KissMeData/246250/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205700	388724015	2910	2910	2910	2910	3009
3	20241031	205600	388724015	2910	2910	2910	2910	0
4	20241031	205500	388724015	2910	2910	2910	2910	0
5	20241031	205400	388724015	2910	2910	2910	2910	0
6	20241031	205300	388724015	2910	2910	2910	2910	0
7	20241031	205200	388724015	2910	2910	2910	2910	0
8	20241031	205100	388724015	2910	2910	2910	2910	0
9	20241031	205000	388724015	2910	2910	2910	2910	0
10	20241031	204900	388724015	2910	2910	2910	2910	0
11	20241031	204800	388724015	2910	2910	2910	2910	0
12	20241031	204700	388724015	2910	2910	2910	2910	0
13	20241031	204600	388724015	2910	2910	2910	2910	0
14	20241031	204500	388724015	2910	2910	2910	2910	0
15	20241031	204400	388724015	2910	2910	2910	2910	0
16	20241031	204300	388724015	2910	2910	2910	2910	0
17	20241031	204200	388724015	2910	2910	2910	2910	0
18	20241031	204100	388724015	2910	2910	2910	2910	0
19	20241031	204000	388724015	2910	2910	2910	2910	0
20	20241031	203900	388724015	2910	2910	2910	2910	0
21	20241031	203800	388724015	2910	2910	2910	2910	0
22	20241031	203700	388724015	2910	2910	2910	2910	0
23	20241031	203600	388724015	2910	2910	2910	2910	0
24	20241031	203500	388724015	2910	2910	2910	2910	0
25	20241031	203400	388724015	2910	2910	2910	2910	0
26	20241031	203300	388724015	2910	2910	2910	2910	0
27	20241031	203200	388724015	2910	2910	2910	2910	0
28	20241031	203100	388724015	2910	2910	2910	2910	0
29	20241031	203000	388724015	2910	2910	2910	2910	0
30	20241031	202900	388724015	2910	2910	2910	2910	0
31	20241031	202800	388724015	2910	2910	2910	2910	0
32	20241031	202700	388724015	2910	2910	2910	2910	3009
33	20241031	202600	388724015	2910	2910	2910	2910	0
34	20241031	202500	388724015	2910	2910	2910	2910	0
35	20241031	202400	388724015	2910	2910	2910	2910	0
36	20241031	202300	388724015	2910	2910	2910	2910	0
37	20241031	202200	388724015	2910	2910	2910	2910	0
38	20241031	202100	388724015	2910	2910	2910	2910	0
39	20241031	202000	388724015	2910	2910	2910	2910	0
40	20241031	201900	388724015	2910	2910	2910	2910	0
41	20241031	201800	388724015	2910	2910	2910	2910	0
42	20241031	201700	388724015	2910	2910	2910	2910	0
43	20241031	201600	388724015	2910	2910	2910	2910	0
44	20241031	201500	388724015	2910	2910	2910	2910	0
45	20241031	201400	388724015	2910	2910	2910	2910	0
46	20241031	201300	388724015	2910	2910	2910	2910	0
47	20241031	201200	388724015	2910	2910	2910	2910	0
48	20241031	201100	388724015	2910	2910	2910	2910	0
49	20241031	201000	388724015	2910	2910	2910	2910	0
50	20241031	200900	388724015	2910	2910	2910	2910	0
51	20241031	200800	388724015	2910	2910	2910	2910	0
52	20241031	200700	388724015	2910	2910	2910	2910	0
53	20241031	200600	388724015	2910	2910	2910	2910	0
54	20241031	200500	388724015	2910	2910	2910	2910	0
55	20241031	200400	388724015	2910	2910	2910	2910	0
56	20241031	200300	388724015	2910	2910	2910	2910	0
57	20241031	200200	388724015	2910	2910	2910	2910	0
58	20241031	200100	388724015	2910	2910	2910	2910	0
59	20241031	200000	388724015	2910	2910	2910	2910	0
60	20241031	195900	388724015	2910	2910	2910	2910	0
61	20241031	195800	388724015	2910	2910	2910	2910	0
62	20241031	195700	388724015	2910	2910	2910	2910	3009
63	20241031	195600	388724015	2910	2910	2910	2910	0
64	20241031	195500	388724015	2910	2910	2910	2910	0
65	20241031	195400	388724015	2910	2910	2910	2910	0
66	20241031	195300	388724015	2910	2910	2910	2910	0
67	20241031	195200	388724015	2910	2910	2910	2910	0
68	20241031	195100	388724015	2910	2910	2910	2910	0
69	20241031	195000	388724015	2910	2910	2910	2910	0
70	20241031	194900	388724015	2910	2910	2910	2910	0
71	20241031	194800	388724015	2910	2910	2910	2910	0
72	20241031	194700	388724015	2910	2910	2910	2910	0
73	20241031	194600	388724015	2910	2910	2910	2910	0
74	20241031	194500	388724015	2910	2910	2910	2910	0
75	20241031	194400	388724015	2910	2910	2910	2910	0
76	20241031	194300	388724015	2910	2910	2910	2910	0
77	20241031	194200	388724015	2910	2910	2910	2910	0
78	20241031	194100	388724015	2910	2910	2910	2910	0
79	20241031	194000	388724015	2910	2910	2910	2910	0
80	20241031	193900	388724015	2910	2910	2910	2910	0
81	20241031	193800	388724015	2910	2910	2910	2910	0
82	20241031	193700	388724015	2910	2910	2910	2910	0
83	20241031	193600	388724015	2910	2910	2910	2910	0
84	20241031	193500	388724015	2910	2910	2910	2910	0
85	20241031	193400	388724015	2910	2910	2910	2910	0
86	20241031	193300	388724015	2910	2910	2910	2910	0
87	20241031	193200	388724015	2910	2910	2910	2910	0
88	20241031	193100	388724015	2910	2910	2910	2910	0
89	20241031	193000	388724015	2910	2910	2910	2910	0
90	20241031	192900	388724015	2910	2910	2910	2910	0
91	20241031	192800	388724015	2910	2910	2910	2910	0
92	20241031	192700	388724015	2910	2910	2910	2910	3009
93	20241031	192600	388724015	2910	2910	2910	2910	0
94	20241031	192500	388724015	2910	2910	2910	2910	0
95	20241031	192400	388724015	2910	2910	2910	2910	0
96	20241031	192300	388724015	2910	2910	2910	2910	0
97	20241031	192200	388724015	2910	2910	2910	2910	0
98	20241031	192100	388724015	2910	2910	2910	2910	0
99	20241031	192000	388724015	2910	2910	2910	2910	0
100	20241031	191900	388724015	2910	2910	2910	2910	0
101	20241031	191800	388724015	2910	2910	2910	2910	0
102	20241031	191700	388724015	2910	2910	2910	2910	0
103	20241031	191600	388724015	2910	2910	2910	2910	0
104	20241031	191500	388724015	2910	2910	2910	2910	0
105	20241031	191400	388724015	2910	2910	2910	2910	0
106	20241031	191300	388724015	2910	2910	2910	2910	0
107	20241031	191200	388724015	2910	2910	2910	2910	0
108	20241031	191100	388724015	2910	2910	2910	2910	0
109	20241031	191000	388724015	2910	2910	2910	2910	0
110	20241031	190900	388724015	2910	2910	2910	2910	0
111	20241031	190800	388724015	2910	2910	2910	2910	0
112	20241031	190700	388724015	2910	2910	2910	2910	0
113	20241031	190600	388724015	2910	2910	2910	2910	0
114	20241031	190500	388724015	2910	2910	2910	2910	0
115	20241031	190400	388724015	2910	2910	2910	2910	0
116	20241031	190300	388724015	2910	2910	2910	2910	0
117	20241031	190200	388724015	2910	2910	2910	2910	0
118	20241031	190100	388724015	2910	2910	2910	2910	0
119	20241031	190000	388724015	2910	2910	2910	2910	0
120	20241031	185900	388724015	2910	2910	2910	2910	0
121	20241031	185800	388724015	2910	2910	2910	2910	0
122	20241031	185700	388724015	2910	2910	2910	2910	3009
123	20241031	185600	388724015	2910	2910	2910	2910	0
124	20241031	185500	388724015	2910	2910	2910	2910	0
125	20241031	185400	388724015	2910	2910	2910	2910	0
126	20241031	185300	388724015	2910	2910	2910	2910	0
127	20241031	185200	388724015	2910	2910	2910	2910	0
128	20241031	185100	388724015	2910	2910	2910	2910	0
129	20241031	185000	388724015	2910	2910	2910	2910	0
130	20241031	184900	388724015	2910	2910	2910	2910	0
131	20241031	184800	388724015	2910	2910	2910	2910	0
132	20241031	184700	388724015	2910	2910	2910	2910	0
133	20241031	184600	388724015	2910	2910	2910	2910	0
134	20241031	184500	388724015	2910	2910	2910	2910	0
135	20241031	184400	388724015	2910	2910	2910	2910	0
136	20241031	184300	388724015	2910	2910	2910	2910	0
137	20241031	184200	388724015	2910	2910	2910	2910	0
138	20241031	184100	388724015	2910	2910	2910	2910	0
139	20241031	184000	388724015	2910	2910	2910	2910	0
140	20241031	183900	388724015	2910	2910	2910	2910	0
141	20241031	183800	388724015	2910	2910	2910	2910	0
142	20241031	183700	388724015	2910	2910	2910	2910	0
143	20241031	183600	388724015	2910	2910	2910	2910	0
144	20241031	183500	388724015	2910	2910	2910	2910	0
145	20241031	183400	388724015	2910	2910	2910	2910	0
146	20241031	183300	388724015	2910	2910	2910	2910	0
147	20241031	183200	388724015	2910	2910	2910	2910	0
148	20241031	183100	388724015	2910	2910	2910	2910	0
149	20241031	183000	388724015	2910	2910	2910	2910	0
150	20241031	182900	388724015	2910	2910	2910	2910	0
151	20241031	182800	388724015	2910	2910	2910	2910	0
152	20241031	182700	388724015	2910	2910	2910	2910	3009
153	20241031	182600	388724015	2910	2910	2910	2910	0
154	20241031	182500	388724015	2910	2910	2910	2910	0
155	20241031	182400	388724015	2910	2910	2910	2910	0
156	20241031	182300	388724015	2910	2910	2910	2910	0
157	20241031	182200	388724015	2910	2910	2910	2910	0
158	20241031	182100	388724015	2910	2910	2910	2910	0
159	20241031	182000	388724015	2910	2910	2910	2910	0
160	20241031	181900	388724015	2910	2910	2910	2910	0
161	20241031	181800	388724015	2910	2910	2910	2910	0
162	20241031	181700	388724015	2910	2910	2910	2910	0
163	20241031	181600	388724015	2910	2910	2910	2910	0
164	20241031	181500	388724015	2910	2910	2910	2910	0
165	20241031	181400	388724015	2910	2910	2910	2910	0
166	20241031	181300	388724015	2910	2910	2910	2910	0
167	20241031	181200	388724015	2910	2910	2910	2910	0
168	20241031	181100	388724015	2910	2910	2910	2910	0
169	20241031	181000	388724015	2910	2910	2910	2910	0
170	20241031	180900	388724015	2910	2910	2910	2910	0
171	20241031	180800	388724015	2910	2910	2910	2910	0
172	20241031	180700	388724015	2910	2910	2910	2910	0
173	20241031	180600	388724015	2910	2910	2910	2910	0
174	20241031	180500	388724015	2910	2910	2910	2910	0
175	20241031	180400	388724015	2910	2910	2910	2910	0
176	20241031	180300	388724015	2910	2910	2910	2910	0
177	20241031	180200	388724015	2910	2910	2910	2910	0
178	20241031	180100	388724015	2910	2910	2910	2910	0
179	20241031	180000	388724015	2910	2910	2910	2910	0
180	20241031	175900	388724015	2910	2910	2910	2910	0
181	20241031	175800	388724015	2910	2910	2910	2910	0
182	20241031	175700	388724015	2910	2910	2910	2910	3009
183	20241031	175600	388724015	2910	2910	2910	2910	0
184	20241031	175500	388724015	2910	2910	2910	2910	0
185	20241031	175400	388724015	2910	2910	2910	2910	0
186	20241031	175300	388724015	2910	2910	2910	2910	0
187	20241031	175200	388724015	2910	2910	2910	2910	0
188	20241031	175100	388724015	2910	2910	2910	2910	0
189	20241031	175000	388724015	2910	2910	2910	2910	0
190	20241031	174900	388724015	2910	2910	2910	2910	0
191	20241031	174800	388724015	2910	2910	2910	2910	0
192	20241031	174700	388724015	2910	2910	2910	2910	0
193	20241031	174600	388724015	2910	2910	2910	2910	0
194	20241031	174500	388724015	2910	2910	2910	2910	0
195	20241031	174400	388724015	2910	2910	2910	2910	0
196	20241031	174300	388724015	2910	2910	2910	2910	0
197	20241031	174200	388724015	2910	2910	2910	2910	0
198	20241031	174100	388724015	2910	2910	2910	2910	0
199	20241031	174000	388724015	2910	2910	2910	2910	0
200	20241031	173900	388724015	2910	2910	2910	2910	0
201	20241031	173800	388724015	2910	2910	2910	2910	0
202	20241031	173700	388724015	2910	2910	2910	2910	0
203	20241031	173600	388724015	2910	2910	2910	2910	0
204	20241031	173500	388724015	2910	2910	2910	2910	0
205	20241031	173400	388724015	2910	2910	2910	2910	0
206	20241031	173300	388724015	2910	2910	2910	2910	0
207	20241031	173200	388724015	2910	2910	2910	2910	0
208	20241031	173100	388724015	2910	2910	2910	2910	0
209	20241031	173000	388724015	2910	2910	2910	2910	0
210	20241031	172900	388724015	2910	2910	2910	2910	0
211	20241031	172800	388724015	2910	2910	2910	2910	0
212	20241031	172700	388724015	2910	2910	2910	2910	3009
213	20241031	172600	388724015	2910	2910	2910	2910	0
214	20241031	172500	388724015	2910	2910	2910	2910	0
215	20241031	172400	388724015	2910	2910	2910	2910	0
216	20241031	172300	388724015	2910	2910	2910	2910	0
217	20241031	172200	388724015	2910	2910	2910	2910	0
218	20241031	172100	388724015	2910	2910	2910	2910	0
219	20241031	172000	388724015	2910	2910	2910	2910	0
220	20241031	171900	388724015	2910	2910	2910	2910	0
221	20241031	171800	388724015	2910	2910	2910	2910	0
222	20241031	171700	388724015	2910	2910	2910	2910	0
223	20241031	171600	388724015	2910	2910	2910	2910	0
224	20241031	171500	388724015	2910	2910	2910	2910	0
225	20241031	171400	388724015	2910	2910	2910	2910	0
226	20241031	171300	388724015	2910	2910	2910	2910	0
227	20241031	171200	388724015	2910	2910	2910	2910	0
228	20241031	171100	388724015	2910	2910	2910	2910	0
229	20241031	171000	388724015	2910	2910	2910	2910	0
230	20241031	170900	388724015	2910	2910	2910	2910	0
231	20241031	170800	388724015	2910	2910	2910	2910	0
232	20241031	170700	388724015	2910	2910	2910	2910	0
233	20241031	170600	388724015	2910	2910	2910	2910	0
234	20241031	170500	388724015	2910	2910	2910	2910	0
235	20241031	170400	388724015	2910	2910	2910	2910	0
236	20241031	170300	388724015	2910	2910	2910	2910	0
237	20241031	170200	388724015	2910	2910	2910	2910	0
238	20241031	170100	388724015	2910	2910	2910	2910	0
239	20241031	170000	388724015	2910	2910	2910	2910	0
240	20241031	165900	388724015	2910	2910	2910	2910	0
241	20241031	165800	388724015	2910	2910	2910	2910	0
242	20241031	165700	388724015	2910	2910	2910	2910	3009
243	20241031	165600	388724015	2910	2910	2910	2910	0
244	20241031	165500	388724015	2910	2910	2910	2910	0
245	20241031	165400	388724015	2910	2910	2910	2910	0
246	20241031	165300	388724015	2910	2910	2910	2910	0
247	20241031	165200	388724015	2910	2910	2910	2910	0
248	20241031	165100	388724015	2910	2910	2910	2910	0
249	20241031	165000	388724015	2910	2910	2910	2910	0
250	20241031	164900	388724015	2910	2910	2910	2910	0
251	20241031	164800	388724015	2910	2910	2910	2910	0
252	20241031	164700	388724015	2910	2910	2910	2910	0
253	20241031	164600	388724015	2910	2910	2910	2910	0
254	20241031	164500	388724015	2910	2910	2910	2910	0
255	20241031	164400	388724015	2910	2910	2910	2910	0
256	20241031	164300	388724015	2910	2910	2910	2910	0
257	20241031	164200	388724015	2910	2910	2910	2910	0
258	20241031	164100	388724015	2910	2910	2910	2910	0
259	20241031	164000	388724015	2910	2910	2910	2910	0
260	20241031	163900	388724015	2910	2910	2910	2910	0
261	20241031	163800	388724015	2910	2910	2910	2910	0
262	20241031	163700	388724015	2910	2910	2910	2910	0
263	20241031	163600	388724015	2910	2910	2910	2910	0
264	20241031	163500	388724015	2910	2910	2910	2910	0
265	20241031	163400	388724015	2910	2910	2910	2910	0
266	20241031	163300	388724015	2910	2910	2910	2910	0
267	20241031	163200	388724015	2910	2910	2910	2910	0
268	20241031	163100	388724015	2910	2910	2910	2910	0
269	20241031	163000	388724015	2910	2910	2910	2910	0
270	20241031	162900	388724015	2910	2910	2910	2910	0
271	20241031	162800	388724015	2910	2910	2910	2910	0
272	20241031	162700	388724015	2910	2910	2910	2910	3009
273	20241031	162600	388724015	2910	2910	2910	2910	0
274	20241031	162500	388724015	2910	2910	2910	2910	0
275	20241031	162400	388724015	2910	2910	2910	2910	0
276	20241031	162300	388724015	2910	2910	2910	2910	0
277	20241031	162200	388724015	2910	2910	2910	2910	0
278	20241031	162100	388724015	2910	2910	2910	2910	0
279	20241031	162000	388724015	2910	2910	2910	2910	0
280	20241031	161900	388724015	2910	2910	2910	2910	0
281	20241031	161800	388724015	2910	2910	2910	2910	0
282	20241031	161700	388724015	2910	2910	2910	2910	0
283	20241031	161600	388724015	2910	2910	2910	2910	0
284	20241031	161500	388724015	2910	2910	2910	2910	0
285	20241031	161400	388724015	2910	2910	2910	2910	0
286	20241031	161300	388724015	2910	2910	2910	2910	0
287	20241031	161200	388724015	2910	2910	2910	2910	0
288	20241031	161100	388724015	2910	2910	2910	2910	0
289	20241031	161000	388724015	2910	2910	2910	2910	0
290	20241031	160900	388724015	2910	2910	2910	2910	0
291	20241031	160800	388724015	2910	2910	2910	2910	0
292	20241031	160700	388724015	2910	2910	2910	2910	0
293	20241031	160600	388724015	2910	2910	2910	2910	0
294	20241031	160500	388724015	2910	2910	2910	2910	0
295	20241031	160400	388724015	2910	2910	2910	2910	0
296	20241031	160300	388724015	2910	2910	2910	2910	0
297	20241031	160200	388724015	2910	2910	2910	2910	0
298	20241031	160100	388724015	2910	2910	2910	2910	0
299	20241031	160000	388724015	2910	2910	2910	2910	0
300	20241031	155900	388724015	2910	2910	2910	2910	0
301	20241031	155800	388724015	2910	2910	2910	2910	0
302	20241031	155700	388724015	2910	2910	2910	2910	3009
303	20241031	155600	388724015	2910	2910	2910	2910	0
304	20241031	155500	388724015	2910	2910	2910	2910	0
305	20241031	155400	388724015	2910	2910	2910	2910	0
306	20241031	155300	388724015	2910	2910	2910	2910	0
307	20241031	155200	388724015	2910	2910	2910	2910	0
308	20241031	155100	388724015	2910	2910	2910	2910	0
309	20241031	155000	388724015	2910	2910	2910	2910	0
310	20241031	154900	388724015	2910	2910	2910	2910	0
311	20241031	154800	388724015	2910	2910	2910	2910	0
312	20241031	154700	388724015	2910	2910	2910	2910	0
313	20241031	154600	388724015	2910	2910	2910	2910	0
314	20241031	154500	388724015	2910	2910	2910	2910	0
315	20241031	154400	388724015	2910	2910	2910	2910	0
316	20241031	154300	388724015	2910	2910	2910	2910	0
317	20241031	154200	388724015	2910	2910	2910	2910	0
318	20241031	154100	388724015	2910	2910	2910	2910	0
319	20241031	154000	388724015	2910	2910	2910	2910	0
320	20241031	153900	388724015	2910	2910	2910	2910	0
321	20241031	153800	388724015	2910	2910	2910	2910	0
322	20241031	153700	388724015	2910	2910	2910	2910	0
323	20241031	153600	388724015	2910	2910	2910	2910	0
324	20241031	153500	388724015	2910	2910	2910	2910	0
325	20241031	153400	388724015	2910	2910	2910	2910	0
326	20241031	153300	388724015	2910	2910	2910	2910	0
327	20241031	153200	388724015	2910	2910	2910	2910	0
328	20241031	153100	388724015	2910	2910	2910	2910	0
329	20241031	153000	388724015	2910	2910	2910	2910	3009
330	20241031	152900	379967825	2890	2890	2890	2890	0
331	20241031	152800	379967825	2890	2890	2890	2890	0
332	20241031	152700	379967825	2890	2890	2890	2890	0
333	20241031	152600	379967825	2890	2890	2890	2890	0
334	20241031	152500	379967825	2890	2890	2890	2890	0
335	20241031	152400	379967825	2890	2890	2890	2890	0
336	20241031	152300	379967825	2890	2890	2890	2890	0
337	20241031	152200	379967825	2890	2890	2890	2890	0
338	20241031	152100	379967825	2890	2890	2890	2890	0
339	20241031	152000	379967825	2890	2890	2890	2890	0
340	20241031	151900	379967825	2890	2880	2890	2865	142
341	20241031	151800	379559885	2890	2890	2890	2890	0
342	20241031	151700	379559885	2890	2865	2890	2865	411
343	20241031	151600	378382345	2890	2885	2890	2885	404
344	20241031	151500	377216800	2865	2870	2870	2865	1552
345	20241031	151400	372769705	2885	2885	2885	2885	0
346	20241031	151300	372769705	2885	2885	2885	2885	0
347	20241031	151200	372769705	2885	2885	2885	2885	50
348	20241031	151100	372625455	2890	2890	2890	2890	0
349	20241031	151000	372625455	2890	2865	2890	2865	101
350	20241031	150900	372336065	2890	2890	2890	2890	150
351	20241031	150800	371902565	2890	2865	2890	2865	1650
352	20241031	150700	367174305	2890	2890	2890	2890	100
353	20241031	150600	366885305	2890	2890	2890	2870	32
354	20241031	150500	366793425	2890	2890	2890	2890	100
355	20241031	150400	366504425	2890	2890	2890	2890	0
356	20241031	150300	366504425	2890	2860	2890	2860	1850
357	20241031	150200	361197215	2875	2875	2875	2875	0
358	20241031	150100	361197215	2875	2875	2875	2875	0
359	20241031	150000	361197215	2875	2855	2875	2850	1001
360	20241031	145900	358341960	2880	2850	2880	2850	1600
361	20241031	145800	353775315	2870	2870	2870	2870	0
362	20241031	145700	353775315	2870	2850	2870	2845	1501
363	20241031	145600	349504260	2875	2870	2875	2870	65
364	20241031	145500	349317675	2850	2850	2875	2850	716
365	20241031	145400	347271130	2870	2870	2870	2870	0
366	20241031	145300	347271130	2870	2855	2870	2845	484
367	20241031	145200	345891780	2850	2855	2855	2850	533
368	20241031	145100	344372155	2880	2855	2885	2850	336
369	20241031	145000	343410575	2890	2840	2890	2840	460
370	20241031	144900	342091065	2870	2835	2870	2835	2008
371	20241031	144800	336378920	2845	2845	2845	2845	0
372	20241031	144700	336378920	2845	2845	2845	2845	1
373	20241031	144600	336376075	2830	2830	2830	2830	5
374	20241031	144500	336361925	2830	2830	2830	2830	1121
375	20241031	144400	333189495	2845	2845	2845	2845	0
376	20241031	144300	333189495	2845	2845	2845	2845	36
377	20241031	144200	333087075	2845	2845	2845	2845	0
378	20241031	144100	333087075	2845	2840	2845	2840	51
379	20241031	144000	332942230	2835	2835	2835	2835	297
380	20241031	143900	332100235	2835	2835	2835	2835	0
381	20241031	143800	332100235	2835	2835	2835	2835	191
382	20241031	143700	331558750	2845	2845	2845	2845	0
383	20241031	143600	331558750	2845	2845	2845	2845	0
384	20241031	143500	331558750	2845	2840	2845	2840	103
385	20241031	143400	331266225	2840	2840	2840	2840	0
386	20241031	143300	331266225	2840	2840	2840	2840	2
387	20241031	143200	331260545	2840	2840	2840	2840	0
388	20241031	143100	331260545	2840	2840	2840	2840	1
389	20241031	143000	331257705	2840	2840	2840	2840	21
390	20241031	142900	331198065	2830	2830	2830	2830	1258
391	20241031	142800	327637925	2830	2835	2835	2830	108
392	20241031	142700	327331785	2835	2835	2835	2835	108
393	20241031	142600	327025605	2845	2845	2845	2845	50
394	20241031	142500	326883355	2845	2845	2845	2845	0
395	20241031	142400	326883355	2845	2845	2845	2845	100
396	20241031	142300	326598855	2835	2835	2835	2835	0
397	20241031	142200	326598855	2835	2835	2835	2835	192
398	20241031	142100	326054535	2850	2850	2850	2850	0
399	20241031	142000	326054535	2850	2850	2850	2850	0
400	20241031	141900	326054535	2850	2850	2850	2850	0
401	20241031	141800	326054535	2850	2850	2850	2850	0
402	20241031	141700	326054535	2850	2835	2850	2835	11
403	20241031	141600	326023335	2835	2835	2835	2835	1
404	20241031	141500	326020500	2835	2835	2835	2835	10
405	20241031	141400	325992150	2835	2835	2835	2835	0
406	20241031	141300	325992150	2835	2835	2835	2835	0
407	20241031	141200	325992150	2835	2835	2835	2835	0
408	20241031	141100	325992150	2835	2840	2840	2835	2000
409	20241031	141000	320317920	2850	2850	2850	2850	0
410	20241031	140900	320317920	2850	2850	2850	2850	0
411	20241031	140800	320317920	2850	2850	2850	2850	0
412	20241031	140700	320317920	2850	2850	2850	2850	0
413	20241031	140600	320317920	2850	2850	2850	2850	0
414	20241031	140500	320317920	2850	2850	2850	2850	4
415	20241031	140400	320306520	2850	2845	2850	2845	12
416	20241031	140300	320272375	2845	2845	2845	2845	100
417	20241031	140200	319987875	2845	2845	2845	2845	2
418	20241031	140100	319982185	2845	2845	2845	2845	0
419	20241031	140000	319982185	2845	2850	2850	2840	654
420	20241031	135900	318124290	2845	2845	2845	2845	0
421	20241031	135800	318124290	2845	2845	2845	2845	0
422	20241031	135700	318124290	2845	2845	2845	2845	0
423	20241031	135600	318124290	2845	2845	2845	2845	0
424	20241031	135500	318124290	2845	2845	2845	2845	0
425	20241031	135400	318124290	2845	2860	2860	2845	6
426	20241031	135300	318107205	2860	2860	2860	2860	9
427	20241031	135200	318081465	2860	2860	2860	2860	10
428	20241031	135100	318052865	2860	2860	2860	2860	0
429	20241031	135000	318052865	2860	2860	2860	2860	0
430	20241031	134900	318052865	2860	2860	2860	2860	0
431	20241031	134800	318052865	2860	2860	2860	2860	1
432	20241031	134700	318050005	2860	2860	2860	2860	0
433	20241031	134600	318050005	2860	2860	2860	2860	0
434	20241031	134500	318050005	2860	2860	2860	2860	100
435	20241031	134400	317764005	2860	2860	2860	2860	0
436	20241031	134300	317764005	2860	2860	2860	2860	0
437	20241031	134200	317764005	2860	2840	2860	2840	24
438	20241031	134100	317695765	2860	2840	2860	2840	2050
439	20241031	134000	311873730	2840	2835	2840	2835	84
440	20241031	133900	311635540	2835	2835	2835	2835	200
441	20241031	133800	311068540	2840	2840	2840	2840	1
442	20241031	133700	311065700	2835	2830	2835	2830	1300
443	20241031	133600	307386695	2835	2835	2835	2835	4182
444	20241031	133500	295530725	2835	2850	2850	2835	2167
445	20241031	133400	289385280	2835	2840	2840	2835	3232
446	20241031	133300	280220820	2850	2850	2850	2850	0
447	20241031	133200	280220820	2850	2850	2850	2850	0
448	20241031	133100	280220820	2850	2850	2850	2850	0
449	20241031	133000	280220820	2850	2840	2850	2840	647
450	20241031	132900	278383330	2850	2850	2850	2850	0
451	20241031	132800	278383330	2850	2850	2850	2850	0
452	20241031	132700	278383330	2850	2850	2850	2850	1
453	20241031	132600	278380480	2860	2860	2860	2860	0
454	20241031	132500	278380480	2860	2860	2860	2860	0
455	20241031	132400	278380480	2860	2860	2860	2840	2133
456	20241031	132300	272319470	2860	2860	2860	2860	0
457	20241031	132200	272319470	2860	2860	2860	2860	42
458	20241031	132100	272199350	2860	2860	2860	2860	0
459	20241031	132000	272199350	2860	2860	2860	2860	0
460	20241031	131900	272199350	2860	2860	2860	2860	0
461	20241031	131800	272199350	2860	2860	2860	2860	1
462	20241031	131700	272196490	2845	2845	2845	2845	0
463	20241031	131600	272196490	2845	2845	2845	2845	0
464	20241031	131500	272196490	2845	2845	2845	2845	1000
465	20241031	131400	269351490	2845	2845	2845	2845	600
466	20241031	131300	267644490	2860	2860	2860	2860	0
467	20241031	131200	267644490	2860	2845	2860	2845	607
468	20241031	131100	265917525	2860	2860	2860	2860	0
469	20241031	131000	265917525	2860	2860	2860	2860	0
470	20241031	130900	265917525	2860	2860	2860	2860	0
471	20241031	130800	265917525	2860	2850	2860	2850	171
472	20241031	130700	265429475	2850	2850	2850	2850	539
473	20241031	130600	263893325	2860	2860	2860	2860	1
474	20241031	130500	263890465	2860	2860	2860	2860	0
475	20241031	130400	263890465	2860	2860	2860	2860	0
476	20241031	130300	263890465	2860	2860	2860	2860	50
477	20241031	130200	263747465	2860	2860	2860	2860	0
478	20241031	130100	263747465	2860	2860	2860	2860	0
479	20241031	130000	263747465	2860	2860	2860	2860	1
480	20241031	125900	263744605	2845	2850	2850	2845	1706
481	20241031	125800	258882540	2860	2860	2860	2860	1
482	20241031	125700	258879680	2850	2850	2850	2850	0
483	20241031	125600	258879680	2850	2855	2855	2850	1000
484	20241031	125500	256028685	2860	2860	2860	2860	1
485	20241031	125400	256025825	2860	2855	2860	2855	2
486	20241031	125300	256020110	2860	2860	2860	2860	0
487	20241031	125200	256020110	2860	2860	2860	2860	0
488	20241031	125100	256020110	2860	2855	2860	2855	2618
489	20241031	125000	248540460	2865	2865	2865	2865	0
490	20241031	124900	248540460	2865	2865	2865	2865	0
491	20241031	124800	248540460	2865	2865	2865	2865	1
492	20241031	124700	248537595	2860	2860	2860	2860	77
493	20241031	124600	248317375	2870	2870	2870	2870	30
494	20241031	124500	248231275	2870	2870	2870	2870	50
495	20241031	124400	248087775	2870	2870	2870	2870	50
496	20241031	124300	247944275	2870	2870	2870	2870	0
497	20241031	124200	247944275	2870	2870	2870	2865	11
498	20241031	124100	247912730	2875	2875	2875	2875	5
499	20241031	124000	247898355	2875	2875	2875	2875	8
500	20241031	123900	247875355	2875	2865	2875	2865	597
501	20241031	123800	246161740	2870	2870	2870	2870	0
502	20241031	123700	246161740	2870	2870	2870	2870	300
503	20241031	123600	245300740	2870	2870	2870	2870	1
504	20241031	123500	245297870	2860	2860	2860	2860	0
505	20241031	123400	245297870	2860	2860	2860	2860	360
506	20241031	123300	244268270	2860	2860	2860	2860	0
507	20241031	123200	244268270	2860	2860	2860	2860	0
508	20241031	123100	244268270	2860	2860	2860	2860	1000
509	20241031	123000	241408270	2865	2875	2875	2865	361
510	20241031	122900	240373995	2860	2860	2860	2860	0
511	20241031	122800	240373995	2860	2860	2860	2860	0
512	20241031	122700	240373995	2860	2860	2860	2860	0
513	20241031	122600	240373995	2860	2860	2860	2860	0
514	20241031	122500	240373995	2860	2860	2860	2860	21
515	20241031	122400	240313935	2860	2860	2860	2860	121
516	20241031	122300	239967875	2860	2860	2860	2860	358
517	20241031	122200	238943995	2860	2860	2860	2860	100
518	20241031	122100	238657995	2865	2865	2865	2865	40
519	20241031	122000	238543395	2875	2875	2875	2875	0
520	20241031	121900	238543395	2875	2875	2875	2875	0
521	20241031	121800	238543395	2875	2865	2875	2865	3
522	20241031	121700	238534790	2875	2875	2875	2875	0
523	20241031	121600	238534790	2875	2875	2875	2875	0
524	20241031	121500	238534790	2875	2875	2875	2875	0
525	20241031	121400	238534790	2875	2875	2875	2875	120
526	20241031	121300	238189790	2875	2875	2875	2875	50
527	20241031	121200	238046040	2875	2875	2875	2875	1
528	20241031	121100	238043165	2880	2880	2880	2880	0
529	20241031	121000	238043165	2880	2880	2880	2880	1
530	20241031	120900	238040285	2870	2870	2870	2870	102
531	20241031	120800	237747545	2860	2860	2860	2860	0
532	20241031	120700	237747545	2860	2860	2860	2860	0
533	20241031	120600	237747545	2860	2860	2860	2860	1
534	20241031	120500	237744685	2850	2850	2850	2850	0
535	20241031	120400	237744685	2850	2850	2850	2850	0
536	20241031	120300	237744685	2850	2850	2850	2850	0
537	20241031	120200	237744685	2850	2850	2850	2850	0
538	20241031	120100	237744685	2850	2850	2850	2850	526
539	20241031	120000	236245585	2860	2860	2860	2860	1
540	20241031	115900	236242725	2860	2860	2860	2860	100
541	20241031	115800	235956725	2860	2860	2860	2860	0
542	20241031	115700	235956725	2860	2860	2860	2860	0
543	20241031	115600	235956725	2860	2860	2860	2860	0
544	20241031	115500	235956725	2860	2860	2860	2860	0
545	20241031	115400	235956725	2860	2860	2860	2860	1
546	20241031	115300	235953865	2845	2845	2845	2845	10
547	20241031	115200	235925415	2845	2845	2845	2845	1
548	20241031	115100	235922570	2850	2850	2850	2850	0
549	20241031	115000	235922570	2850	2850	2850	2850	0
550	20241031	114900	235922570	2850	2850	2850	2850	0
551	20241031	114800	235922570	2850	2850	2850	2845	754
552	20241031	114700	233774410	2850	2850	2850	2850	856
553	20241031	114600	231334810	2860	2850	2860	2850	720
554	20241031	114500	229277810	2850	2850	2850	2850	0
555	20241031	114400	229277810	2850	2850	2850	2850	0
556	20241031	114300	229277810	2850	2850	2850	2850	37
557	20241031	114200	229172360	2850	2860	2860	2850	21
558	20241031	114100	229112500	2855	2855	2855	2855	100
559	20241031	114000	228827000	2855	2855	2855	2855	368
560	20241031	113900	227776360	2855	2855	2855	2855	1542
561	20241031	113800	223373950	2860	2860	2860	2860	0
562	20241031	113700	223373950	2860	2860	2860	2860	234
563	20241031	113600	222704710	2855	2855	2855	2855	80
564	20241031	113500	222476310	2850	2850	2850	2850	0
565	20241031	113400	222476310	2850	2850	2850	2850	0
566	20241031	113300	222476310	2850	2850	2850	2850	0
567	20241031	113200	222476310	2850	2855	2855	2850	468
568	20241031	113100	221140510	2860	2865	2865	2860	961
569	20241031	113000	218391890	2865	2870	2870	2865	65
570	20241031	112900	218205490	2865	2865	2865	2865	315
571	20241031	112800	217303015	2865	2865	2865	2865	0
572	20241031	112700	217303015	2865	2865	2865	2865	0
573	20241031	112600	217303015	2865	2865	2865	2850	3906
574	20241031	112500	206134420	2870	2875	2875	2870	3400
575	20241031	112400	196373135	2875	2875	2875	2875	54
576	20241031	112300	196217885	2870	2870	2870	2870	0
577	20241031	112200	196217885	2870	2870	2870	2870	0
578	20241031	112100	196217885	2870	2870	2870	2870	0
579	20241031	112000	196217885	2870	2875	2875	2870	1821
580	20241031	111900	190983470	2880	2880	2880	2880	0
581	20241031	111800	190983470	2880	2880	2880	2880	995
582	20241031	111700	188117870	2885	2885	2885	2885	191
583	20241031	111600	187566835	2890	2890	2890	2890	0
584	20241031	111500	187566835	2890	2890	2890	2890	0
585	20241031	111400	187566835	2890	2890	2890	2890	0
586	20241031	111300	187566835	2890	2890	2890	2890	0
587	20241031	111200	187566835	2890	2885	2890	2885	400
588	20241031	111100	186412335	2885	2885	2885	2885	58
589	20241031	111000	186245005	2900	2895	2900	2890	2001
590	20241031	110900	180462100	2890	2890	2890	2890	0
591	20241031	110800	180462100	2890	2895	2895	2890	394
592	20241031	110700	179321480	2900	2900	2900	2900	0
593	20241031	110600	179321480	2900	2900	2900	2900	134
594	20241031	110500	178932880	2895	2895	2895	2895	299
595	20241031	110400	178067275	2900	2900	2900	2900	0
596	20241031	110300	178067275	2900	2900	2900	2900	0
597	20241031	110200	178067275	2900	2900	2900	2900	0
598	20241031	110100	178067275	2900	2900	2900	2900	1
599	20241031	110000	178064375	2900	2900	2900	2900	37
600	20241031	105900	177957075	2910	2910	2910	2910	1
601	20241031	105800	177954165	2915	2915	2915	2915	1
602	20241031	105700	177951250	2920	2920	2920	2920	1
603	20241031	105600	177948330	2920	2920	2920	2920	1000
604	20241031	105500	175028330	2920	2920	2920	2920	0
605	20241031	105400	175028330	2920	2895	2920	2895	29
606	20241031	105300	174943750	2895	2895	2895	2895	200
607	20241031	105200	174364750	2895	2895	2895	2895	0
608	20241031	105100	174364750	2895	2895	2895	2895	0
609	20241031	105000	174364750	2895	2895	2895	2895	200
610	20241031	104900	173785750	2920	2920	2920	2920	2
611	20241031	104800	173779910	2895	2895	2895	2895	0
612	20241031	104700	173779910	2895	2895	2895	2895	250
613	20241031	104600	173056160	2895	2895	2895	2895	0
614	20241031	104500	173056160	2895	2895	2895	2895	0
615	20241031	104400	173056160	2895	2895	2895	2895	0
616	20241031	104300	173056160	2895	2895	2895	2895	3
617	20241031	104200	173047475	2900	2900	2900	2900	82
618	20241031	104100	172809675	2900	2900	2900	2900	0
619	20241031	104000	172809675	2900	2900	2900	2900	0
620	20241031	103900	172809675	2900	2900	2900	2900	69
621	20241031	103800	172609575	2900	2900	2900	2900	0
622	20241031	103700	172609575	2900	2900	2900	2900	200
623	20241031	103600	172029575	2900	2900	2900	2900	274
624	20241031	103500	171234975	2900	2900	2900	2900	0
625	20241031	103400	171234975	2900	2900	2900	2900	0
626	20241031	103300	171234975	2900	2910	2910	2900	62
627	20241031	103200	171054605	2925	2925	2925	2925	2
628	20241031	103100	171048755	2925	2925	2925	2925	0
629	20241031	103000	171048755	2925	2925	2925	2925	0
630	20241031	102900	171048755	2925	2915	2925	2915	3
631	20241031	102800	171039990	2915	2910	2930	2910	26
632	20241031	102700	170964110	2900	2900	2900	2900	485
633	20241031	102600	169557610	2895	2895	2895	2895	0
634	20241031	102500	169557610	2895	2895	2895	2895	0
635	20241031	102400	169557610	2895	2880	2895	2880	12
636	20241031	102300	169522900	2900	2900	2900	2900	0
637	20241031	102200	169522900	2900	2900	2900	2900	260
638	20241031	102100	168768900	2900	2900	2900	2900	103
639	20241031	102000	168470200	2900	2900	2900	2900	0
640	20241031	101900	168470200	2900	2900	2900	2900	939
641	20241031	101800	165747100	2900	2885	2900	2880	779
642	20241031	101700	163501235	2900	2900	2900	2885	670
643	20241031	101600	161566155	2890	2890	2890	2890	0
644	20241031	101500	161566155	2890	2895	2895	2890	1043
645	20241031	101400	158546835	2895	2895	2895	2895	0
646	20241031	101300	158546835	2895	2895	2895	2895	184
647	20241031	101200	158014155	2905	2905	2905	2905	0
648	20241031	101100	158014155	2905	2905	2905	2905	0
649	20241031	101000	158014155	2905	2905	2905	2905	10
650	20241031	100900	157985105	2905	2905	2905	2905	0
651	20241031	100800	157985105	2905	2905	2905	2905	0
652	20241031	100700	157985105	2905	2905	2905	2905	0
653	20241031	100600	157985105	2905	2905	2905	2905	5
654	20241031	100500	157970580	2910	2900	2910	2900	715
655	20241031	100400	155897070	2910	2910	2910	2910	0
656	20241031	100300	155897070	2910	2910	2910	2910	1
657	20241031	100200	155894160	2910	2910	2910	2910	0
658	20241031	100100	155894160	2910	2905	2910	2905	38
659	20241031	100000	155783755	2910	2910	2910	2910	0
660	20241031	095900	155783755	2910	2910	2910	2910	0
661	20241031	095800	155783755	2910	2910	2910	2910	0
662	20241031	095700	155783755	2910	2900	2910	2885	1005
663	20241031	095600	152873725	2915	2915	2915	2915	1
664	20241031	095500	152870810	2920	2920	2920	2920	0
665	20241031	095400	152870810	2920	2920	2920	2920	500
666	20241031	095300	151410810	2935	2930	2935	2930	23
667	20241031	095200	151343410	2930	2930	2930	2930	937
668	20241031	095100	148598000	2950	2895	2950	2895	3537
669	20241031	095000	138306600	2895	2895	2895	2895	900
670	20241031	094900	135701100	2895	2920	2920	2895	38
671	20241031	094800	135591065	2905	2900	2905	2900	1070
672	20241031	094700	132483065	2885	2885	2885	2885	50
673	20241031	094600	132338815	2895	2885	2895	2885	1175
674	20241031	094500	128940380	2880	2885	2885	2880	1069
675	20241031	094400	125859335	2885	2890	2890	2885	1500
676	20241031	094300	121530985	2890	2890	2890	2890	0
677	20241031	094200	121530985	2890	2895	2895	2890	1601
678	20241031	094100	116904080	2895	2895	2895	2895	1655
679	20241031	094000	112112855	2895	2895	2895	2895	0
680	20241031	093900	112112855	2895	2895	2895	2895	0
681	20241031	093800	112112855	2895	2905	2905	2895	33
682	20241031	093700	112017210	2895	2895	2895	2895	0
683	20241031	093600	112017210	2895	2895	2895	2895	50
684	20241031	093500	111872460	2895	2895	2895	2895	0
685	20241031	093400	111872460	2895	2895	2895	2895	45
686	20241031	093300	111742185	2895	2895	2895	2895	600
687	20241031	093200	110005185	2895	2895	2910	2895	648
688	20241031	093100	108126990	2895	2895	2895	2895	0
689	20241031	093000	108126990	2895	2895	2895	2895	78
690	20241031	092900	107901180	2895	2895	2895	2895	85
691	20241031	092800	107655105	2895	2895	2895	2895	0
692	20241031	092700	107655105	2895	2895	2895	2895	1
693	20241031	092600	107652210	2895	2910	2910	2895	591
694	20241031	092500	105932470	2900	2900	2900	2900	1667
695	20241031	092400	101098170	2895	2895	2895	2895	205
696	20241031	092300	100504695	2900	2900	2900	2900	1
697	20241031	092200	100501795	2900	2900	2900	2895	49
698	20241031	092100	100359875	2895	2895	2895	2895	102
699	20241031	092000	100064585	2895	2895	2895	2895	0
700	20241031	091900	100064585	2895	2895	2895	2895	8
701	20241031	091800	100041425	2890	2890	2890	2890	0
702	20241031	091700	100041425	2890	2885	2890	2880	4593
703	20241031	091600	86808575	2880	2880	2880	2880	0
704	20241031	091500	86808575	2880	2880	2880	2880	0
705	20241031	091400	86808575	2880	2880	2880	2880	100
706	20241031	091300	86520575	2880	2880	2900	2880	5626
707	20241031	091200	70276370	2880	2890	2890	2880	6318
708	20241031	091100	52060530	2880	2885	2885	2875	5283
709	20241031	091000	36846680	2885	2895	2895	2885	2443
710	20241031	090900	29782755	2900	2900	2900	2900	56
711	20241031	090800	29620355	2900	2905	2905	2900	3130
712	20241031	090700	20536205	2905	2905	2905	2905	50
713	20241031	090600	20390955	2905	2905	2905	2905	1204
714	20241031	090500	16893335	2905	2910	2910	2905	1242
715	20241031	090400	13284265	2910	2920	2920	2910	673
716	20241031	090300	11324095	2915	2910	2915	2910	18
717	20241031	090200	11271630	2915	2915	2915	2905	1101
718	20241031	090100	8064720	2910	2905	2915	2905	283
719	20241031	090000	7241405	2905	2905	2910	2900	2494