031	092800	416507495	2950	2950	2950	2950	299
674	20241031	092700	415625445	2950	2950	2950	2950	1
675	20241031	092600	415622495	2955	2955	2955	2955	699
676	20241031	092500	413556950	2955	2950	2955	2950	605
677	20241031	092400	411772175	2950	2945	2950	2940	554
678	20241031	092300	410139145	2940	2940	2945	2940	4454
679	20241031	092200	397043645	2940	2950	2955	2940	6952
680	20241031	092100	376572700	2955	2955	2955	2955	41
681	20241031	092000	376451545	2950	2955	2955	2950	66
682	20241031	091900	376256525	2955	2955	2960	2945	1725
683	20241031	091800	371165730	2960	2950	2960	2950	778
684	20241031	091700	368867895	2950	2960	2960	2950	3227
685	20241031	091600	359327310	2970	2970	2970	2960	659
686	20241031	091500	357370090	2970	2965	2970	2955	2625
687	20241031	091400	349586035	2960	2965	2965	2960	1612
688	20241031	091300	344813680	2965	2970	2970	2965	1406
689	20241031	091200	340642395	2965	2970	2970	2965	4172
690	20241031	091100	328267950	2970	2965	2970	2965	664
691	20241031	091000	326298425	2965	2965	2970	2960	6665
692	20241031	090900	306549105	2965	2980	2980	2965	17965
693	20241031	090800	253036040	2995	2990	2995	2980	18165
694	20241031	090700	198881540	2985	2985	2990	2985	3883
695	20241031	090600	187290780	2980	2990	2990	2980	9438
696	20241031	090500	159134280	2990	3005	3010	2990	3981
697	20241031	090400	147192490	3005	2995	3010	2990	5514
698	20241031	090300	130632135	2990	2985	3000	2980	3284
699	20241031	090200	120808980	2985	2995	2995	2980	5232
700	20241031	090100	105189725	2985	3015	3020	2985	12505
701	20241031	090000	67601250	3015	3020	3030	3010	22388