KissMeData/356890/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212800	82440465	2910	2910	2910	2910	162
3	20241031	212700	82440465	2910	2910	2910	2910	0
4	20241031	212600	82440465	2910	2910	2910	2910	0
5	20241031	212500	82440465	2910	2910	2910	2910	0
6	20241031	212400	82440465	2910	2910	2910	2910	0
7	20241031	212300	82440465	2910	2910	2910	2910	0
8	20241031	212200	82440465	2910	2910	2910	2910	0
9	20241031	212100	82440465	2910	2910	2910	2910	0
10	20241031	212000	82440465	2910	2910	2910	2910	0
11	20241031	211900	82440465	2910	2910	2910	2910	0
12	20241031	211800	82440465	2910	2910	2910	2910	0
13	20241031	211700	82440465	2910	2910	2910	2910	0
14	20241031	211600	82440465	2910	2910	2910	2910	0
15	20241031	211500	82440465	2910	2910	2910	2910	0
16	20241031	211400	82440465	2910	2910	2910	2910	0
17	20241031	211300	82440465	2910	2910	2910	2910	0
18	20241031	211200	82440465	2910	2910	2910	2910	0
19	20241031	211100	82440465	2910	2910	2910	2910	0
20	20241031	211000	82440465	2910	2910	2910	2910	0
21	20241031	210900	82440465	2910	2910	2910	2910	0
22	20241031	210800	82440465	2910	2910	2910	2910	0
23	20241031	210700	82440465	2910	2910	2910	2910	0
24	20241031	210600	82440465	2910	2910	2910	2910	0
25	20241031	210500	82440465	2910	2910	2910	2910	0
26	20241031	210400	82440465	2910	2910	2910	2910	0
27	20241031	210300	82440465	2910	2910	2910	2910	0
28	20241031	210200	82440465	2910	2910	2910	2910	0
29	20241031	210100	82440465	2910	2910	2910	2910	0
30	20241031	210000	82440465	2910	2910	2910	2910	0
31	20241031	205900	82440465	2910	2910	2910	2910	0
32	20241031	205800	82440465	2910	2910	2910	2910	162
33	20241031	205700	82440465	2910	2910	2910	2910	0
34	20241031	205600	82440465	2910	2910	2910	2910	0
35	20241031	205500	82440465	2910	2910	2910	2910	0
36	20241031	205400	82440465	2910	2910	2910	2910	0
37	20241031	205300	82440465	2910	2910	2910	2910	0
38	20241031	205200	82440465	2910	2910	2910	2910	0
39	20241031	205100	82440465	2910	2910	2910	2910	0
40	20241031	205000	82440465	2910	2910	2910	2910	0
41	20241031	204900	82440465	2910	2910	2910	2910	0
42	20241031	204800	82440465	2910	2910	2910	2910	0
43	20241031	204700	82440465	2910	2910	2910	2910	0
44	20241031	204600	82440465	2910	2910	2910	2910	0
45	20241031	204500	82440465	2910	2910	2910	2910	0
46	20241031	204400	82440465	2910	2910	2910	2910	0
47	20241031	204300	82440465	2910	2910	2910	2910	0
48	20241031	204200	82440465	2910	2910	2910	2910	0
49	20241031	204100	82440465	2910	2910	2910	2910	0
50	20241031	204000	82440465	2910	2910	2910	2910	0
51	20241031	203900	82440465	2910	2910	2910	2910	0
52	20241031	203800	82440465	2910	2910	2910	2910	0
53	20241031	203700	82440465	2910	2910	2910	2910	0
54	20241031	203600	82440465	2910	2910	2910	2910	0
55	20241031	203500	82440465	2910	2910	2910	2910	0
56	20241031	203400	82440465	2910	2910	2910	2910	0
57	20241031	203300	82440465	2910	2910	2910	2910	0
58	20241031	203200	82440465	2910	2910	2910	2910	0
59	20241031	203100	82440465	2910	2910	2910	2910	0
60	20241031	203000	82440465	2910	2910	2910	2910	0
61	20241031	202900	82440465	2910	2910	2910	2910	0
62	20241031	202800	82440465	2910	2910	2910	2910	162
63	20241031	202700	82440465	2910	2910	2910	2910	0
64	20241031	202600	82440465	2910	2910	2910	2910	0
65	20241031	202500	82440465	2910	2910	2910	2910	0
66	20241031	202400	82440465	2910	2910	2910	2910	0
67	20241031	202300	82440465	2910	2910	2910	2910	0
68	20241031	202200	82440465	2910	2910	2910	2910	0
69	20241031	202100	82440465	2910	2910	2910	2910	0
70	20241031	202000	82440465	2910	2910	2910	2910	0
71	20241031	201900	82440465	2910	2910	2910	2910	0
72	20241031	201800	82440465	2910	2910	2910	2910	0
73	20241031	201700	82440465	2910	2910	2910	2910	0
74	20241031	201600	82440465	2910	2910	2910	2910	0
75	20241031	201500	82440465	2910	2910	2910	2910	0
76	20241031	201400	82440465	2910	2910	2910	2910	0
77	20241031	201300	82440465	2910	2910	2910	2910	0
78	20241031	201200	82440465	2910	2910	2910	2910	0
79	20241031	201100	82440465	2910	2910	2910	2910	0
80	20241031	201000	82440465	2910	2910	2910	2910	0
81	20241031	200900	82440465	2910	2910	2910	2910	0
82	20241031	200800	82440465	2910	2910	2910	2910	0
83	20241031	200700	82440465	2910	2910	2910	2910	0
84	20241031	200600	82440465	2910	2910	2910	2910	0
85	20241031	200500	82440465	2910	2910	2910	2910	0
86	20241031	200400	82440465	2910	2910	2910	2910	0
87	20241031	200300	82440465	2910	2910	2910	2910	0
88	20241031	200200	82440465	2910	2910	2910	2910	0
89	20241031	200100	82440465	2910	2910	2910	2910	0
90	20241031	200000	82440465	2910	2910	2910	2910	0
91	20241031	195900	82440465	2910	2910	2910	2910	0
92	20241031	195800	82440465	2910	2910	2910	2910	162
93	20241031	195700	82440465	2910	2910	2910	2910	0
94	20241031	195600	82440465	2910	2910	2910	2910	0
95	20241031	195500	82440465	2910	2910	2910	2910	0
96	20241031	195400	82440465	2910	2910	2910	2910	0
97	20241031	195300	82440465	2910	2910	2910	2910	0
98	20241031	195200	82440465	2910	2910	2910	2910	0
99	20241031	195100	82440465	2910	2910	2910	2910	0
100	20241031	195000	82440465	2910	2910	2910	2910	0
101	20241031	194900	82440465	2910	2910	2910	2910	0
102	20241031	194800	82440465	2910	2910	2910	2910	0
103	20241031	194700	82440465	2910	2910	2910	2910	0
104	20241031	194600	82440465	2910	2910	2910	2910	0
105	20241031	194500	82440465	2910	2910	2910	2910	0
106	20241031	194400	82440465	2910	2910	2910	2910	0
107	20241031	194300	82440465	2910	2910	2910	2910	0
108	20241031	194200	82440465	2910	2910	2910	2910	0
109	20241031	194100	82440465	2910	2910	2910	2910	0
110	20241031	194000	82440465	2910	2910	2910	2910	0
111	20241031	193900	82440465	2910	2910	2910	2910	0
112	20241031	193800	82440465	2910	2910	2910	2910	0
113	20241031	193700	82440465	2910	2910	2910	2910	0
114	20241031	193600	82440465	2910	2910	2910	2910	0
115	20241031	193500	82440465	2910	2910	2910	2910	0
116	20241031	193400	82440465	2910	2910	2910	2910	0
117	20241031	193300	82440465	2910	2910	2910	2910	0
118	20241031	193200	82440465	2910	2910	2910	2910	0
119	20241031	193100	82440465	2910	2910	2910	2910	0
120	20241031	193000	82440465	2910	2910	2910	2910	0
121	20241031	192900	82440465	2910	2910	2910	2910	0
122	20241031	192800	82440465	2910	2910	2910	2910	162
123	20241031	192700	82440465	2910	2910	2910	2910	0
124	20241031	192600	82440465	2910	2910	2910	2910	0
125	20241031	192500	82440465	2910	2910	2910	2910	0
126	20241031	192400	82440465	2910	2910	2910	2910	0
127	20241031	192300	82440465	2910	2910	2910	2910	0
128	20241031	192200	82440465	2910	2910	2910	2910	0
129	20241031	192100	82440465	2910	2910	2910	2910	0
130	20241031	192000	82440465	2910	2910	2910	2910	0
131	20241031	191900	82440465	2910	2910	2910	2910	0
132	20241031	191800	82440465	2910	2910	2910	2910	0
133	20241031	191700	82440465	2910	2910	2910	2910	0
134	20241031	191600	82440465	2910	2910	2910	2910	0
135	20241031	191500	82440465	2910	2910	2910	2910	0
136	20241031	191400	82440465	2910	2910	2910	2910	0
137	20241031	191300	82440465	2910	2910	2910	2910	0
138	20241031	191200	82440465	2910	2910	2910	2910	0
139	20241031	191100	82440465	2910	2910	2910	2910	0
140	20241031	191000	82440465	2910	2910	2910	2910	0
141	20241031	190900	82440465	2910	2910	2910	2910	0
142	20241031	190800	82440465	2910	2910	2910	2910	0
143	20241031	190700	82440465	2910	2910	2910	2910	0
144	20241031	190600	82440465	2910	2910	2910	2910	0
145	20241031	190500	82440465	2910	2910	2910	2910	0
146	20241031	190400	82440465	2910	2910	2910	2910	0
147	20241031	190300	82440465	2910	2910	2910	2910	0
148	20241031	190200	82440465	2910	2910	2910	2910	0
149	20241031	190100	82440465	2910	2910	2910	2910	0
150	20241031	190000	82440465	2910	2910	2910	2910	0
151	20241031	185900	82440465	2910	2910	2910	2910	0
152	20241031	185800	82440465	2910	2910	2910	2910	162
153	20241031	185700	82440465	2910	2910	2910	2910	0
154	20241031	185600	82440465	2910	2910	2910	2910	0
155	20241031	185500	82440465	2910	2910	2910	2910	0
156	20241031	185400	82440465	2910	2910	2910	2910	0
157	20241031	185300	82440465	2910	2910	2910	2910	0
158	20241031	185200	82440465	2910	2910	2910	2910	0
159	20241031	185100	82440465	2910	2910	2910	2910	0
160	20241031	185000	82440465	2910	2910	2910	2910	0
161	20241031	184900	82440465	2910	2910	2910	2910	0
162	20241031	184800	82440465	2910	2910	2910	2910	0
163	20241031	184700	82440465	2910	2910	2910	2910	0
164	20241031	184600	82440465	2910	2910	2910	2910	0
165	20241031	184500	82440465	2910	2910	2910	2910	0
166	20241031	184400	82440465	2910	2910	2910	2910	0
167	20241031	184300	82440465	2910	2910	2910	2910	0
168	20241031	184200	82440465	2910	2910	2910	2910	0
169	20241031	184100	82440465	2910	2910	2910	2910	0
170	20241031	184000	82440465	2910	2910	2910	2910	0
171	20241031	183900	82440465	2910	2910	2910	2910	0
172	20241031	183800	82440465	2910	2910	2910	2910	0
173	20241031	183700	82440465	2910	2910	2910	2910	0
174	20241031	183600	82440465	2910	2910	2910	2910	0
175	20241031	183500	82440465	2910	2910	2910	2910	0
176	20241031	183400	82440465	2910	2910	2910	2910	0
177	20241031	183300	82440465	2910	2910	2910	2910	0
178	20241031	183200	82440465	2910	2910	2910	2910	0
179	20241031	183100	82440465	2910	2910	2910	2910	0
180	20241031	183000	82440465	2910	2910	2910	2910	0
181	20241031	182900	82440465	2910	2910	2910	2910	0
182	20241031	182800	82440465	2910	2910	2910	2910	162
183	20241031	182700	82440465	2910	2910	2910	2910	0
184	20241031	182600	82440465	2910	2910	2910	2910	0
185	20241031	182500	82440465	2910	2910	2910	2910	0
186	20241031	182400	82440465	2910	2910	2910	2910	0
187	20241031	182300	82440465	2910	2910	2910	2910	0
188	20241031	182200	82440465	2910	2910	2910	2910	0
189	20241031	182100	82440465	2910	2910	2910	2910	0
190	20241031	182000	82440465	2910	2910	2910	2910	0
191	20241031	181900	82440465	2910	2910	2910	2910	0
192	20241031	181800	82440465	2910	2910	2910	2910	0
193	20241031	181700	82440465	2910	2910	2910	2910	0
194	20241031	181600	82440465	2910	2910	2910	2910	0
195	20241031	181500	82440465	2910	2910	2910	2910	0
196	20241031	181400	82440465	2910	2910	2910	2910	0
197	20241031	181300	82440465	2910	2910	2910	2910	0
198	20241031	181200	82440465	2910	2910	2910	2910	0
199	20241031	181100	82440465	2910	2910	2910	2910	0
200	20241031	181000	82440465	2910	2910	2910	2910	0
201	20241031	180900	82440465	2910	2910	2910	2910	0
202	20241031	180800	82440465	2910	2910	2910	2910	0
203	20241031	180700	82440465	2910	2910	2910	2910	0
204	20241031	180600	82440465	2910	2910	2910	2910	0
205	20241031	180500	82440465	2910	2910	2910	2910	0
206	20241031	180400	82440465	2910	2910	2910	2910	0
207	20241031	180300	82440465	2910	2910	2910	2910	0
208	20241031	180200	82440465	2910	2910	2910	2910	0
209	20241031	180100	82440465	2910	2910	2910	2910	0
210	20241031	180000	82440465	2910	2910	2910	2910	0
211	20241031	175900	82440465	2910	2910	2910	2910	0
212	20241031	175800	82440465	2910	2910	2910	2910	162
213	20241031	175700	82440465	2910	2910	2910	2910	0
214	20241031	175600	82440465	2910	2910	2910	2910	0
215	20241031	175500	82440465	2910	2910	2910	2910	0
216	20241031	175400	82440465	2910	2910	2910	2910	0
217	20241031	175300	82440465	2910	2910	2910	2910	0
218	20241031	175200	82440465	2910	2910	2910	2910	0
219	20241031	175100	82440465	2910	2910	2910	2910	0
220	20241031	175000	82440465	2910	2910	2910	2910	0
221	20241031	174900	82440465	2910	2910	2910	2910	0
222	20241031	174800	82440465	2910	2910	2910	2910	0
223	20241031	174700	82440465	2910	2910	2910	2910	0
224	20241031	174600	82440465	2910	2910	2910	2910	0
225	20241031	174500	82440465	2910	2910	2910	2910	0
226	20241031	174400	82440465	2910	2910	2910	2910	0
227	20241031	174300	82440465	2910	2910	2910	2910	0
228	20241031	174200	82440465	2910	2910	2910	2910	0
229	20241031	174100	82440465	2910	2910	2910	2910	0
230	20241031	174000	82440465	2910	2910	2910	2910	0
231	20241031	173900	82440465	2910	2910	2910	2910	0
232	20241031	173800	82440465	2910	2910	2910	2910	0
233	20241031	173700	82440465	2910	2910	2910	2910	0
234	20241031	173600	82440465	2910	2910	2910	2910	0
235	20241031	173500	82440465	2910	2910	2910	2910	0
236	20241031	173400	82440465	2910	2910	2910	2910	0
237	20241031	173300	82440465	2910	2910	2910	2910	0
238	20241031	173200	82440465	2910	2910	2910	2910	0
239	20241031	173100	82440465	2910	2910	2910	2910	0
240	20241031	173000	82440465	2910	2910	2910	2910	0
241	20241031	172900	82440465	2910	2910	2910	2910	0
242	20241031	172800	82440465	2910	2910	2910	2910	162
243	20241031	172700	82440465	2910	2910	2910	2910	0
244	20241031	172600	82440465	2910	2910	2910	2910	0
245	20241031	172500	82440465	2910	2910	2910	2910	0
246	20241031	172400	82440465	2910	2910	2910	2910	0
247	20241031	172300	82440465	2910	2910	2910	2910	0
248	20241031	172200	82440465	2910	2910	2910	2910	0
249	20241031	172100	82440465	2910	2910	2910	2910	0
250	20241031	172000	82440465	2910	2910	2910	2910	0
251	20241031	171900	82440465	2910	2910	2910	2910	0
252	20241031	171800	82440465	2910	2910	2910	2910	0
253	20241031	171700	82440465	2910	2910	2910	2910	0
254	20241031	171600	82440465	2910	2910	2910	2910	0
255	20241031	171500	82440465	2910	2910	2910	2910	0
256	20241031	171400	82440465	2910	2910	2910	2910	0
257	20241031	171300	82440465	2910	2910	2910	2910	0
258	20241031	171200	82440465	2910	2910	2910	2910	0
259	20241031	171100	82440465	2910	2910	2910	2910	0
260	20241031	171000	82440465	2910	2910	2910	2910	0
261	20241031	170900	82440465	2910	2910	2910	2910	0
262	20241031	170800	82440465	2910	2910	2910	2910	0
263	20241031	170700	82440465	2910	2910	2910	2910	0
264	20241031	170600	82440465	2910	2910	2910	2910	0
265	20241031	170500	82440465	2910	2910	2910	2910	0
266	20241031	170400	82440465	2910	2910	2910	2910	0
267	20241031	170300	82440465	2910	2910	2910	2910	0
268	20241031	170200	82440465	2910	2910	2910	2910	0
269	20241031	170100	82440465	2910	2910	2910	2910	0
270	20241031	170000	82440465	2910	2910	2910	2910	0
271	20241031	165900	82440465	2910	2910	2910	2910	0
272	20241031	165800	82440465	2910	2910	2910	2910	162
273	20241031	165700	82440465	2910	2910	2910	2910	0
274	20241031	165600	82440465	2910	2910	2910	2910	0
275	20241031	165500	82440465	2910	2910	2910	2910	0
276	20241031	165400	82440465	2910	2910	2910	2910	0
277	20241031	165300	82440465	2910	2910	2910	2910	0
278	20241031	165200	82440465	2910	2910	2910	2910	0
279	20241031	165100	82440465	2910	2910	2910	2910	0
280	20241031	165000	82440465	2910	2910	2910	2910	0
281	20241031	164900	82440465	2910	2910	2910	2910	0
282	20241031	164800	82440465	2910	2910	2910	2910	0
283	20241031	164700	82440465	2910	2910	2910	2910	0
284	20241031	164600	82440465	2910	2910	2910	2910	0
285	20241031	164500	82440465	2910	2910	2910	2910	0
286	20241031	164400	82440465	2910	2910	2910	2910	0
287	20241031	164300	82440465	2910	2910	2910	2910	0
288	20241031	164200	82440465	2910	2910	2910	2910	0
289	20241031	164100	82440465	2910	2910	2910	2910	0
290	20241031	164000	82440465	2910	2910	2910	2910	0
291	20241031	163900	82440465	2910	2910	2910	2910	0
292	20241031	163800	82440465	2910	2910	2910	2910	0
293	20241031	163700	82440465	2910	2910	2910	2910	0
294	20241031	163600	82440465	2910	2910	2910	2910	0
295	20241031	163500	82440465	2910	2910	2910	2910	0
296	20241031	163400	82440465	2910	2910	2910	2910	0
297	20241031	163300	82440465	2910	2910	2910	2910	0
298	20241031	163200	82440465	2910	2910	2910	2910	0
299	20241031	163100	82440465	2910	2910	2910	2910	0
300	20241031	163000	82440465	2910	2910	2910	2910	0
301	20241031	162900	82440465	2910	2910	2910	2910	0
302	20241031	162800	82440465	2910	2910	2910	2910	162
303	20241031	162700	82440465	2910	2910	2910	2910	0
304	20241031	162600	82440465	2910	2910	2910	2910	0
305	20241031	162500	82440465	2910	2910	2910	2910	0
306	20241031	162400	82440465	2910	2910	2910	2910	0
307	20241031	162300	82440465	2910	2910	2910	2910	0
308	20241031	162200	82440465	2910	2910	2910	2910	0
309	20241031	162100	82440465	2910	2910	2910	2910	0
310	20241031	162000	82440465	2910	2910	2910	2910	0
311	20241031	161900	82440465	2910	2910	2910	2910	0
312	20241031	161800	82440465	2910	2910	2910	2910	0
313	20241031	161700	82440465	2910	2910	2910	2910	0
314	20241031	161600	82440465	2910	2910	2910	2910	0
315	20241031	161500	82440465	2910	2910	2910	2910	0
316	20241031	161400	82440465	2910	2910	2910	2910	0
317	20241031	161300	82440465	2910	2910	2910	2910	0
318	20241031	161200	82440465	2910	2910	2910	2910	0
319	20241031	161100	82440465	2910	2910	2910	2910	0
320	20241031	161000	82440465	2910	2910	2910	2910	0
321	20241031	160900	82440465	2910	2910	2910	2910	0
322	20241031	160800	82440465	2910	2910	2910	2910	0
323	20241031	160700	82440465	2910	2910	2910	2910	0
324	20241031	160600	82440465	2910	2910	2910	2910	0
325	20241031	160500	82440465	2910	2910	2910	2910	0
326	20241031	160400	82440465	2910	2910	2910	2910	0
327	20241031	160300	82440465	2910	2910	2910	2910	0
328	20241031	160200	82440465	2910	2910	2910	2910	0
329	20241031	160100	82440465	2910	2910	2910	2910	0
330	20241031	160000	82440465	2910	2910	2910	2910	0
331	20241031	155900	82440465	2910	2910	2910	2910	0
332	20241031	155800	82440465	2910	2910	2910	2910	162
333	20241031	155700	82440465	2910	2910	2910	2910	0
334	20241031	155600	82440465	2910	2910	2910	2910	0
335	20241031	155500	82440465	2910	2910	2910	2910	0
336	20241031	155400	82440465	2910	2910	2910	2910	0
337	20241031	155300	82440465	2910	2910	2910	2910	0
338	20241031	155200	82440465	2910	2910	2910	2910	0
339	20241031	155100	82440465	2910	2910	2910	2910	0
340	20241031	155000	82440465	2910	2910	2910	2910	0
341	20241031	154900	82440465	2910	2910	2910	2910	0
342	20241031	154800	82440465	2910	2910	2910	2910	0
343	20241031	154700	82440465	2910	2910	2910	2910	0
344	20241031	154600	82440465	2910	2910	2910	2910	0
345	20241031	154500	82440465	2910	2910	2910	2910	0
346	20241031	154400	82440465	2910	2910	2910	2910	0
347	20241031	154300	82440465	2910	2910	2910	2910	0
348	20241031	154200	82440465	2910	2910	2910	2910	0
349	20241031	154100	82440465	2910	2910	2910	2910	0
350	20241031	154000	82440465	2910	2910	2910	2910	0
351	20241031	153900	82440465	2910	2910	2910	2910	0
352	20241031	153800	82440465	2910	2910	2910	2910	0
353	20241031	153700	82440465	2910	2910	2910	2910	0
354	20241031	153600	82440465	2910	2910	2910	2910	0
355	20241031	153500	82440465	2910	2910	2910	2910	0
356	20241031	153400	82440465	2910	2910	2910	2910	0
357	20241031	153300	82440465	2910	2910	2910	2910	0
358	20241031	153200	82440465	2910	2910	2910	2910	0
359	20241031	153100	82440465	2910	2910	2910	2910	0
360	20241031	153000	82440465	2910	2910	2910	2910	162
361	20241031	152900	81969045	2935	2935	2935	2935	0
362	20241031	152800	81969045	2935	2935	2935	2935	0
363	20241031	152700	81969045	2935	2935	2935	2935	0
364	20241031	152600	81969045	2935	2935	2935	2935	0
365	20241031	152500	81969045	2935	2935	2935	2935	0
366	20241031	152400	81969045	2935	2935	2935	2935	0
367	20241031	152300	81969045	2935	2935	2935	2935	0
368	20241031	152200	81969045	2935	2935	2935	2935	0
369	20241031	152100	81969045	2935	2935	2935	2935	0
370	20241031	152000	81969045	2935	2935	2935	2935	0
371	20241031	151900	81969045	2935	2935	2935	2935	0
372	20241031	151800	81969045	2935	2935	2935	2935	67
373	20241031	151700	81772400	2930	2930	2930	2930	40
374	20241031	151600	81655200	2930	2930	2930	2930	26
375	20241031	151500	81579020	2930	2930	2930	2930	0
376	20241031	151400	81579020	2930	2930	2930	2930	59
377	20241031	151300	81406150	2930	2930	2930	2930	0
378	20241031	151200	81406150	2930	2930	2930	2930	38
379	20241031	151100	81294810	2930	2925	2930	2925	38
380	20241031	151000	81183475	2925	2925	2925	2925	52
381	20241031	150900	81031375	2925	2925	2925	2925	0
382	20241031	150800	81031375	2925	2925	2925	2925	0
383	20241031	150700	81031375	2925	2925	2925	2925	46
384	20241031	150600	80896825	2920	2920	2920	2920	50
385	20241031	150500	80750825	2925	2925	2925	2925	1
386	20241031	150400	80747900	2915	2910	2915	2910	150
387	20241031	150300	80311150	2930	2930	2930	2930	28
388	20241031	150200	80229110	2930	2930	2930	2930	67
389	20241031	150100	80032800	2930	2930	2930	2930	0
390	20241031	150000	80032800	2930	2930	2930	2930	0
391	20241031	145900	80032800	2930	2930	2930	2930	0
392	20241031	145800	80032800	2930	2930	2930	2930	66
393	20241031	145700	79839420	2925	2925	2925	2925	1
394	20241031	145600	79836495	2925	2925	2925	2925	23
395	20241031	145500	79769220	2925	2925	2925	2925	0
396	20241031	145400	79769220	2925	2925	2925	2925	1
397	20241031	145300	79766295	2925	2925	2925	2925	46
398	20241031	145200	79631745	2925	2925	2925	2925	72
399	20241031	145100	79421145	2925	2925	2925	2925	0
400	20241031	145000	79421145	2925	2925	2925	2925	0
401	20241031	144900	79421145	2925	2925	2925	2925	0
402	20241031	144800	79421145	2925	2925	2925	2925	0
403	20241031	144700	79421145	2925	2925	2925	2925	0
404	20241031	144600	79421145	2925	2925	2925	2925	34
405	20241031	144500	79321695	2925	2925	2925	2925	0
406	20241031	144400	79321695	2925	2925	2925	2925	0
407	20241031	144300	79321695	2925	2925	2925	2925	0
408	20241031	144200	79321695	2925	2925	2925	2925	0
409	20241031	144100	79321695	2925	2925	2925	2925	1
410	20241031	144000	79318770	2905	2905	2905	2905	0
411	20241031	143900	79318770	2905	2905	2905	2905	1
412	20241031	143800	79315865	2925	2925	2925	2925	0
413	20241031	143700	79315865	2925	2925	2925	2925	0
414	20241031	143600	79315865	2925	2925	2925	2925	0
415	20241031	143500	79315865	2925	2925	2925	2925	0
416	20241031	143400	79315865	2925	2925	2925	2925	0
417	20241031	143300	79315865	2925	2925	2925	2925	0
418	20241031	143200	79315865	2925	2925	2925	2925	97
419	20241031	143100	79032140	2930	2930	2930	2930	0
420	20241031	143000	79032140	2930	2930	2930	2930	0
421	20241031	142900	79032140	2930	2930	2930	2930	0
422	20241031	142800	79032140	2930	2930	2930	2930	0
423	20241031	142700	79032140	2930	2930	2930	2930	0
424	20241031	142600	79032140	2930	2930	2930	2930	0
425	20241031	142500	79032140	2930	2930	2930	2930	0
426	20241031	142400	79032140	2930	2930	2930	2930	0
427	20241031	142300	79032140	2930	2930	2930	2930	0
428	20241031	142200	79032140	2930	2930	2930	2930	0
429	20241031	142100	79032140	2930	2930	2930	2930	0
430	20241031	142000	79032140	2930	2930	2930	2930	0
431	20241031	141900	79032140	2930	2930	2930	2930	0
432	20241031	141800	79032140	2930	2930	2930	2930	0
433	20241031	141700	79032140	2930	2930	2930	2930	108
434	20241031	141600	78715700	2930	2930	2930	2930	0
435	20241031	141500	78715700	2930	2930	2930	2930	0
436	20241031	141400	78715700	2930	2930	2930	2930	276
437	20241031	141300	77907020	2925	2925	2925	2925	0
438	20241031	141200	77907020	2925	2925	2925	2925	0
439	20241031	141100	77907020	2925	2925	2925	2925	50
440	20241031	141000	77760770	2930	2930	2930	2930	0
441	20241031	140900	77760770	2930	2930	2930	2930	0
442	20241031	140800	77760770	2930	2930	2930	2930	0
443	20241031	140700	77760770	2930	2930	2930	2930	0
444	20241031	140600	77760770	2930	2930	2930	2930	0
445	20241031	140500	77760770	2930	2930	2930	2930	0
446	20241031	140400	77760770	2930	2930	2930	2930	0
447	20241031	140300	77760770	2930	2930	2930	2930	0
448	20241031	140200	77760770	2930	2930	2930	2930	0
449	20241031	140100	77760770	2930	2930	2930	2930	86
450	20241031	140000	77508790	2925	2925	2925	2925	14
451	20241031	135900	77467840	2925	2925	2925	2925	17
452	20241031	135800	77418115	2925	2925	2925	2925	0
453	20241031	135700	77418115	2925	2925	2925	2925	0
454	20241031	135600	77418115	2925	2925	2925	2925	3
455	20241031	135500	77409340	2925	2925	2925	2925	0
456	20241031	135400	77409340	2925	2925	2925	2925	0
457	20241031	135300	77409340	2925	2925	2925	2925	0
458	20241031	135200	77409340	2925	2925	2925	2925	0
459	20241031	135100	77409340	2925	2925	2925	2925	0
460	20241031	135000	77409340	2925	2925	2925	2925	0
461	20241031	134900	77409340	2925	2925	2925	2925	0
462	20241031	134800	77409340	2925	2925	2925	2925	0
463	20241031	134700	77409340	2925	2925	2925	2925	0
464	20241031	134600	77409340	2925	2925	2925	2925	0
465	20241031	134500	77409340	2925	2925	2925	2925	0
466	20241031	134400	77409340	2925	2925	2925	2925	0
467	20241031	134300	77409340	2925	2925	2925	2925	0
468	20241031	134200	77409340	2925	2925	2925	2925	0
469	20241031	134100	77409340	2925	2925	2925	2925	67
470	20241031	134000	77213365	2925	2925	2925	2925	0
471	20241031	133900	77213365	2925	2925	2925	2925	0
472	20241031	133800	77213365	2925	2925	2925	2925	0
473	20241031	133700	77213365	2925	2925	2925	2925	0
474	20241031	133600	77213365	2925	2925	2925	2925	0
475	20241031	133500	77213365	2925	2925	2925	2925	0
476	20241031	133400	77213365	2925	2925	2925	2925	0
477	20241031	133300	77213365	2925	2925	2925	2925	0
478	20241031	133200	77213365	2925	2925	2925	2925	0
479	20241031	133100	77213365	2925	2925	2925	2925	0
480	20241031	133000	77213365	2925	2925	2925	2925	0
481	20241031	132900	77213365	2925	2925	2925	2925	0
482	20241031	132800	77213365	2925	2925	2925	2925	0
483	20241031	132700	77213365	2925	2925	2925	2925	0
484	20241031	132600	77213365	2925	2925	2925	2925	0
485	20241031	132500	77213365	2925	2925	2925	2925	0
486	20241031	132400	77213365	2925	2910	2925	2910	281
487	20241031	132300	76394980	2915	2915	2915	2915	0
488	20241031	132200	76394980	2915	2915	2915	2915	0
489	20241031	132100	76394980	2915	2915	2915	2915	0
490	20241031	132000	76394980	2915	2915	2915	2915	0
491	20241031	131900	76394980	2915	2915	2915	2915	0
492	20241031	131800	76394980	2915	2915	2915	2915	0
493	20241031	131700	76394980	2915	2915	2915	2915	0
494	20241031	131600	76394980	2915	2915	2915	2915	0
495	20241031	131500	76394980	2915	2915	2915	2915	1
496	20241031	131400	76392065	2920	2920	2920	2920	0
497	20241031	131300	76392065	2920	2920	2920	2920	252
498	20241031	131200	75656225	2920	2920	2920	2920	0
499	20241031	131100	75656225	2920	2920	2920	2920	0
500	20241031	131000	75656225	2920	2920	2920	2920	0
501	20241031	130900	75656225	2920	2920	2920	2920	0
502	20241031	130800	75656225	2920	2920	2920	2920	30
503	20241031	130700	75568625	2930	2930	2930	2930	0
504	20241031	130600	75568625	2930	2930	2930	2930	0
505	20241031	130500	75568625	2930	2930	2930	2930	0
506	20241031	130400	75568625	2930	2930	2930	2930	0
507	20241031	130300	75568625	2930	2930	2930	2930	0
508	20241031	130200	75568625	2930	2930	2930	2930	2
509	20241031	130100	75562765	2925	2925	2925	2925	0
510	20241031	130000	75562765	2925	2925	2925	2925	20
511	20241031	125900	75504265	2935	2935	2935	2935	0
512	20241031	125800	75504265	2935	2935	2935	2935	0
513	20241031	125700	75504265	2935	2935	2935	2935	0
514	20241031	125600	75504265	2935	2935	2935	2935	0
515	20241031	125500	75504265	2935	2935	2935	2935	0
516	20241031	125400	75504265	2935	2935	2935	2935	0
517	20241031	125300	75504265	2935	2935	2935	2935	0
518	20241031	125200	75504265	2935	2935	2935	2935	0
519	20241031	125100	75504265	2935	2935	2935	2935	0
520	20241031	125000	75504265	2935	2935	2935	2935	0
521	20241031	124900	75504265	2935	2935	2935	2935	0
522	20241031	124800	75504265	2935	2935	2935	2935	0
523	20241031	124700	75504265	2935	2935	2935	2935	0
524	20241031	124600	75504265	2935	2935	2935	2935	0
525	20241031	124500	75504265	2935	2935	2935	2935	0
526	20241031	124400	75504265	2935	2935	2935	2935	0
527	20241031	124300	75504265	2935	2935	2935	2935	0
528	20241031	124200	75504265	2935	2935	2935	2935	0
529	20241031	124100	75504265	2935	2935	2935	2935	0
530	20241031	124000	75504265	2935	2935	2935	2935	0
531	20241031	123900	75504265	2935	2935	2935	2935	0
532	20241031	123800	75504265	2935	2935	2935	2935	0
533	20241031	123700	75504265	2935	2935	2935	2935	0
534	20241031	123600	75504265	2935	2935	2935	2935	0
535	20241031	123500	75504265	2935	2935	2935	2935	0
536	20241031	123400	75504265	2935	2935	2935	2935	0
537	20241031	123300	75504265	2935	2935	2935	2935	0
538	20241031	123200	75504265	2935	2935	2935	2935	0
539	20241031	123100	75504265	2935	2935	2935	2935	0
540	20241031	123000	75504265	2935	2935	2935	2935	0
541	20241031	122900	75504265	2935	2935	2935	2935	0
542	20241031	122800	75504265	2935	2935	2935	2935	0
543	20241031	122700	75504265	2935	2935	2935	2935	0
544	20241031	122600	75504265	2935	2935	2935	2935	0
545	20241031	122500	75504265	2935	2935	2935	2935	0
546	20241031	122400	75504265	2935	2935	2935	2935	0
547	20241031	122300	75504265	2935	2935	2935	2935	0
548	20241031	122200	75504265	2935	2935	2935	2935	0
549	20241031	122100	75504265	2935	2935	2935	2935	0
550	20241031	122000	75504265	2935	2935	2935	2935	1146
551	20241031	121900	72140755	2935	2930	2935	2930	326
552	20241031	121800	71184055	2915	2915	2915	2915	592
553	20241031	121700	69458375	2935	2935	2935	2935	0
554	20241031	121600	69458375	2935	2935	2935	2935	0
555	20241031	121500	69458375	2935	2935	2935	2935	4049
556	20241031	121400	57574560	2935	2935	2935	2935	146
557	20241031	121300	57146050	2940	2940	2940	2940	0
558	20241031	121200	57146050	2940	2905	2940	2905	1937
559	20241031	121100	51485000	2900	2900	2900	2900	0
560	20241031	121000	51485000	2900	2900	2900	2900	0
561	20241031	120900	51485000	2900	2900	2900	2900	0
562	20241031	120800	51485000	2900	2900	2900	2900	0
563	20241031	120700	51485000	2900	2900	2900	2900	0
564	20241031	120600	51485000	2900	2900	2900	2900	0
565	20241031	120500	51485000	2900	2900	2900	2900	0
566	20241031	120400	51485000	2900	2900	2900	2900	1
567	20241031	120300	51482100	2880	2880	2880	2880	800
568	20241031	120200	49178100	2880	2880	2880	2880	0
569	20241031	120100	49178100	2880	2880	2880	2880	0
570	20241031	120000	49178100	2880	2880	2880	2880	0
571	20241031	115900	49178100	2880	2880	2880	2880	0
572	20241031	115800	49178100	2880	2880	2880	2880	0
573	20241031	115700	49178100	2880	2880	2880	2880	0
574	20241031	115600	49178100	2880	2880	2880	2880	20
575	20241031	115500	49120500	2920	2920	2920	2920	1
576	20241031	115400	49117580	2880	2880	2885	2870	564
577	20241031	115300	47493025	2880	2880	2880	2880	0
578	20241031	115200	47493025	2880	2880	2880	2880	0
579	20241031	115100	47493025	2880	2880	2880	2880	0
580	20241031	115000	47493025	2880	2880	2880	2880	0
581	20241031	114900	47493025	2880	2880	2880	2880	0
582	20241031	114800	47493025	2880	2880	2880	2880	150
583	20241031	114700	47061025	2880	2880	2880	2880	0
584	20241031	114600	47061025	2880	2880	2880	2880	56
585	20241031	114500	46899745	2880	2875	2880	2875	1353
586	20241031	114400	43008810	2875	2870	2875	2870	2498
587	20241031	114300	35827505	2870	2870	2870	2870	0
588	20241031	114200	35827505	2870	2870	2870	2870	0
589	20241031	114100	35827505	2870	2870	2870	2870	100
590	20241031	114000	35540505	2870	2870	2870	2870	35
591	20241031	113900	35440055	2870	2870	2870	2870	0
592	20241031	113800	35440055	2870	2870	2870	2870	100
593	20241031	113700	35153055	2870	2870	2870	2870	0
594	20241031	113600	35153055	2870	2870	2870	2870	0
595	20241031	113500	35153055	2870	2870	2870	2870	0
596	20241031	113400	35153055	2870	2870	2870	2870	0
597	20241031	113300	35153055	2870	2870	2870	2870	20
598	20241031	113200	35095655	2870	2870	2870	2870	10
599	20241031	113100	35066955	2870	2870	2870	2870	0
600	20241031	113000	35066955	2870	2870	2870	2870	1
601	20241031	112900	35064085	2850	2850	2850	2850	0
602	20241031	112800	35064085	2850	2850	2850	2850	1854
603	20241031	112700	29780185	2870	2870	2870	2870	0
604	20241031	112600	29780185	2870	2870	2870	2870	0
605	20241031	112500	29780185	2870	2870	2870	2870	0
606	20241031	112400	29780185	2870	2870	2870	2870	1
607	20241031	112300	29777315	2855	2855	2855	2855	1
608	20241031	112200	29774460	2870	2870	2870	2870	0
609	20241031	112100	29774460	2870	2870	2870	2870	0
610	20241031	112000	29774460	2870	2870	2870	2870	0
611	20241031	111900	29774460	2870	2870	2870	2870	0
612	20241031	111800	29774460	2870	2870	2870	2870	0
613	20241031	111700	29774460	2870	2870	2870	2870	0
614	20241031	111600	29774460	2870	2870	2870	2870	0
615	20241031	111500	29774460	2870	2870	2870	2870	258
616	20241031	111400	29034000	2870	2870	2870	2870	0
617	20241031	111300	29034000	2870	2870	2870	2870	0
618	20241031	111200	29034000	2870	2870	2870	2870	0
619	20241031	111100	29034000	2870	2870	2870	2870	0
620	20241031	111000	29034000	2870	2870	2870	2870	0
621	20241031	110900	29034000	2870	2870	2870	2870	0
622	20241031	110800	29034000	2870	2870	2870	2870	0
623	20241031	110700	29034000	2870	2870	2870	2870	0
624	20241031	110600	29034000	2870	2870	2870	2870	0
625	20241031	110500	29034000	2870	2870	2870	2870	0
626	20241031	110400	29034000	2870	2870	2870	2870	0
627	20241031	110300	29034000	2870	2870	2870	2870	0
628	20241031	110200	29034000	2870	2870	2870	2870	0
629	20241031	110100	29034000	2870	2870	2870	2870	5
630	20241031	110000	29019650	2870	2870	2870	2870	0
631	20241031	105900	29019650	2870	2870	2870	2870	0
632	20241031	105800	29019650	2870	2870	2870	2870	0
633	20241031	105700	29019650	2870	2870	2870	2870	0
634	20241031	105600	29019650	2870	2870	2870	2870	0
635	20241031	105500	29019650	2870	2870	2870	2870	0
636	20241031	105400	29019650	2870	2870	2870	2870	0
637	20241031	105300	29019650	2870	2870	2870	2870	0
638	20241031	105200	29019650	2870	2870	2870	2870	0
639	20241031	105100	29019650	2870	2870	2870	2870	0
640	20241031	105000	29019650	2870	2870	2870	2870	0
641	20241031	104900	29019650	2870	2835	2870	2835	17
642	20241031	104800	28971420	2870	2845	2870	2845	149
643	20241031	104700	28547490	2870	2870	2870	2870	0
644	20241031	104600	28547490	2870	2870	2870	2870	0
645	20241031	104500	28547490	2870	2870	2870	2870	0
646	20241031	104400	28547490	2870	2870	2870	2870	0
647	20241031	104300	28547490	2870	2870	2870	2870	1
648	20241031	104200	28544620	2845	2850	2850	2845	160
649	20241031	104100	28089415	2870	2870	2870	2870	2
650	20241031	104000	28083675	2845	2845	2845	2845	0
651	20241031	103900	28083675	2845	2845	2845	2845	266
652	20241031	103800	27326905	2870	2870	2870	2870	0
653	20241031	103700	27326905	2870	2870	2870	2870	0
654	20241031	103600	27326905	2870	2870	2870	2870	10
655	20241031	103500	27298205	2870	2870	2870	2870	10
656	20241031	103400	27269505	2870	2870	2870	2870	0
657	20241031	103300	27269505	2870	2870	2870	2870	10
658	20241031	103200	27240805	2870	2870	2870	2870	20
659	20241031	103100	27183405	2870	2870	2870	2870	10
660	20241031	103000	27154705	2870	2870	2870	2870	0
661	20241031	102900	27154705	2870	2870	2870	2870	0
662	20241031	102800	27154705	2870	2870	2870	2870	0
663	20241031	102700	27154705	2870	2870	2870	2870	4
664	20241031	102600	27143225	2870	2870	2870	2870	10
665	20241031	102500	27114525	2870	2870	2870	2870	0
666	20241031	102400	27114525	2870	2870	2870	2870	0
667	20241031	102300	27114525	2870	2870	2870	2870	0
668	20241031	102200	27114525	2870	2870	2870	2870	0
669	20241031	102100	27114525	2870	2870	2870	2870	0
670	20241031	102000	27114525	2870	2870	2870	2870	0
671	20241031	101900	27114525	2870	2870	2870	2870	0
672	20241031	101800	27114525	2870	2870	2870	2870	137
673	20241031	101700	26721335	2840	2840	2840	2840	0
674	20241031	101600	26721335	2840	2840	2840	2840	144
675	20241031	101500	26312375	2870	2870	2870	2870	5
676	20241031	101400	26298025	2845	2845	2845	2845	134
677	20241031	101300	25916795	2845	2845	2845	2845	10
678	20241031	101200	25888345	2840	2845	2845	2840	762
679	20241031	101100	23721525	2850	2850	2850	2850	175
680	20241031	101000	23222775	2870	2870	2870	2870	0
681	20241031	100900	23222775	2870	2870	2870	2870	100
682	20241031	100800	22935775	2870	2870	2870	2870	0
683	20241031	100700	22935775	2870	2870	2870	2870	20
684	20241031	100600	22878375	2870	2870	2870	2870	1
685	20241031	100500	22875505	2870	2870	2870	2870	0
686	20241031	100400	22875505	2870	2870	2870	2870	25
687	20241031	100300	22803755	2870	2870	2870	2870	1
688	20241031	100200	22800885	2870	2870	2870	2870	0
689	20241031	100100	22800885	2870	2870	2870	2870	3
690	20241031	100000	22792275	2850	2850	2850	2850	0
691	20241031	095900	22792275	2850	2850	2850	2850	148
692	20241031	095800	22370475	2870	2870	2870	2870	0
693	20241031	095700	22370475	2870	2870	2870	2870	85
694	20241031	095600	22126525	2870	2870	2870	2870	0
695	20241031	095500	22126525	2870	2870	2870	2870	5
696	20241031	095400	22112175	2870	2870	2870	2870	5
697	20241031	095300	22097825	2870	2870	2870	2870	0
698	20241031	095200	22097825	2870	2870	2870	2870	0
699	20241031	095100	22097825	2870	2870	2870	2870	0
700	20241031	095000	22097825	2870	2870	2870	2870	1
701	20241031	094900	22094955	2845	2845	2845	2845	0
702	20241031	094800	22094955	2845	2845	2845	2845	0
703	20241031	094700	22094955	2845	2845	2845	2845	0
704	20241031	094600	22094955	2845	2845	2845	2845	18
705	20241031	094500	22043745	2845	2845	2845	2845	0
706	20241031	094400	22043745	2845	2845	2845	2845	0
707	20241031	094300	22043745	2845	2845	2845	2845	0
708	20241031	094200	22043745	2845	2850	2850	2845	50
709	20241031	094100	21901490	2845	2845	2845	2845	0
710	20241031	094000	21901490	2845	2845	2845	2845	0
711	20241031	093900	21901490	2845	2845	2845	2845	0
712	20241031	093800	21901490	2845	2845	2845	2845	0
713	20241031	093700	21901490	2845	2845	2845	2845	0
714	20241031	093600	21901490	2845	2845	2845	2845	0
715	20241031	093500	21901490	2845	2845	2845	2845	798
716	20241031	093400	19631180	2845	2845	2845	2845	0
717	20241031	093300	19631180	2845	2845	2845	2845	0
718	20241031	093200	19631180	2845	2845	2845	2845	220
719	20241031	093100	19005280	2845	2845	2845	2845	0
720	20241031	093000	19005280	2845	2845	2845	2845	0
721	20241031	092900	19005280	2845	2845	2845	2845	0
722	20241031	092800	19005280	2845	2845	2845	2845	87
723	20241031	092700	18757765	2870	2870	2870	2870	5
724	20241031	092600	18743415	2850	2850	2850	2850	0
725	20241031	092500	18743415	2850	2850	2850	2850	0
726	20241031	092400	18743415	2850	2850	2850	2850	0
727	20241031	092300	18743415	2850	2850	2850	2850	109
728	20241031	092200	18432765	2855	2855	2855	2855	0
729	20241031	092100	18432765	2855	2855	2855	2855	79
730	20241031	092000	18207220	2875	2875	2875	2875	200
731	20241031	091900	17632220	2860	2860	2860	2860	0
732	20241031	091800	17632220	2860	2850	2860	2850	2791
733	20241031	091700	9651020	2845	2845	2845	2845	0
734	20241031	091600	9651020	2845	2855	2855	2845	53
735	20241031	091500	9499880	2850	2855	2855	2850	447
736	20241031	091400	8223800	2855	2860	2860	2855	639
737	20241031	091300	6397635	2860	2870	2870	2860	154
738	20241031	091200	5956065	2875	2875	2875	2875	162
739	20241031	091100	5490315	2880	2880	2880	2880	0
740	20241031	091000	5490315	2880	2885	2885	2880	23
741	20241031	090900	5424065	2890	2895	2895	2890	1444
742	20241031	090800	1250350	2925	2925	2925	2925	2
743	20241031	090700	1244500	2900	2910	2910	2900	124
744	20241031	090600	883900	2955	2955	2955	2955	0
745	20241031	090500	883900	2955	2955	2955	2955	0
746	20241031	090400	883900	2955	2955	2955	2955	18
747	20241031	090300	830710	2955	2955	2955	2955	5
748	20241031	090200	815935	2955	2965	2965	2945	33
749	20241031	090100	718590	2970	2955	2970	2955	65
750	20241031	090000	525860	2970	2905	2970	2895	181