KissMeData/357230/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212800	74123560	2960	2960	2960	2960	2237
3	20241031	212700	74123560	2960	2960	2960	2960	0
4	20241031	212600	74123560	2960	2960	2960	2960	0
5	20241031	212500	74123560	2960	2960	2960	2960	0
6	20241031	212400	74123560	2960	2960	2960	2960	0
7	20241031	212300	74123560	2960	2960	2960	2960	0
8	20241031	212200	74123560	2960	2960	2960	2960	0
9	20241031	212100	74123560	2960	2960	2960	2960	0
10	20241031	212000	74123560	2960	2960	2960	2960	0
11	20241031	211900	74123560	2960	2960	2960	2960	0
12	20241031	211800	74123560	2960	2960	2960	2960	0
13	20241031	211700	74123560	2960	2960	2960	2960	0
14	20241031	211600	74123560	2960	2960	2960	2960	0
15	20241031	211500	74123560	2960	2960	2960	2960	0
16	20241031	211400	74123560	2960	2960	2960	2960	0
17	20241031	211300	74123560	2960	2960	2960	2960	0
18	20241031	211200	74123560	2960	2960	2960	2960	0
19	20241031	211100	74123560	2960	2960	2960	2960	0
20	20241031	211000	74123560	2960	2960	2960	2960	0
21	20241031	210900	74123560	2960	2960	2960	2960	0
22	20241031	210800	74123560	2960	2960	2960	2960	0
23	20241031	210700	74123560	2960	2960	2960	2960	0
24	20241031	210600	74123560	2960	2960	2960	2960	0
25	20241031	210500	74123560	2960	2960	2960	2960	0
26	20241031	210400	74123560	2960	2960	2960	2960	0
27	20241031	210300	74123560	2960	2960	2960	2960	0
28	20241031	210200	74123560	2960	2960	2960	2960	0
29	20241031	210100	74123560	2960	2960	2960	2960	0
30	20241031	210000	74123560	2960	2960	2960	2960	0
31	20241031	205900	74123560	2960	2960	2960	2960	0
32	20241031	205800	74123560	2960	2960	2960	2960	2237
33	20241031	205700	74123560	2960	2960	2960	2960	0
34	20241031	205600	74123560	2960	2960	2960	2960	0
35	20241031	205500	74123560	2960	2960	2960	2960	0
36	20241031	205400	74123560	2960	2960	2960	2960	0
37	20241031	205300	74123560	2960	2960	2960	2960	0
38	20241031	205200	74123560	2960	2960	2960	2960	0
39	20241031	205100	74123560	2960	2960	2960	2960	0
40	20241031	205000	74123560	2960	2960	2960	2960	0
41	20241031	204900	74123560	2960	2960	2960	2960	0
42	20241031	204800	74123560	2960	2960	2960	2960	0
43	20241031	204700	74123560	2960	2960	2960	2960	0
44	20241031	204600	74123560	2960	2960	2960	2960	0
45	20241031	204500	74123560	2960	2960	2960	2960	0
46	20241031	204400	74123560	2960	2960	2960	2960	0
47	20241031	204300	74123560	2960	2960	2960	2960	0
48	20241031	204200	74123560	2960	2960	2960	2960	0
49	20241031	204100	74123560	2960	2960	2960	2960	0
50	20241031	204000	74123560	2960	2960	2960	2960	0
51	20241031	203900	74123560	2960	2960	2960	2960	0
52	20241031	203800	74123560	2960	2960	2960	2960	0
53	20241031	203700	74123560	2960	2960	2960	2960	0
54	20241031	203600	74123560	2960	2960	2960	2960	0
55	20241031	203500	74123560	2960	2960	2960	2960	0
56	20241031	203400	74123560	2960	2960	2960	2960	0
57	20241031	203300	74123560	2960	2960	2960	2960	0
58	20241031	203200	74123560	2960	2960	2960	2960	0
59	20241031	203100	74123560	2960	2960	2960	2960	0
60	20241031	203000	74123560	2960	2960	2960	2960	0
61	20241031	202900	74123560	2960	2960	2960	2960	0
62	20241031	202800	74123560	2960	2960	2960	2960	2237
63	20241031	202700	74123560	2960	2960	2960	2960	0
64	20241031	202600	74123560	2960	2960	2960	2960	0
65	20241031	202500	74123560	2960	2960	2960	2960	0
66	20241031	202400	74123560	2960	2960	2960	2960	0
67	20241031	202300	74123560	2960	2960	2960	2960	0
68	20241031	202200	74123560	2960	2960	2960	2960	0
69	20241031	202100	74123560	2960	2960	2960	2960	0
70	20241031	202000	74123560	2960	2960	2960	2960	0
71	20241031	201900	74123560	2960	2960	2960	2960	0
72	20241031	201800	74123560	2960	2960	2960	2960	0
73	20241031	201700	74123560	2960	2960	2960	2960	0
74	20241031	201600	74123560	2960	2960	2960	2960	0
75	20241031	201500	74123560	2960	2960	2960	2960	0
76	20241031	201400	74123560	2960	2960	2960	2960	0
77	20241031	201300	74123560	2960	2960	2960	2960	0
78	20241031	201200	74123560	2960	2960	2960	2960	0
79	20241031	201100	74123560	2960	2960	2960	2960	0
80	20241031	201000	74123560	2960	2960	2960	2960	0
81	20241031	200900	74123560	2960	2960	2960	2960	0
82	20241031	200800	74123560	2960	2960	2960	2960	0
83	20241031	200700	74123560	2960	2960	2960	2960	0
84	20241031	200600	74123560	2960	2960	2960	2960	0
85	20241031	200500	74123560	2960	2960	2960	2960	0
86	20241031	200400	74123560	2960	2960	2960	2960	0
87	20241031	200300	74123560	2960	2960	2960	2960	0
88	20241031	200200	74123560	2960	2960	2960	2960	0
89	20241031	200100	74123560	2960	2960	2960	2960	0
90	20241031	200000	74123560	2960	2960	2960	2960	0
91	20241031	195900	74123560	2960	2960	2960	2960	0
92	20241031	195800	74123560	2960	2960	2960	2960	2237
93	20241031	195700	74123560	2960	2960	2960	2960	0
94	20241031	195600	74123560	2960	2960	2960	2960	0
95	20241031	195500	74123560	2960	2960	2960	2960	0
96	20241031	195400	74123560	2960	2960	2960	2960	0
97	20241031	195300	74123560	2960	2960	2960	2960	0
98	20241031	195200	74123560	2960	2960	2960	2960	0
99	20241031	195100	74123560	2960	2960	2960	2960	0
100	20241031	195000	74123560	2960	2960	2960	2960	0
101	20241031	194900	74123560	2960	2960	2960	2960	0
102	20241031	194800	74123560	2960	2960	2960	2960	0
103	20241031	194700	74123560	2960	2960	2960	2960	0
104	20241031	194600	74123560	2960	2960	2960	2960	0
105	20241031	194500	74123560	2960	2960	2960	2960	0
106	20241031	194400	74123560	2960	2960	2960	2960	0
107	20241031	194300	74123560	2960	2960	2960	2960	0
108	20241031	194200	74123560	2960	2960	2960	2960	0
109	20241031	194100	74123560	2960	2960	2960	2960	0
110	20241031	194000	74123560	2960	2960	2960	2960	0
111	20241031	193900	74123560	2960	2960	2960	2960	0
112	20241031	193800	74123560	2960	2960	2960	2960	0
113	20241031	193700	74123560	2960	2960	2960	2960	0
114	20241031	193600	74123560	2960	2960	2960	2960	0
115	20241031	193500	74123560	2960	2960	2960	2960	0
116	20241031	193400	74123560	2960	2960	2960	2960	0
117	20241031	193300	74123560	2960	2960	2960	2960	0
118	20241031	193200	74123560	2960	2960	2960	2960	0
119	20241031	193100	74123560	2960	2960	2960	2960	0
120	20241031	193000	74123560	2960	2960	2960	2960	0
121	20241031	192900	74123560	2960	2960	2960	2960	0
122	20241031	192800	74123560	2960	2960	2960	2960	2237
123	20241031	192700	74123560	2960	2960	2960	2960	0
124	20241031	192600	74123560	2960	2960	2960	2960	0
125	20241031	192500	74123560	2960	2960	2960	2960	0
126	20241031	192400	74123560	2960	2960	2960	2960	0
127	20241031	192300	74123560	2960	2960	2960	2960	0
128	20241031	192200	74123560	2960	2960	2960	2960	0
129	20241031	192100	74123560	2960	2960	2960	2960	0
130	20241031	192000	74123560	2960	2960	2960	2960	0
131	20241031	191900	74123560	2960	2960	2960	2960	0
132	20241031	191800	74123560	2960	2960	2960	2960	0
133	20241031	191700	74123560	2960	2960	2960	2960	0
134	20241031	191600	74123560	2960	2960	2960	2960	0
135	20241031	191500	74123560	2960	2960	2960	2960	0
136	20241031	191400	74123560	2960	2960	2960	2960	0
137	20241031	191300	74123560	2960	2960	2960	2960	0
138	20241031	191200	74123560	2960	2960	2960	2960	0
139	20241031	191100	74123560	2960	2960	2960	2960	0
140	20241031	191000	74123560	2960	2960	2960	2960	0
141	20241031	190900	74123560	2960	2960	2960	2960	0
142	20241031	190800	74123560	2960	2960	2960	2960	0
143	20241031	190700	74123560	2960	2960	2960	2960	0
144	20241031	190600	74123560	2960	2960	2960	2960	0
145	20241031	190500	74123560	2960	2960	2960	2960	0
146	20241031	190400	74123560	2960	2960	2960	2960	0
147	20241031	190300	74123560	2960	2960	2960	2960	0
148	20241031	190200	74123560	2960	2960	2960	2960	0
149	20241031	190100	74123560	2960	2960	2960	2960	0
150	20241031	190000	74123560	2960	2960	2960	2960	0
151	20241031	185900	74123560	2960	2960	2960	2960	0
152	20241031	185800	74123560	2960	2960	2960	2960	2237
153	20241031	185700	74123560	2960	2960	2960	2960	0
154	20241031	185600	74123560	2960	2960	2960	2960	0
155	20241031	185500	74123560	2960	2960	2960	2960	0
156	20241031	185400	74123560	2960	2960	2960	2960	0
157	20241031	185300	74123560	2960	2960	2960	2960	0
158	20241031	185200	74123560	2960	2960	2960	2960	0
159	20241031	185100	74123560	2960	2960	2960	2960	0
160	20241031	185000	74123560	2960	2960	2960	2960	0
161	20241031	184900	74123560	2960	2960	2960	2960	0
162	20241031	184800	74123560	2960	2960	2960	2960	0
163	20241031	184700	74123560	2960	2960	2960	2960	0
164	20241031	184600	74123560	2960	2960	2960	2960	0
165	20241031	184500	74123560	2960	2960	2960	2960	0
166	20241031	184400	74123560	2960	2960	2960	2960	0
167	20241031	184300	74123560	2960	2960	2960	2960	0
168	20241031	184200	74123560	2960	2960	2960	2960	0
169	20241031	184100	74123560	2960	2960	2960	2960	0
170	20241031	184000	74123560	2960	2960	2960	2960	0
171	20241031	183900	74123560	2960	2960	2960	2960	0
172	20241031	183800	74123560	2960	2960	2960	2960	0
173	20241031	183700	74123560	2960	2960	2960	2960	0
174	20241031	183600	74123560	2960	2960	2960	2960	0
175	20241031	183500	74123560	2960	2960	2960	2960	0
176	20241031	183400	74123560	2960	2960	2960	2960	0
177	20241031	183300	74123560	2960	2960	2960	2960	0
178	20241031	183200	74123560	2960	2960	2960	2960	0
179	20241031	183100	74123560	2960	2960	2960	2960	0
180	20241031	183000	74123560	2960	2960	2960	2960	0
181	20241031	182900	74123560	2960	2960	2960	2960	0
182	20241031	182800	74123560	2960	2960	2960	2960	2237
183	20241031	182700	74123560	2960	2960	2960	2960	0
184	20241031	182600	74123560	2960	2960	2960	2960	0
185	20241031	182500	74123560	2960	2960	2960	2960	0
186	20241031	182400	74123560	2960	2960	2960	2960	0
187	20241031	182300	74123560	2960	2960	2960	2960	0
188	20241031	182200	74123560	2960	2960	2960	2960	0
189	20241031	182100	74123560	2960	2960	2960	2960	0
190	20241031	182000	74123560	2960	2960	2960	2960	0
191	20241031	181900	74123560	2960	2960	2960	2960	0
192	20241031	181800	74123560	2960	2960	2960	2960	0
193	20241031	181700	74123560	2960	2960	2960	2960	0
194	20241031	181600	74123560	2960	2960	2960	2960	0
195	20241031	181500	74123560	2960	2960	2960	2960	0
196	20241031	181400	74123560	2960	2960	2960	2960	0
197	20241031	181300	74123560	2960	2960	2960	2960	0
198	20241031	181200	74123560	2960	2960	2960	2960	0
199	20241031	181100	74123560	2960	2960	2960	2960	0
200	20241031	181000	74123560	2960	2960	2960	2960	0
201	20241031	180900	74123560	2960	2960	2960	2960	0
202	20241031	180800	74123560	2960	2960	2960	2960	0
203	20241031	180700	74123560	2960	2960	2960	2960	0
204	20241031	180600	74123560	2960	2960	2960	2960	0
205	20241031	180500	74123560	2960	2960	2960	2960	0
206	20241031	180400	74123560	2960	2960	2960	2960	0
207	20241031	180300	74123560	2960	2960	2960	2960	0
208	20241031	180200	74123560	2960	2960	2960	2960	0
209	20241031	180100	74123560	2960	2960	2960	2960	0
210	20241031	180000	74123560	2960	2960	2960	2960	0
211	20241031	175900	74123560	2960	2960	2960	2960	0
212	20241031	175800	74123560	2960	2960	2960	2960	2237
213	20241031	175700	74123560	2960	2960	2960	2960	0
214	20241031	175600	74123560	2960	2960	2960	2960	0
215	20241031	175500	74123560	2960	2960	2960	2960	0
216	20241031	175400	74123560	2960	2960	2960	2960	0
217	20241031	175300	74123560	2960	2960	2960	2960	0
218	20241031	175200	74123560	2960	2960	2960	2960	0
219	20241031	175100	74123560	2960	2960	2960	2960	0
220	20241031	175000	74123560	2960	2960	2960	2960	0
221	20241031	174900	74123560	2960	2960	2960	2960	0
222	20241031	174800	74123560	2960	2960	2960	2960	0
223	20241031	174700	74123560	2960	2960	2960	2960	0
224	20241031	174600	74123560	2960	2960	2960	2960	0
225	20241031	174500	74123560	2960	2960	2960	2960	0
226	20241031	174400	74123560	2960	2960	2960	2960	0
227	20241031	174300	74123560	2960	2960	2960	2960	0
228	20241031	174200	74123560	2960	2960	2960	2960	0
229	20241031	174100	74123560	2960	2960	2960	2960	0
230	20241031	174000	74123560	2960	2960	2960	2960	0
231	20241031	173900	74123560	2960	2960	2960	2960	0
232	20241031	173800	74123560	2960	2960	2960	2960	0
233	20241031	173700	74123560	2960	2960	2960	2960	0
234	20241031	173600	74123560	2960	2960	2960	2960	0
235	20241031	173500	74123560	2960	2960	2960	2960	0
236	20241031	173400	74123560	2960	2960	2960	2960	0
237	20241031	173300	74123560	2960	2960	2960	2960	0
238	20241031	173200	74123560	2960	2960	2960	2960	0
239	20241031	173100	74123560	2960	2960	2960	2960	0
240	20241031	173000	74123560	2960	2960	2960	2960	0
241	20241031	172900	74123560	2960	2960	2960	2960	0
242	20241031	172800	74123560	2960	2960	2960	2960	2237
243	20241031	172700	74123560	2960	2960	2960	2960	0
244	20241031	172600	74123560	2960	2960	2960	2960	0
245	20241031	172500	74123560	2960	2960	2960	2960	0
246	20241031	172400	74123560	2960	2960	2960	2960	0
247	20241031	172300	74123560	2960	2960	2960	2960	0
248	20241031	172200	74123560	2960	2960	2960	2960	0
249	20241031	172100	74123560	2960	2960	2960	2960	0
250	20241031	172000	74123560	2960	2960	2960	2960	0
251	20241031	171900	74123560	2960	2960	2960	2960	0
252	20241031	171800	74123560	2960	2960	2960	2960	0
253	20241031	171700	74123560	2960	2960	2960	2960	0
254	20241031	171600	74123560	2960	2960	2960	2960	0
255	20241031	171500	74123560	2960	2960	2960	2960	0
256	20241031	171400	74123560	2960	2960	2960	2960	0
257	20241031	171300	74123560	2960	2960	2960	2960	0
258	20241031	171200	74123560	2960	2960	2960	2960	0
259	20241031	171100	74123560	2960	2960	2960	2960	0
260	20241031	171000	74123560	2960	2960	2960	2960	0
261	20241031	170900	74123560	2960	2960	2960	2960	0
262	20241031	170800	74123560	2960	2960	2960	2960	0
263	20241031	170700	74123560	2960	2960	2960	2960	0
264	20241031	170600	74123560	2960	2960	2960	2960	0
265	20241031	170500	74123560	2960	2960	2960	2960	0
266	20241031	170400	74123560	2960	2960	2960	2960	0
267	20241031	170300	74123560	2960	2960	2960	2960	0
268	20241031	170200	74123560	2960	2960	2960	2960	0
269	20241031	170100	74123560	2960	2960	2960	2960	0
270	20241031	170000	74123560	2960	2960	2960	2960	0
271	20241031	165900	74123560	2960	2960	2960	2960	0
272	20241031	165800	74123560	2960	2960	2960	2960	2237
273	20241031	165700	74123560	2960	2960	2960	2960	0
274	20241031	165600	74123560	2960	2960	2960	2960	0
275	20241031	165500	74123560	2960	2960	2960	2960	0
276	20241031	165400	74123560	2960	2960	2960	2960	0
277	20241031	165300	74123560	2960	2960	2960	2960	0
278	20241031	165200	74123560	2960	2960	2960	2960	0
279	20241031	165100	74123560	2960	2960	2960	2960	0
280	20241031	165000	74123560	2960	2960	2960	2960	0
281	20241031	164900	74123560	2960	2960	2960	2960	0
282	20241031	164800	74123560	2960	2960	2960	2960	0
283	20241031	164700	74123560	2960	2960	2960	2960	0
284	20241031	164600	74123560	2960	2960	2960	2960	0
285	20241031	164500	74123560	2960	2960	2960	2960	0
286	20241031	164400	74123560	2960	2960	2960	2960	0
287	20241031	164300	74123560	2960	2960	2960	2960	0
288	20241031	164200	74123560	2960	2960	2960	2960	0
289	20241031	164100	74123560	2960	2960	2960	2960	0
290	20241031	164000	74123560	2960	2960	2960	2960	0
291	20241031	163900	74123560	2960	2960	2960	2960	0
292	20241031	163800	74123560	2960	2960	2960	2960	0
293	20241031	163700	74123560	2960	2960	2960	2960	0
294	20241031	163600	74123560	2960	2960	2960	2960	0
295	20241031	163500	74123560	2960	2960	2960	2960	0
296	20241031	163400	74123560	2960	2960	2960	2960	0
297	20241031	163300	74123560	2960	2960	2960	2960	0
298	20241031	163200	74123560	2960	2960	2960	2960	0
299	20241031	163100	74123560	2960	2960	2960	2960	0
300	20241031	163000	74123560	2960	2960	2960	2960	0
301	20241031	162900	74123560	2960	2960	2960	2960	0
302	20241031	162800	74123560	2960	2960	2960	2960	2237
303	20241031	162700	74123560	2960	2960	2960	2960	0
304	20241031	162600	74123560	2960	2960	2960	2960	0
305	20241031	162500	74123560	2960	2960	2960	2960	0
306	20241031	162400	74123560	2960	2960	2960	2960	0
307	20241031	162300	74123560	2960	2960	2960	2960	0
308	20241031	162200	74123560	2960	2960	2960	2960	0
309	20241031	162100	74123560	2960	2960	2960	2960	0
310	20241031	162000	74123560	2960	2960	2960	2960	0
311	20241031	161900	74123560	2960	2960	2960	2960	0
312	20241031	161800	74123560	2960	2960	2960	2960	0
313	20241031	161700	74123560	2960	2960	2960	2960	0
314	20241031	161600	74123560	2960	2960	2960	2960	0
315	20241031	161500	74123560	2960	2960	2960	2960	0
316	20241031	161400	74123560	2960	2960	2960	2960	0
317	20241031	161300	74123560	2960	2960	2960	2960	0
318	20241031	161200	74123560	2960	2960	2960	2960	0
319	20241031	161100	74123560	2960	2960	2960	2960	0
320	20241031	161000	74123560	2960	2960	2960	2960	0
321	20241031	160900	74123560	2960	2960	2960	2960	0
322	20241031	160800	74123560	2960	2960	2960	2960	0
323	20241031	160700	74123560	2960	2960	2960	2960	0
324	20241031	160600	74123560	2960	2960	2960	2960	0
325	20241031	160500	74123560	2960	2960	2960	2960	0
326	20241031	160400	74123560	2960	2960	2960	2960	0
327	20241031	160300	74123560	2960	2960	2960	2960	0
328	20241031	160200	74123560	2960	2960	2960	2960	0
329	20241031	160100	74123560	2960	2960	2960	2960	0
330	20241031	160000	74123560	2960	2960	2960	2960	0
331	20241031	155900	74123560	2960	2960	2960	2960	0
332	20241031	155800	74123560	2960	2960	2960	2960	2237
333	20241031	155700	74123560	2960	2960	2960	2960	0
334	20241031	155600	74123560	2960	2960	2960	2960	0
335	20241031	155500	74123560	2960	2960	2960	2960	0
336	20241031	155400	74123560	2960	2960	2960	2960	0
337	20241031	155300	74123560	2960	2960	2960	2960	0
338	20241031	155200	74123560	2960	2960	2960	2960	0
339	20241031	155100	74123560	2960	2960	2960	2960	0
340	20241031	155000	74123560	2960	2960	2960	2960	0
341	20241031	154900	74123560	2960	2960	2960	2960	0
342	20241031	154800	74123560	2960	2960	2960	2960	0
343	20241031	154700	74123560	2960	2960	2960	2960	0
344	20241031	154600	74123560	2960	2960	2960	2960	0
345	20241031	154500	74123560	2960	2960	2960	2960	0
346	20241031	154400	74123560	2960	2960	2960	2960	0
347	20241031	154300	74123560	2960	2960	2960	2960	0
348	20241031	154200	74123560	2960	2960	2960	2960	0
349	20241031	154100	74123560	2960	2960	2960	2960	0
350	20241031	154000	74123560	2960	2960	2960	2960	0
351	20241031	153900	74123560	2960	2960	2960	2960	0
352	20241031	153800	74123560	2960	2960	2960	2960	0
353	20241031	153700	74123560	2960	2960	2960	2960	0
354	20241031	153600	74123560	2960	2960	2960	2960	0
355	20241031	153500	74123560	2960	2960	2960	2960	0
356	20241031	153400	74123560	2960	2960	2960	2960	0
357	20241031	153300	74123560	2960	2960	2960	2960	0
358	20241031	153200	74123560	2960	2960	2960	2960	0
359	20241031	153100	74123560	2960	2960	2960	2960	0
360	20241031	153000	74123560	2960	2960	2960	2960	2237
361	20241031	152900	67502040	2945	2945	2945	2945	0
362	20241031	152800	67502040	2945	2945	2945	2945	0
363	20241031	152700	67502040	2945	2945	2945	2945	0
364	20241031	152600	67502040	2945	2945	2945	2945	0
365	20241031	152500	67502040	2945	2945	2945	2945	0
366	20241031	152400	67502040	2945	2945	2945	2945	0
367	20241031	152300	67502040	2945	2945	2945	2945	0
368	20241031	152200	67502040	2945	2945	2945	2945	0
369	20241031	152100	67502040	2945	2945	2945	2945	0
370	20241031	152000	67502040	2945	2945	2945	2945	0
371	20241031	151900	67502040	2945	2920	2945	2910	3500
372	20241031	151800	57257325	2910	2910	2910	2910	0
373	20241031	151700	57257325	2910	2910	2910	2910	0
374	20241031	151600	57257325	2910	2910	2910	2910	0
375	20241031	151500	57257325	2910	2910	2910	2910	94
376	20241031	151400	56983785	2925	2925	2925	2925	0
377	20241031	151300	56983785	2925	2925	2925	2925	0
378	20241031	151200	56983785	2925	2925	2925	2925	0
379	20241031	151100	56983785	2925	2925	2925	2925	7
380	20241031	151000	56963310	2925	2925	2925	2925	0
381	20241031	150900	56963310	2925	2925	2925	2925	1
382	20241031	150800	56960385	2910	2910	2910	2910	1840
383	20241031	150700	51605985	2905	2905	2905	2905	0
384	20241031	150600	51605985	2905	2905	2905	2905	0
385	20241031	150500	51605985	2905	2905	2905	2905	0
386	20241031	150400	51605985	2905	2905	2905	2905	0
387	20241031	150300	51605985	2905	2905	2905	2905	0
388	20241031	150200	51605985	2905	2905	2905	2905	0
389	20241031	150100	51605985	2905	2905	2905	2905	0
390	20241031	150000	51605985	2905	2905	2905	2905	0
391	20241031	145900	51605985	2905	2905	2905	2905	0
392	20241031	145800	51605985	2905	2905	2905	2905	0
393	20241031	145700	51605985	2905	2905	2905	2905	0
394	20241031	145600	51605985	2905	2905	2905	2905	7
395	20241031	145500	51585650	2915	2915	2915	2915	113
396	20241031	145400	51256255	2910	2910	2910	2910	0
397	20241031	145300	51256255	2910	2910	2910	2910	0
398	20241031	145200	51256255	2910	2910	2910	2910	0
399	20241031	145100	51256255	2910	2910	2910	2910	0
400	20241031	145000	51256255	2910	2910	2910	2910	2
401	20241031	144900	51250435	2905	2905	2905	2905	0
402	20241031	144800	51250435	2905	2905	2905	2905	0
403	20241031	144700	51250435	2905	2905	2905	2905	0
404	20241031	144600	51250435	2905	2905	2905	2905	0
405	20241031	144500	51250435	2905	2905	2905	2905	0
406	20241031	144400	51250435	2905	2905	2905	2905	0
407	20241031	144300	51250435	2905	2905	2905	2905	0
408	20241031	144200	51250435	2905	2905	2905	2905	11
409	20241031	144100	51218480	2915	2915	2915	2915	0
410	20241031	144000	51218480	2915	2915	2915	2915	0
411	20241031	143900	51218480	2915	2915	2915	2915	0
412	20241031	143800	51218480	2915	2915	2915	2915	0
413	20241031	143700	51218480	2915	2915	2915	2915	0
414	20241031	143600	51218480	2915	2915	2915	2915	0
415	20241031	143500	51218480	2915	2915	2915	2915	0
416	20241031	143400	51218480	2915	2915	2915	2915	1087
417	20241031	143300	48049875	2915	2915	2915	2915	0
418	20241031	143200	48049875	2915	2915	2915	2915	0
419	20241031	143100	48049875	2915	2915	2915	2915	0
420	20241031	143000	48049875	2915	2915	2915	2915	0
421	20241031	142900	48049875	2915	2915	2915	2915	0
422	20241031	142800	48049875	2915	2915	2915	2915	0
423	20241031	142700	48049875	2915	2915	2915	2915	0
424	20241031	142600	48049875	2915	2915	2915	2915	0
425	20241031	142500	48049875	2915	2920	2920	2910	1601
426	20241031	142400	43390830	2925	2925	2925	2925	0
427	20241031	142300	43390830	2925	2925	2925	2925	0
428	20241031	142200	43390830	2925	2925	2925	2925	0
429	20241031	142100	43390830	2925	2925	2925	2925	0
430	20241031	142000	43390830	2925	2925	2925	2925	0
431	20241031	141900	43390830	2925	2935	2935	2925	1189
432	20241031	141800	39910795	2935	2935	2935	2935	0
433	20241031	141700	39910795	2935	2935	2935	2935	34
434	20241031	141600	39811005	2935	2935	2935	2935	0
435	20241031	141500	39811005	2935	2935	2935	2935	0
436	20241031	141400	39811005	2935	2935	2935	2935	0
437	20241031	141300	39811005	2935	2935	2935	2935	5
438	20241031	141200	39796330	2930	2930	2930	2930	0
439	20241031	141100	39796330	2930	2930	2930	2930	0
440	20241031	141000	39796330	2930	2930	2930	2930	112
441	20241031	140900	39468170	2935	2935	2935	2935	0
442	20241031	140800	39468170	2935	2935	2935	2935	0
443	20241031	140700	39468170	2935	2935	2935	2935	0
444	20241031	140600	39468170	2935	2935	2935	2935	0
445	20241031	140500	39468170	2935	2935	2935	2935	0
446	20241031	140400	39468170	2935	2935	2935	2935	0
447	20241031	140300	39468170	2935	2935	2935	2935	0
448	20241031	140200	39468170	2935	2935	2935	2935	0
449	20241031	140100	39468170	2935	2935	2935	2935	0
450	20241031	140000	39468170	2935	2940	2940	2935	70
451	20241031	135900	39262380	2940	2940	2940	2940	9
452	20241031	135800	39235920	2940	2940	2940	2940	20
453	20241031	135700	39177120	2935	2935	2935	2935	26
454	20241031	135600	39100810	2935	2935	2935	2935	11
455	20241031	135500	39068525	2935	2935	2935	2935	0
456	20241031	135400	39068525	2935	2935	2935	2935	19
457	20241031	135300	39012760	2940	2940	2940	2940	72
458	20241031	135200	38801080	2940	2940	2940	2940	10
459	20241031	135100	38771680	2940	2940	2940	2940	32
460	20241031	135000	38677600	2940	2940	2940	2940	9
461	20241031	134900	38651140	2940	2940	2940	2940	11
462	20241031	134800	38618800	2940	2940	2940	2940	9
463	20241031	134700	38592340	2940	2940	2940	2940	20
464	20241031	134600	38533540	2940	2940	2940	2940	10
465	20241031	134500	38504140	2940	2940	2940	2940	10
466	20241031	134400	38474740	2940	2940	2940	2940	11
467	20241031	134300	38442400	2940	2940	2940	2940	10
468	20241031	134200	38413000	2935	2935	2935	2935	9
469	20241031	134100	38386585	2935	2935	2935	2930	44
470	20241031	134000	38257560	2935	2935	2935	2935	44
471	20241031	133900	38128420	2935	2935	2935	2935	11
472	20241031	133800	38096135	2935	2935	2935	2935	9
473	20241031	133700	38069720	2935	2935	2935	2935	10
474	20241031	133600	38040370	2935	2935	2935	2935	10
475	20241031	133500	38011020	2935	2935	2935	2935	27
476	20241031	133400	37931775	2935	2935	2935	2935	11
477	20241031	133300	37899490	2935	2935	2935	2935	9
478	20241031	133200	37873075	2930	2930	2930	2930	0
479	20241031	133100	37873075	2930	2930	2930	2930	0
480	20241031	133000	37873075	2930	2935	2935	2930	14
481	20241031	132900	37832000	2930	2930	2930	2930	26
482	20241031	132800	37755820	2930	2930	2930	2930	0
483	20241031	132700	37755820	2930	2930	2930	2930	36
484	20241031	132600	37650340	2930	2930	2930	2930	10
485	20241031	132500	37621040	2930	2930	2930	2930	10
486	20241031	132400	37591740	2930	2930	2930	2930	10
487	20241031	132300	37562440	2930	2930	2930	2930	20
488	20241031	132200	37503840	2930	2930	2930	2930	10
489	20241031	132100	37474540	2930	2930	2930	2930	10
490	20241031	132000	37445240	2930	2930	2930	2930	11
491	20241031	131900	37413010	2930	2930	2930	2930	9
492	20241031	131800	37386640	2925	2925	2925	2925	0
493	20241031	131700	37386640	2925	2920	2925	2920	16
494	20241031	131600	37339865	2920	2920	2920	2920	0
495	20241031	131500	37339865	2920	2930	2930	2915	2481
496	20241031	131400	30107295	2930	2930	2930	2925	20
497	20241031	131300	30048730	2935	2935	2935	2935	16
498	20241031	131200	30001770	2935	2935	2935	2935	9
499	20241031	131100	29975355	2935	2935	2935	2935	10
500	20241031	131000	29946005	2935	2925	2935	2925	990
501	20241031	130900	27050125	2925	2925	2925	2925	10
502	20241031	130800	27020875	2925	2925	2925	2925	10
503	20241031	130700	26991625	2925	2925	2925	2925	10
504	20241031	130600	26962375	2925	2925	2925	2925	11
505	20241031	130500	26930200	2925	2925	2925	2925	9
506	20241031	130400	26903875	2925	2925	2925	2925	20
507	20241031	130300	26845375	2925	2925	2925	2925	11
508	20241031	130200	26813200	2925	2925	2925	2925	1
509	20241031	130100	26810275	2925	2925	2925	2925	11
510	20241031	130000	26778100	2920	2920	2920	2920	20
511	20241031	125900	26719700	2920	2920	2920	2920	11
512	20241031	125800	26687580	2920	2925	2925	2920	160
513	20241031	125700	26219625	2925	2925	2925	2925	29
514	20241031	125600	26134800	2925	2925	2925	2925	0
515	20241031	125500	26134800	2925	2925	2925	2925	0
516	20241031	125400	26134800	2925	2925	2930	2925	16
517	20241031	125300	26087975	2920	2920	2920	2920	13
518	20241031	125200	26050015	2920	2920	2920	2920	21
519	20241031	125100	25988695	2920	2920	2920	2920	11
520	20241031	125000	25956575	2910	2910	2910	2910	0
521	20241031	124900	25956575	2910	2920	2920	2910	110
522	20241031	124800	25636270	2920	2920	2920	2920	10
523	20241031	124700	25607070	2920	2920	2920	2920	11
524	20241031	124600	25574950	2920	2920	2920	2920	20
525	20241031	124500	25516550	2920	2920	2920	2920	9
526	20241031	124400	25490270	2920	2920	2920	2920	0
527	20241031	124300	25490270	2920	2920	2920	2920	0
528	20241031	124200	25490270	2920	2920	2925	2920	15
529	20241031	124100	25446415	2915	2920	2920	2915	19
530	20241031	124000	25390980	2910	2910	2910	2910	10
531	20241031	123900	25361880	2905	2905	2905	2905	7
532	20241031	123800	25341545	2910	2910	2915	2910	46
533	20241031	123700	25207650	2900	2900	2900	2900	0
534	20241031	123600	25207650	2900	2900	2900	2900	0
535	20241031	123500	25207650	2900	2900	2900	2900	865
536	20241031	123400	22699150	2890	2890	2890	2890	0
537	20241031	123300	22699150	2890	2890	2890	2890	0
538	20241031	123200	22699150	2890	2890	2890	2890	0
539	20241031	123100	22699150	2890	2890	2890	2890	0
540	20241031	123000	22699150	2890	2890	2890	2890	0
541	20241031	122900	22699150	2890	2890	2890	2890	0
542	20241031	122800	22699150	2890	2890	2890	2890	4
543	20241031	122700	22687590	2890	2890	2890	2890	0
544	20241031	122600	22687590	2890	2890	2890	2890	518
545	20241031	122500	21190570	2895	2895	2895	2895	0
546	20241031	122400	21190570	2895	2895	2895	2895	0
547	20241031	122300	21190570	2895	2895	2895	2895	307
548	20241031	122200	20301805	2895	2895	2895	2895	8
549	20241031	122100	20278645	2895	2895	2895	2895	0
550	20241031	122000	20278645	2895	2895	2895	2895	0
551	20241031	121900	20278645	2895	2895	2895	2895	0
552	20241031	121800	20278645	2895	2895	2895	2895	0
553	20241031	121700	20278645	2895	2895	2895	2895	0
554	20241031	121600	20278645	2895	2895	2895	2895	0
555	20241031	121500	20278645	2895	2895	2895	2895	0
556	20241031	121400	20278645	2895	2895	2895	2895	0
557	20241031	121300	20278645	2895	2895	2895	2895	0
558	20241031	121200	20278645	2895	2895	2895	2895	0
559	20241031	121100	20278645	2895	2895	2895	2895	0
560	20241031	121000	20278645	2895	2895	2895	2895	9
561	20241031	120900	20252590	2895	2895	2895	2895	0
562	20241031	120800	20252590	2895	2895	2895	2895	0
563	20241031	120700	20252590	2895	2895	2895	2895	0
564	20241031	120600	20252590	2895	2895	2895	2895	0
565	20241031	120500	20252590	2895	2900	2900	2895	500
566	20241031	120400	18805085	2910	2910	2910	2910	0
567	20241031	120300	18805085	2910	2910	2910	2910	0
568	20241031	120200	18805085	2910	2910	2910	2910	0
569	20241031	120100	18805085	2910	2910	2910	2910	0
570	20241031	120000	18805085	2910	2910	2910	2910	0
571	20241031	115900	18805085	2910	2910	2910	2910	0
572	20241031	115800	18805085	2910	2910	2910	2910	0
573	20241031	115700	18805085	2910	2910	2910	2910	0
574	20241031	115600	18805085	2910	2910	2910	2910	0
575	20241031	115500	18805085	2910	2910	2910	2910	0
576	20241031	115400	18805085	2910	2910	2910	2910	0
577	20241031	115300	18805085	2910	2910	2910	2910	0
578	20241031	115200	18805085	2910	2910	2910	2910	0
579	20241031	115100	18805085	2910	2910	2910	2910	0
580	20241031	115000	18805085	2910	2910	2910	2910	0
581	20241031	114900	18805085	2910	2910	2910	2910	0
582	20241031	114800	18805085	2910	2910	2910	2910	0
583	20241031	114700	18805085	2910	2910	2910	2910	0
584	20241031	114600	18805085	2910	2910	2910	2910	0
585	20241031	114500	18805085	2910	2910	2910	2910	1
586	20241031	114400	18802175	2895	2895	2895	2895	0
587	20241031	114300	18802175	2895	2895	2895	2895	0
588	20241031	114200	18802175	2895	2895	2895	2895	0
589	20241031	114100	18802175	2895	2895	2895	2895	0
590	20241031	114000	18802175	2895	2895	2895	2895	0
591	20241031	113900	18802175	2895	2895	2895	2895	0
592	20241031	113800	18802175	2895	2895	2895	2895	0
593	20241031	113700	18802175	2895	2895	2895	2895	0
594	20241031	113600	18802175	2895	2895	2895	2895	0
595	20241031	113500	18802175	2895	2895	2895	2895	0
596	20241031	113400	18802175	2895	2895	2895	2895	0
597	20241031	113300	18802175	2895	2895	2895	2895	0
598	20241031	113200	18802175	2895	2895	2895	2895	0
599	20241031	113100	18802175	2895	2895	2895	2895	0
600	20241031	113000	18802175	2895	2895	2895	2895	0
601	20241031	112900	18802175	2895	2895	2895	2895	0
602	20241031	112800	18802175	2895	2895	2895	2895	0
603	20241031	112700	18802175	2895	2895	2895	2895	0
604	20241031	112600	18802175	2895	2895	2895	2895	0
605	20241031	112500	18802175	2895	2895	2895	2895	0
606	20241031	112400	18802175	2895	2895	2895	2895	0
607	20241031	112300	18802175	2895	2895	2895	2895	0
608	20241031	112200	18802175	2895	2895	2895	2895	0
609	20241031	112100	18802175	2895	2895	2895	2895	0
610	20241031	112000	18802175	2895	2895	2895	2895	0
611	20241031	111900	18802175	2895	2895	2895	2895	0
612	20241031	111800	18802175	2895	2895	2895	2895	0
613	20241031	111700	18802175	2895	2895	2895	2895	6
614	20241031	111600	18784805	2890	2890	2890	2890	0
615	20241031	111500	18784805	2890	2890	2890	2890	0
616	20241031	111400	18784805	2890	2890	2890	2890	0
617	20241031	111300	18784805	2890	2890	2890	2890	0
618	20241031	111200	18784805	2890	2890	2890	2890	0
619	20241031	111100	18784805	2890	2890	2890	2890	0
620	20241031	111000	18784805	2890	2890	2890	2890	0
621	20241031	110900	18784805	2890	2890	2890	2890	0
622	20241031	110800	18784805	2890	2890	2890	2890	0
623	20241031	110700	18784805	2890	2890	2890	2890	0
624	20241031	110600	18784805	2890	2890	2890	2890	0
625	20241031	110500	18784805	2890	2890	2890	2890	20
626	20241031	110400	18727005	2890	2890	2890	2890	6
627	20241031	110300	18709665	2905	2905	2905	2905	0
628	20241031	110200	18709665	2905	2905	2905	2905	0
629	20241031	110100	18709665	2905	2905	2905	2905	0
630	20241031	110000	18709665	2905	2905	2905	2905	9
631	20241031	105900	18683520	2905	2905	2905	2905	8
632	20241031	105800	18660280	2905	2905	2905	2905	8
633	20241031	105700	18637040	2905	2905	2905	2905	8
634	20241031	105600	18613800	2900	2900	2900	2900	9
635	20241031	105500	18587700	2900	2900	2900	2900	8
636	20241031	105400	18564500	2900	2900	2900	2900	8
637	20241031	105300	18541300	2900	2900	2900	2900	9
638	20241031	105200	18515200	2900	2900	2900	2900	8
639	20241031	105100	18492000	2900	2900	2900	2900	8
640	20241031	105000	18468800	2900	2900	2900	2900	17
641	20241031	104900	18419500	2900	2900	2900	2900	8
642	20241031	104800	18396300	2900	2890	2900	2890	10
643	20241031	104700	18367310	2900	2900	2900	2900	8
644	20241031	104600	18344110	2900	2900	2900	2900	407
645	20241031	104500	17163810	2900	2900	2900	2900	9
646	20241031	104400	17137710	2900	2900	2900	2900	8
647	20241031	104300	17114510	2900	2900	2900	2900	8
648	20241031	104200	17091310	2890	2910	2910	2890	1434
649	20241031	104100	12946410	2905	2905	2905	2905	8
650	20241031	104000	12923170	2905	2910	2910	2895	311
651	20241031	103900	12022610	2910	2910	2910	2910	8
652	20241031	103800	11999330	2910	2910	2910	2910	8
653	20241031	103700	11976050	2910	2910	2910	2910	9
654	20241031	103600	11949860	2910	2910	2910	2910	8
655	20241031	103500	11926580	2910	2910	2910	2910	8
656	20241031	103400	11903300	2910	2910	2910	2910	9
657	20241031	103300	11877110	2900	2915	2915	2900	9
658	20241031	103200	11850890	2915	2915	2915	2915	8
659	20241031	103100	11827570	2915	2915	2915	2915	9
660	20241031	103000	11801335	2915	2915	2915	2915	86
661	20241031	102900	11550645	2915	2915	2915	2915	9
662	20241031	102800	11524410	2915	2915	2915	2915	8
663	20241031	102700	11501090	2915	2915	2915	2915	8
664	20241031	102600	11477770	2915	2915	2915	2915	9
665	20241031	102500	11451535	2915	2915	2915	2915	8
666	20241031	102400	11428215	2910	2900	2910	2900	17
667	20241031	102300	11378835	2915	2915	2915	2915	9
668	20241031	102200	11352600	2915	2915	2915	2915	8
669	20241031	102100	11329280	2915	2915	2915	2915	8
670	20241031	102000	11305960	2915	2915	2915	2915	17
671	20241031	101900	11256405	2915	2915	2915	2915	8
672	20241031	101800	11233085	2910	2910	2910	2910	9
673	20241031	101700	11206895	2905	2905	2905	2905	8
674	20241031	101600	11183655	2910	2910	2910	2910	8
675	20241031	101500	11160375	2910	2910	2910	2910	14
676	20241031	101400	11119635	2910	2910	2910	2910	8
677	20241031	101300	11096355	2910	2910	2910	2910	8
678	20241031	101200	11073075	2905	2905	2905	2905	9
679	20241031	101100	11046930	2910	2910	2910	2910	8
680	20241031	101000	11023650	2910	2905	2910	2905	9
681	20241031	100900	10997465	2910	2910	2910	2910	17
682	20241031	100800	10947995	2910	2910	2910	2910	8
683	20241031	100700	10924715	2910	2910	2910	2910	9
684	20241031	100600	10898525	2910	2910	2910	2910	9
685	20241031	100500	10872335	2910	2910	2910	2910	8
686	20241031	100400	10849055	2910	2910	2910	2910	8
687	20241031	100300	10825775	2910	2910	2910	2910	19
688	20241031	100200	10770485	2910	2910	2910	2910	8
689	20241031	100100	10747205	2905	2905	2910	2900	1439
690	20241031	100000	6573980	2920	2920	2920	2920	10
691	20241031	095900	6544780	2920	2920	2920	2920	16
692	20241031	095800	6498060	2920	2920	2920	2920	12
693	20241031	095700	6463020	2920	2920	2920	2920	8
694	20241031	095600	6439660	2920	2920	2920	2920	8
695	20241031	095500	6416300	2920	2920	2920	2920	9
696	20241031	095400	6390020	2920	2920	2920	2920	8
697	20241031	095300	6366660	2920	2920	2920	2920	8
698	20241031	095200	6343300	2915	2915	2915	2915	16
699	20241031	095100	6296660	2915	2915	2915	2915	8
700	20241031	095000	6273340	2910	2910	2910	2910	1
701	20241031	094900	6270430	2910	2910	2910	2910	17
702	20241031	094800	6220960	2910	2910	2910	2910	8
703	20241031	094700	6197680	2910	2910	2910	2910	9
704	20241031	094600	6171490	2915	2915	2915	2915	8
705	20241031	094500	6148170	2915	2915	2915	2915	8
706	20241031	094400	6124850	2915	2915	2915	2915	9
707	20241031	094300	6098615	2915	2915	2915	2915	8
708	20241031	094200	6075295	2915	2915	2915	2915	8
709	20241031	094100	6051975	2915	2915	2915	2915	17
710	20241031	094000	6002420	2915	2915	2915	2915	8
711	20241031	093900	5979100	2915	2915	2915	2915	17
712	20241031	093800	5929545	2920	2920	2920	2920	8
713	20241031	093700	5906185	2920	2920	2920	2920	8
714	20241031	093600	5882825	2920	2920	2920	2920	11
715	20241031	093500	5850705	2920	2920	2920	2920	8
716	20241031	093400	5827345	2920	2925	2925	2910	131
717	20241031	093300	5445950	2915	2915	2915	2915	9
718	20241031	093200	5419715	2920	2920	2920	2920	8
719	20241031	093100	5396355	2905	2905	2905	2905	1
720	20241031	093000	5393450	2910	2910	2910	2910	9
721	20241031	092900	5367260	2925	2900	2925	2900	16
722	20241031	092800	5320660	2900	2900	2900	2900	9
723	20241031	092700	5294560	2900	2900	2900	2900	8
724	20241031	092600	5271360	2895	2900	2900	2895	10
725	20241031	092500	5242370	2900	2900	2900	2900	12
726	20241031	092400	5207570	2900	2900	2900	2900	9
727	20241031	092300	5181470	2900	2900	2900	2900	8
728	20241031	092200	5158270	2900	2900	2900	2900	9
729	20241031	092100	5132170	2900	2900	2900	2900	8
730	20241031	092000	5108970	2900	2900	2900	2900	8
731	20241031	091900	5085770	2900	2900	2900	2900	17
732	20241031	091800	5036470	2900	2900	2900	2900	8
733	20241031	091700	5013270	2900	2900	2900	2900	10
734	20241031	091600	4984270	2900	2900	2900	2900	185
735	20241031	091500	4447770	2900	2900	2900	2900	8
736	20241031	091400	4424570	2900	2900	2900	2900	185
737	20241031	091300	3888070	2915	2915	2915	2915	8
738	20241031	091200	3864750	2915	2915	2915	2915	8
739	20241031	091100	3841430	2915	2915	2915	2915	9
740	20241031	091000	3815195	2895	2895	2895	2895	0
741	20241031	090900	3815195	2895	2895	2895	2895	0
742	20241031	090800	3815195	2895	2895	2895	2895	2
743	20241031	090700	3809405	2895	2895	2895	2895	38
744	20241031	090600	3699395	2895	2900	2900	2895	188
745	20241031	090500	3154970	2895	2895	2895	2895	0
746	20241031	090400	3154970	2895	2900	2900	2895	622
747	20241031	090300	1351780	2920	2920	2920	2920	0
748	20241031	090200	1351780	2920	2920	2920	2920	188
749	20241031	090100	802820	2930	2930	2930	2930	174
750	20241031	090000	293000	2930	2930	2930	2930	100