KissMeData/318000/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211800	64650590	5650	5650	5650	5650	657
3	20241031	211700	64650590	5650	5650	5650	5650	0
4	20241031	211600	64650590	5650	5650	5650	5650	0
5	20241031	211500	64650590	5650	5650	5650	5650	0
6	20241031	211400	64650590	5650	5650	5650	5650	0
7	20241031	211300	64650590	5650	5650	5650	5650	0
8	20241031	211200	64650590	5650	5650	5650	5650	0
9	20241031	211100	64650590	5650	5650	5650	5650	0
10	20241031	211000	64650590	5650	5650	5650	5650	0
11	20241031	210900	64650590	5650	5650	5650	5650	0
12	20241031	210800	64650590	5650	5650	5650	5650	0
13	20241031	210700	64650590	5650	5650	5650	5650	0
14	20241031	210600	64650590	5650	5650	5650	5650	0
15	20241031	210500	64650590	5650	5650	5650	5650	0
16	20241031	210400	64650590	5650	5650	5650	5650	0
17	20241031	210300	64650590	5650	5650	5650	5650	0
18	20241031	210200	64650590	5650	5650	5650	5650	0
19	20241031	210100	64650590	5650	5650	5650	5650	0
20	20241031	210000	64650590	5650	5650	5650	5650	0
21	20241031	205900	64650590	5650	5650	5650	5650	0
22	20241031	205800	64650590	5650	5650	5650	5650	0
23	20241031	205700	64650590	5650	5650	5650	5650	0
24	20241031	205600	64650590	5650	5650	5650	5650	0
25	20241031	205500	64650590	5650	5650	5650	5650	0
26	20241031	205400	64650590	5650	5650	5650	5650	0
27	20241031	205300	64650590	5650	5650	5650	5650	0
28	20241031	205200	64650590	5650	5650	5650	5650	0
29	20241031	205100	64650590	5650	5650	5650	5650	0
30	20241031	205000	64650590	5650	5650	5650	5650	0
31	20241031	204900	64650590	5650	5650	5650	5650	0
32	20241031	204800	64650590	5650	5650	5650	5650	657
33	20241031	204700	64650590	5650	5650	5650	5650	0
34	20241031	204600	64650590	5650	5650	5650	5650	0
35	20241031	204500	64650590	5650	5650	5650	5650	0
36	20241031	204400	64650590	5650	5650	5650	5650	0
37	20241031	204300	64650590	5650	5650	5650	5650	0
38	20241031	204200	64650590	5650	5650	5650	5650	0
39	20241031	204100	64650590	5650	5650	5650	5650	0
40	20241031	204000	64650590	5650	5650	5650	5650	0
41	20241031	203900	64650590	5650	5650	5650	5650	0
42	20241031	203800	64650590	5650	5650	5650	5650	0
43	20241031	203700	64650590	5650	5650	5650	5650	0
44	20241031	203600	64650590	5650	5650	5650	5650	0
45	20241031	203500	64650590	5650	5650	5650	5650	0
46	20241031	203400	64650590	5650	5650	5650	5650	0
47	20241031	203300	64650590	5650	5650	5650	5650	0
48	20241031	203200	64650590	5650	5650	5650	5650	0
49	20241031	203100	64650590	5650	5650	5650	5650	0
50	20241031	203000	64650590	5650	5650	5650	5650	0
51	20241031	202900	64650590	5650	5650	5650	5650	0
52	20241031	202800	64650590	5650	5650	5650	5650	0
53	20241031	202700	64650590	5650	5650	5650	5650	0
54	20241031	202600	64650590	5650	5650	5650	5650	0
55	20241031	202500	64650590	5650	5650	5650	5650	0
56	20241031	202400	64650590	5650	5650	5650	5650	0
57	20241031	202300	64650590	5650	5650	5650	5650	0
58	20241031	202200	64650590	5650	5650	5650	5650	0
59	20241031	202100	64650590	5650	5650	5650	5650	0
60	20241031	202000	64650590	5650	5650	5650	5650	0
61	20241031	201900	64650590	5650	5650	5650	5650	0
62	20241031	201800	64650590	5650	5650	5650	5650	657
63	20241031	201700	64650590	5650	5650	5650	5650	0
64	20241031	201600	64650590	5650	5650	5650	5650	0
65	20241031	201500	64650590	5650	5650	5650	5650	0
66	20241031	201400	64650590	5650	5650	5650	5650	0
67	20241031	201300	64650590	5650	5650	5650	5650	0
68	20241031	201200	64650590	5650	5650	5650	5650	0
69	20241031	201100	64650590	5650	5650	5650	5650	0
70	20241031	201000	64650590	5650	5650	5650	5650	0
71	20241031	200900	64650590	5650	5650	5650	5650	0
72	20241031	200800	64650590	5650	5650	5650	5650	0
73	20241031	200700	64650590	5650	5650	5650	5650	0
74	20241031	200600	64650590	5650	5650	5650	5650	0
75	20241031	200500	64650590	5650	5650	5650	5650	0
76	20241031	200400	64650590	5650	5650	5650	5650	0
77	20241031	200300	64650590	5650	5650	5650	5650	0
78	20241031	200200	64650590	5650	5650	5650	5650	0
79	20241031	200100	64650590	5650	5650	5650	5650	0
80	20241031	200000	64650590	5650	5650	5650	5650	0
81	20241031	195900	64650590	5650	5650	5650	5650	0
82	20241031	195800	64650590	5650	5650	5650	5650	0
83	20241031	195700	64650590	5650	5650	5650	5650	0
84	20241031	195600	64650590	5650	5650	5650	5650	0
85	20241031	195500	64650590	5650	5650	5650	5650	0
86	20241031	195400	64650590	5650	5650	5650	5650	0
87	20241031	195300	64650590	5650	5650	5650	5650	0
88	20241031	195200	64650590	5650	5650	5650	5650	0
89	20241031	195100	64650590	5650	5650	5650	5650	0
90	20241031	195000	64650590	5650	5650	5650	5650	0
91	20241031	194900	64650590	5650	5650	5650	5650	0
92	20241031	194800	64650590	5650	5650	5650	5650	657
93	20241031	194700	64650590	5650	5650	5650	5650	0
94	20241031	194600	64650590	5650	5650	5650	5650	0
95	20241031	194500	64650590	5650	5650	5650	5650	0
96	20241031	194400	64650590	5650	5650	5650	5650	0
97	20241031	194300	64650590	5650	5650	5650	5650	0
98	20241031	194200	64650590	5650	5650	5650	5650	0
99	20241031	194100	64650590	5650	5650	5650	5650	0
100	20241031	194000	64650590	5650	5650	5650	5650	0
101	20241031	193900	64650590	5650	5650	5650	5650	0
102	20241031	193800	64650590	5650	5650	5650	5650	0
103	20241031	193700	64650590	5650	5650	5650	5650	0
104	20241031	193600	64650590	5650	5650	5650	5650	0
105	20241031	193500	64650590	5650	5650	5650	5650	0
106	20241031	193400	64650590	5650	5650	5650	5650	0
107	20241031	193300	64650590	5650	5650	5650	5650	0
108	20241031	193200	64650590	5650	5650	5650	5650	0
109	20241031	193100	64650590	5650	5650	5650	5650	0
110	20241031	193000	64650590	5650	5650	5650	5650	0
111	20241031	192900	64650590	5650	5650	5650	5650	0
112	20241031	192800	64650590	5650	5650	5650	5650	0
113	20241031	192700	64650590	5650	5650	5650	5650	0
114	20241031	192600	64650590	5650	5650	5650	5650	0
115	20241031	192500	64650590	5650	5650	5650	5650	0
116	20241031	192400	64650590	5650	5650	5650	5650	0
117	20241031	192300	64650590	5650	5650	5650	5650	0
118	20241031	192200	64650590	5650	5650	5650	5650	0
119	20241031	192100	64650590	5650	5650	5650	5650	0
120	20241031	192000	64650590	5650	5650	5650	5650	0
121	20241031	191900	64650590	5650	5650	5650	5650	0
122	20241031	191800	64650590	5650	5650	5650	5650	657
123	20241031	191700	64650590	5650	5650	5650	5650	0
124	20241031	191600	64650590	5650	5650	5650	5650	0
125	20241031	191500	64650590	5650	5650	5650	5650	0
126	20241031	191400	64650590	5650	5650	5650	5650	0
127	20241031	191300	64650590	5650	5650	5650	5650	0
128	20241031	191200	64650590	5650	5650	5650	5650	0
129	20241031	191100	64650590	5650	5650	5650	5650	0
130	20241031	191000	64650590	5650	5650	5650	5650	0
131	20241031	190900	64650590	5650	5650	5650	5650	0
132	20241031	190800	64650590	5650	5650	5650	5650	0
133	20241031	190700	64650590	5650	5650	5650	5650	0
134	20241031	190600	64650590	5650	5650	5650	5650	0
135	20241031	190500	64650590	5650	5650	5650	5650	0
136	20241031	190400	64650590	5650	5650	5650	5650	0
137	20241031	190300	64650590	5650	5650	5650	5650	0
138	20241031	190200	64650590	5650	5650	5650	5650	0
139	20241031	190100	64650590	5650	5650	5650	5650	0
140	20241031	190000	64650590	5650	5650	5650	5650	0
141	20241031	185900	64650590	5650	5650	5650	5650	0
142	20241031	185800	64650590	5650	5650	5650	5650	0
143	20241031	185700	64650590	5650	5650	5650	5650	0
144	20241031	185600	64650590	5650	5650	5650	5650	0
145	20241031	185500	64650590	5650	5650	5650	5650	0
146	20241031	185400	64650590	5650	5650	5650	5650	0
147	20241031	185300	64650590	5650	5650	5650	5650	0
148	20241031	185200	64650590	5650	5650	5650	5650	0
149	20241031	185100	64650590	5650	5650	5650	5650	0
150	20241031	185000	64650590	5650	5650	5650	5650	0
151	20241031	184900	64650590	5650	5650	5650	5650	0
152	20241031	184800	64650590	5650	5650	5650	5650	657
153	20241031	184700	64650590	5650	5650	5650	5650	0
154	20241031	184600	64650590	5650	5650	5650	5650	0
155	20241031	184500	64650590	5650	5650	5650	5650	0
156	20241031	184400	64650590	5650	5650	5650	5650	0
157	20241031	184300	64650590	5650	5650	5650	5650	0
158	20241031	184200	64650590	5650	5650	5650	5650	0
159	20241031	184100	64650590	5650	5650	5650	5650	0
160	20241031	184000	64650590	5650	5650	5650	5650	0
161	20241031	183900	64650590	5650	5650	5650	5650	0
162	20241031	183800	64650590	5650	5650	5650	5650	0
163	20241031	183700	64650590	5650	5650	5650	5650	0
164	20241031	183600	64650590	5650	5650	5650	5650	0
165	20241031	183500	64650590	5650	5650	5650	5650	0
166	20241031	183400	64650590	5650	5650	5650	5650	0
167	20241031	183300	64650590	5650	5650	5650	5650	0
168	20241031	183200	64650590	5650	5650	5650	5650	0
169	20241031	183100	64650590	5650	5650	5650	5650	0
170	20241031	183000	64650590	5650	5650	5650	5650	0
171	20241031	182900	64650590	5650	5650	5650	5650	0
172	20241031	182800	64650590	5650	5650	5650	5650	0
173	20241031	182700	64650590	5650	5650	5650	5650	0
174	20241031	182600	64650590	5650	5650	5650	5650	0
175	20241031	182500	64650590	5650	5650	5650	5650	0
176	20241031	182400	64650590	5650	5650	5650	5650	0
177	20241031	182300	64650590	5650	5650	5650	5650	0
178	20241031	182200	64650590	5650	5650	5650	5650	0
179	20241031	182100	64650590	5650	5650	5650	5650	0
180	20241031	182000	64650590	5650	5650	5650	5650	0
181	20241031	181900	64650590	5650	5650	5650	5650	0
182	20241031	181800	64650590	5650	5650	5650	5650	657
183	20241031	181700	64650590	5650	5650	5650	5650	0
184	20241031	181600	64650590	5650	5650	5650	5650	0
185	20241031	181500	64650590	5650	5650	5650	5650	0
186	20241031	181400	64650590	5650	5650	5650	5650	0
187	20241031	181300	64650590	5650	5650	5650	5650	0
188	20241031	181200	64650590	5650	5650	5650	5650	0
189	20241031	181100	64650590	5650	5650	5650	5650	0
190	20241031	181000	64650590	5650	5650	5650	5650	0
191	20241031	180900	64650590	5650	5650	5650	5650	0
192	20241031	180800	64650590	5650	5650	5650	5650	0
193	20241031	180700	64650590	5650	5650	5650	5650	0
194	20241031	180600	64650590	5650	5650	5650	5650	0
195	20241031	180500	64650590	5650	5650	5650	5650	0
196	20241031	180400	64650590	5650	5650	5650	5650	0
197	20241031	180300	64650590	5650	5650	5650	5650	0
198	20241031	180200	64650590	5650	5650	5650	5650	0
199	20241031	180100	64650590	5650	5650	5650	5650	0
200	20241031	180000	64650590	5650	5650	5650	5650	0
201	20241031	175900	64650590	5650	5650	5650	5650	0
202	20241031	175800	64650590	5650	5650	5650	5650	0
203	20241031	175700	64650590	5650	5650	5650	5650	0
204	20241031	175600	64650590	5650	5650	5650	5650	0
205	20241031	175500	64650590	5650	5650	5650	5650	0
206	20241031	175400	64650590	5650	5650	5650	5650	0
207	20241031	175300	64650590	5650	5650	5650	5650	0
208	20241031	175200	64650590	5650	5650	5650	5650	0
209	20241031	175100	64650590	5650	5650	5650	5650	0
210	20241031	175000	64650590	5650	5650	5650	5650	0
211	20241031	174900	64650590	5650	5650	5650	5650	0
212	20241031	174800	64650590	5650	5650	5650	5650	657
213	20241031	174700	64650590	5650	5650	5650	5650	0
214	20241031	174600	64650590	5650	5650	5650	5650	0
215	20241031	174500	64650590	5650	5650	5650	5650	0
216	20241031	174400	64650590	5650	5650	5650	5650	0
217	20241031	174300	64650590	5650	5650	5650	5650	0
218	20241031	174200	64650590	5650	5650	5650	5650	0
219	20241031	174100	64650590	5650	5650	5650	5650	0
220	20241031	174000	64650590	5650	5650	5650	5650	0
221	20241031	173900	64650590	5650	5650	5650	5650	0
222	20241031	173800	64650590	5650	5650	5650	5650	0
223	20241031	173700	64650590	5650	5650	5650	5650	0
224	20241031	173600	64650590	5650	5650	5650	5650	0
225	20241031	173500	64650590	5650	5650	5650	5650	0
226	20241031	173400	64650590	5650	5650	5650	5650	0
227	20241031	173300	64650590	5650	5650	5650	5650	0
228	20241031	173200	64650590	5650	5650	5650	5650	0
229	20241031	173100	64650590	5650	5650	5650	5650	0
230	20241031	173000	64650590	5650	5650	5650	5650	0
231	20241031	172900	64650590	5650	5650	5650	5650	0
232	20241031	172800	64650590	5650	5650	5650	5650	0
233	20241031	172700	64650590	5650	5650	5650	5650	0
234	20241031	172600	64650590	5650	5650	5650	5650	0
235	20241031	172500	64650590	5650	5650	5650	5650	0
236	20241031	172400	64650590	5650	5650	5650	5650	0
237	20241031	172300	64650590	5650	5650	5650	5650	0
238	20241031	172200	64650590	5650	5650	5650	5650	0
239	20241031	172100	64650590	5650	5650	5650	5650	0
240	20241031	172000	64650590	5650	5650	5650	5650	0
241	20241031	171900	64650590	5650	5650	5650	5650	0
242	20241031	171800	64650590	5650	5650	5650	5650	657
243	20241031	171700	64650590	5650	5650	5650	5650	0
244	20241031	171600	64650590	5650	5650	5650	5650	0
245	20241031	171500	64650590	5650	5650	5650	5650	0
246	20241031	171400	64650590	5650	5650	5650	5650	0
247	20241031	171300	64650590	5650	5650	5650	5650	0
248	20241031	171200	64650590	5650	5650	5650	5650	0
249	20241031	171100	64650590	5650	5650	5650	5650	0
250	20241031	171000	64650590	5650	5650	5650	5650	0
251	20241031	170900	64650590	5650	5650	5650	5650	0
252	20241031	170800	64650590	5650	5650	5650	5650	0
253	20241031	170700	64650590	5650	5650	5650	5650	0
254	20241031	170600	64650590	5650	5650	5650	5650	0
255	20241031	170500	64650590	5650	5650	5650	5650	0
256	20241031	170400	64650590	5650	5650	5650	5650	0
257	20241031	170300	64650590	5650	5650	5650	5650	0
258	20241031	170200	64650590	5650	5650	5650	5650	0
259	20241031	170100	64650590	5650	5650	5650	5650	0
260	20241031	170000	64650590	5650	5650	5650	5650	0
261	20241031	165900	64650590	5650	5650	5650	5650	0
262	20241031	165800	64650590	5650	5650	5650	5650	0
263	20241031	165700	64650590	5650	5650	5650	5650	0
264	20241031	165600	64650590	5650	5650	5650	5650	0
265	20241031	165500	64650590	5650	5650	5650	5650	0
266	20241031	165400	64650590	5650	5650	5650	5650	0
267	20241031	165300	64650590	5650	5650	5650	5650	0
268	20241031	165200	64650590	5650	5650	5650	5650	0
269	20241031	165100	64650590	5650	5650	5650	5650	0
270	20241031	165000	64650590	5650	5650	5650	5650	0
271	20241031	164900	64650590	5650	5650	5650	5650	0
272	20241031	164800	64650590	5650	5650	5650	5650	657
273	20241031	164700	64650590	5650	5650	5650	5650	0
274	20241031	164600	64650590	5650	5650	5650	5650	0
275	20241031	164500	64650590	5650	5650	5650	5650	0
276	20241031	164400	64650590	5650	5650	5650	5650	0
277	20241031	164300	64650590	5650	5650	5650	5650	0
278	20241031	164200	64650590	5650	5650	5650	5650	0
279	20241031	164100	64650590	5650	5650	5650	5650	0
280	20241031	164000	64650590	5650	5650	5650	5650	0
281	20241031	163900	64650590	5650	5650	5650	5650	0
282	20241031	163800	64650590	5650	5650	5650	5650	0
283	20241031	163700	64650590	5650	5650	5650	5650	0
284	20241031	163600	64650590	5650	5650	5650	5650	0
285	20241031	163500	64650590	5650	5650	5650	5650	0
286	20241031	163400	64650590	5650	5650	5650	5650	0
287	20241031	163300	64650590	5650	5650	5650	5650	0
288	20241031	163200	64650590	5650	5650	5650	5650	0
289	20241031	163100	64650590	5650	5650	5650	5650	0
290	20241031	163000	64650590	5650	5650	5650	5650	0
291	20241031	162900	64650590	5650	5650	5650	5650	0
292	20241031	162800	64650590	5650	5650	5650	5650	0
293	20241031	162700	64650590	5650	5650	5650	5650	0
294	20241031	162600	64650590	5650	5650	5650	5650	0
295	20241031	162500	64650590	5650	5650	5650	5650	0
296	20241031	162400	64650590	5650	5650	5650	5650	0
297	20241031	162300	64650590	5650	5650	5650	5650	0
298	20241031	162200	64650590	5650	5650	5650	5650	0
299	20241031	162100	64650590	5650	5650	5650	5650	0
300	20241031	162000	64650590	5650	5650	5650	5650	0
301	20241031	161900	64650590	5650	5650	5650	5650	0
302	20241031	161800	64650590	5650	5650	5650	5650	657
303	20241031	161700	64650590	5650	5650	5650	5650	0
304	20241031	161600	64650590	5650	5650	5650	5650	0
305	20241031	161500	64650590	5650	5650	5650	5650	0
306	20241031	161400	64650590	5650	5650	5650	5650	0
307	20241031	161300	64650590	5650	5650	5650	5650	0
308	20241031	161200	64650590	5650	5650	5650	5650	0
309	20241031	161100	64650590	5650	5650	5650	5650	0
310	20241031	161000	64650590	5650	5650	5650	5650	0
311	20241031	160900	64650590	5650	5650	5650	5650	0
312	20241031	160800	64650590	5650	5650	5650	5650	0
313	20241031	160700	64650590	5650	5650	5650	5650	0
314	20241031	160600	64650590	5650	5650	5650	5650	0
315	20241031	160500	64650590	5650	5650	5650	5650	0
316	20241031	160400	64650590	5650	5650	5650	5650	0
317	20241031	160300	64650590	5650	5650	5650	5650	0
318	20241031	160200	64650590	5650	5650	5650	5650	0
319	20241031	160100	64650590	5650	5650	5650	5650	0
320	20241031	160000	64650590	5650	5650	5650	5650	0
321	20241031	155900	64650590	5650	5650	5650	5650	0
322	20241031	155800	64650590	5650	5650	5650	5650	0
323	20241031	155700	64650590	5650	5650	5650	5650	0
324	20241031	155600	64650590	5650	5650	5650	5650	0
325	20241031	155500	64650590	5650	5650	5650	5650	0
326	20241031	155400	64650590	5650	5650	5650	5650	0
327	20241031	155300	64650590	5650	5650	5650	5650	0
328	20241031	155200	64650590	5650	5650	5650	5650	0
329	20241031	155100	64650590	5650	5650	5650	5650	0
330	20241031	155000	64650590	5650	5650	5650	5650	0
331	20241031	154900	64650590	5650	5650	5650	5650	0
332	20241031	154800	64650590	5650	5650	5650	5650	657
333	20241031	154700	64650590	5650	5650	5650	5650	0
334	20241031	154600	64650590	5650	5650	5650	5650	0
335	20241031	154500	64650590	5650	5650	5650	5650	0
336	20241031	154400	64650590	5650	5650	5650	5650	0
337	20241031	154300	64650590	5650	5650	5650	5650	0
338	20241031	154200	64650590	5650	5650	5650	5650	0
339	20241031	154100	64650590	5650	5650	5650	5650	0
340	20241031	154000	64650590	5650	5650	5650	5650	0
341	20241031	153900	64650590	5650	5650	5650	5650	0
342	20241031	153800	64650590	5650	5650	5650	5650	0
343	20241031	153700	64650590	5650	5650	5650	5650	0
344	20241031	153600	64650590	5650	5650	5650	5650	0
345	20241031	153500	64650590	5650	5650	5650	5650	0
346	20241031	153400	64650590	5650	5650	5650	5650	0
347	20241031	153300	64650590	5650	5650	5650	5650	0
348	20241031	153200	64650590	5650	5650	5650	5650	0
349	20241031	153100	64650590	5650	5650	5650	5650	0
350	20241031	153000	64650590	5650	5650	5650	5650	657
351	20241031	152900	60938540	5650	5650	5650	5650	0
352	20241031	152800	60938540	5650	5650	5650	5650	0
353	20241031	152700	60938540	5650	5650	5650	5650	0
354	20241031	152600	60938540	5650	5650	5650	5650	0
355	20241031	152500	60938540	5650	5650	5650	5650	0
356	20241031	152400	60938540	5650	5650	5650	5650	0
357	20241031	152300	60938540	5650	5650	5650	5650	0
358	20241031	152200	60938540	5650	5650	5650	5650	0
359	20241031	152100	60938540	5650	5650	5650	5650	0
360	20241031	152000	60938540	5650	5650	5650	5650	0
361	20241031	151900	60938540	5650	5690	5690	5650	103
362	20241031	151800	60355870	5680	5680	5680	5680	0
363	20241031	151700	60355870	5680	5680	5680	5680	0
364	20241031	151600	60355870	5680	5680	5680	5680	1
365	20241031	151500	60350190	5650	5650	5650	5650	1
366	20241031	151400	60344540	5660	5650	5660	5650	10
367	20241031	151300	60288030	5650	5650	5650	5650	182
368	20241031	151200	59259730	5690	5690	5690	5690	0
369	20241031	151100	59259730	5690	5690	5690	5690	0
370	20241031	151000	59259730	5690	5690	5690	5690	0
371	20241031	150900	59259730	5690	5690	5690	5690	0
372	20241031	150800	59259730	5690	5690	5690	5690	17
373	20241031	150700	59163000	5690	5680	5690	5680	2
374	20241031	150600	59151630	5650	5650	5650	5650	0
375	20241031	150500	59151630	5650	5650	5650	5650	0
376	20241031	150400	59151630	5650	5660	5660	5650	150
377	20241031	150300	58303970	5660	5660	5660	5660	0
378	20241031	150200	58303970	5660	5660	5660	5660	0
379	20241031	150100	58303970	5660	5660	5660	5660	0
380	20241031	150000	58303970	5660	5660	5660	5660	0
381	20241031	145900	58303970	5660	5660	5660	5660	200
382	20241031	145800	57171970	5660	5660	5660	5660	0
383	20241031	145700	57171970	5660	5660	5660	5660	0
384	20241031	145600	57171970	5660	5660	5660	5660	0
385	20241031	145500	57171970	5660	5660	5660	5660	0
386	20241031	145400	57171970	5660	5660	5660	5660	0
387	20241031	145300	57171970	5660	5660	5660	5660	0
388	20241031	145200	57171970	5660	5660	5660	5660	150
389	20241031	145100	56322970	5660	5660	5660	5660	0
390	20241031	145000	56322970	5660	5670	5670	5660	200
391	20241031	144900	55189930	5670	5670	5670	5670	1
392	20241031	144800	55184260	5680	5680	5680	5680	115
393	20241031	144700	54531060	5700	5700	5700	5700	0
394	20241031	144600	54531060	5700	5700	5700	5700	0
395	20241031	144500	54531060	5700	5700	5700	5700	0
396	20241031	144400	54531060	5700	5700	5700	5700	200
397	20241031	144300	53391060	5700	5700	5700	5700	0
398	20241031	144200	53391060	5700	5700	5700	5700	100
399	20241031	144100	52821060	5680	5680	5680	5680	20
400	20241031	144000	52707460	5670	5670	5670	5670	0
401	20241031	143900	52707460	5670	5670	5670	5670	0
402	20241031	143800	52707460	5670	5670	5670	5670	0
403	20241031	143700	52707460	5670	5670	5670	5670	0
404	20241031	143600	52707460	5670	5670	5670	5670	0
405	20241031	143500	52707460	5670	5670	5670	5670	0
406	20241031	143400	52707460	5670	5670	5670	5670	12
407	20241031	143300	52639420	5670	5670	5670	5670	6
408	20241031	143200	52605400	5670	5670	5670	5670	0
409	20241031	143100	52605400	5670	5670	5670	5670	0
410	20241031	143000	52605400	5670	5670	5670	5670	0
411	20241031	142900	52605400	5670	5670	5670	5670	0
412	20241031	142800	52605400	5670	5670	5670	5670	0
413	20241031	142700	52605400	5670	5670	5670	5670	0
414	20241031	142600	52605400	5670	5670	5670	5670	0
415	20241031	142500	52605400	5670	5670	5670	5670	1
416	20241031	142400	52599730	5690	5690	5690	5690	0
417	20241031	142300	52599730	5690	5690	5690	5690	0
418	20241031	142200	52599730	5690	5690	5690	5690	0
419	20241031	142100	52599730	5690	5690	5690	5690	0
420	20241031	142000	52599730	5690	5690	5690	5690	50
421	20241031	141900	52315230	5670	5670	5670	5670	0
422	20241031	141800	52315230	5670	5670	5670	5670	0
423	20241031	141700	52315230	5670	5670	5670	5670	0
424	20241031	141600	52315230	5670	5670	5670	5670	100
425	20241031	141500	51748230	5680	5680	5680	5680	0
426	20241031	141400	51748230	5680	5690	5690	5680	269
427	20241031	141300	50220110	5700	5700	5700	5700	0
428	20241031	141200	50220110	5700	5700	5700	5700	0
429	20241031	141100	50220110	5700	5700	5700	5700	0
430	20241031	141000	50220110	5700	5700	5700	5700	0
431	20241031	140900	50220110	5700	5700	5700	5700	0
432	20241031	140800	50220110	5700	5700	5700	5700	0
433	20241031	140700	50220110	5700	5700	5700	5700	0
434	20241031	140600	50220110	5700	5700	5700	5700	0
435	20241031	140500	50220110	5700	5700	5700	5700	0
436	20241031	140400	50220110	5700	5700	5700	5700	0
437	20241031	140300	50220110	5700	5700	5700	5700	0
438	20241031	140200	50220110	5700	5700	5700	5700	0
439	20241031	140100	50220110	5700	5700	5700	5700	0
440	20241031	140000	50220110	5700	5700	5700	5700	0
441	20241031	135900	50220110	5700	5700	5700	5700	1
442	20241031	135800	50214410	5690	5690	5690	5690	22
443	20241031	135700	50089230	5700	5700	5700	5700	0
444	20241031	135600	50089230	5700	5700	5700	5700	0
445	20241031	135500	50089230	5700	5700	5700	5700	0
446	20241031	135400	50089230	5700	5700	5700	5700	0
447	20241031	135300	50089230	5700	5700	5700	5700	0
448	20241031	135200	50089230	5700	5700	5700	5700	0
449	20241031	135100	50089230	5700	5700	5700	5700	0
450	20241031	135000	50089230	5700	5700	5700	5700	0
451	20241031	134900	50089230	5700	5700	5700	5700	0
452	20241031	134800	50089230	5700	5700	5700	5700	0
453	20241031	134700	50089230	5700	5700	5700	5700	0
454	20241031	134600	50089230	5700	5700	5700	5700	0
455	20241031	134500	50089230	5700	5700	5700	5700	0
456	20241031	134400	50089230	5700	5700	5700	5700	0
457	20241031	134300	50089230	5700	5700	5700	5700	0
458	20241031	134200	50089230	5700	5700	5700	5700	0
459	20241031	134100	50089230	5700	5700	5700	5700	0
460	20241031	134000	50089230	5700	5700	5700	5700	0
461	20241031	133900	50089230	5700	5700	5700	5700	0
462	20241031	133800	50089230	5700	5700	5700	5700	0
463	20241031	133700	50089230	5700	5700	5700	5700	0
464	20241031	133600	50089230	5700	5700	5700	5700	0
465	20241031	133500	50089230	5700	5700	5700	5700	0
466	20241031	133400	50089230	5700	5700	5700	5700	0
467	20241031	133300	50089230	5700	5700	5700	5700	0
468	20241031	133200	50089230	5700	5700	5700	5700	0
469	20241031	133100	50089230	5700	5700	5700	5700	0
470	20241031	133000	50089230	5700	5700	5700	5700	0
471	20241031	132900	50089230	5700	5700	5700	5700	0
472	20241031	132800	50089230	5700	5700	5700	5700	0
473	20241031	132700	50089230	5700	5700	5700	5700	1
474	20241031	132600	50083530	5700	5700	5700	5700	0
475	20241031	132500	50083530	5700	5700	5700	5700	0
476	20241031	132400	50083530	5700	5700	5700	5700	0
477	20241031	132300	50083530	5700	5700	5700	5700	0
478	20241031	132200	50083530	5700	5700	5700	5700	0
479	20241031	132100	50083530	5700	5700	5700	5700	0
480	20241031	132000	50083530	5700	5700	5700	5700	0
481	20241031	131900	50083530	5700	5700	5700	5700	0
482	20241031	131800	50083530	5700	5700	5700	5700	0
483	20241031	131700	50083530	5700	5700	5700	5700	0
484	20241031	131600	50083530	5700	5700	5700	5700	0
485	20241031	131500	50083530	5700	5700	5700	5700	0
486	20241031	131400	50083530	5700	5700	5700	5700	20
487	20241031	131300	49969530	5710	5710	5710	5710	0
488	20241031	131200	49969530	5710	5710	5710	5710	0
489	20241031	131100	49969530	5710	5710	5710	5710	0
490	20241031	131000	49969530	5710	5710	5710	5710	0
491	20241031	130900	49969530	5710	5710	5710	5710	0
492	20241031	130800	49969530	5710	5710	5710	5710	0
493	20241031	130700	49969530	5710	5710	5710	5710	0
494	20241031	130600	49969530	5710	5710	5710	5710	0
495	20241031	130500	49969530	5710	5710	5710	5710	0
496	20241031	130400	49969530	5710	5710	5710	5710	0
497	20241031	130300	49969530	5710	5710	5710	5710	0
498	20241031	130200	49969530	5710	5710	5710	5710	50
499	20241031	130100	49684030	5710	5700	5710	5700	89
500	20241031	130000	49175950	5700	5700	5700	5700	0
501	20241031	125900	49175950	5700	5700	5700	5700	0
502	20241031	125800	49175950	5700	5700	5700	5700	0
503	20241031	125700	49175950	5700	5700	5700	5700	0
504	20241031	125600	49175950	5700	5700	5700	5700	0
505	20241031	125500	49175950	5700	5700	5700	5700	0
506	20241031	125400	49175950	5700	5700	5700	5700	0
507	20241031	125300	49175950	5700	5700	5700	5700	106
508	20241031	125200	48571750	5710	5710	5710	5710	0
509	20241031	125100	48571750	5710	5710	5710	5710	0
510	20241031	125000	48571750	5710	5710	5710	5710	100
511	20241031	124900	48000750	5700	5700	5700	5700	0
512	20241031	124800	48000750	5700	5700	5700	5700	0
513	20241031	124700	48000750	5700	5690	5700	5690	622
514	20241031	124600	44458350	5690	5690	5690	5690	0
515	20241031	124500	44458350	5690	5690	5690	5690	10
516	20241031	124400	44401450	5690	5690	5690	5690	0
517	20241031	124300	44401450	5690	5690	5690	5690	0
518	20241031	124200	44401450	5690	5690	5690	5690	216
519	20241031	124100	43172410	5680	5680	5680	5680	199
520	20241031	124000	42042090	5680	5680	5680	5680	1
521	20241031	123900	42036410	5680	5680	5680	5680	75
522	20241031	123800	41610410	5670	5670	5670	5670	0
523	20241031	123700	41610410	5670	5670	5670	5670	0
524	20241031	123600	41610410	5670	5670	5670	5670	0
525	20241031	123500	41610410	5670	5670	5670	5670	0
526	20241031	123400	41610410	5670	5670	5670	5670	0
527	20241031	123300	41610410	5670	5670	5670	5670	0
528	20241031	123200	41610410	5670	5670	5670	5670	0
529	20241031	123100	41610410	5670	5670	5670	5670	0
530	20241031	123000	41610410	5670	5670	5670	5670	0
531	20241031	122900	41610410	5670	5670	5670	5670	0
532	20241031	122800	41610410	5670	5670	5670	5670	0
533	20241031	122700	41610410	5670	5670	5670	5670	0
534	20241031	122600	41610410	5670	5670	5670	5670	0
535	20241031	122500	41610410	5670	5670	5670	5670	0
536	20241031	122400	41610410	5670	5670	5670	5670	0
537	20241031	122300	41610410	5670	5670	5670	5670	0
538	20241031	122200	41610410	5670	5670	5670	5670	0
539	20241031	122100	41610410	5670	5670	5670	5670	0
540	20241031	122000	41610410	5670	5670	5670	5670	0
541	20241031	121900	41610410	5670	5670	5670	5670	0
542	20241031	121800	41610410	5670	5670	5670	5670	0
543	20241031	121700	41610410	5670	5670	5670	5670	0
544	20241031	121600	41610410	5670	5670	5670	5670	0
545	20241031	121500	41610410	5670	5670	5670	5670	0
546	20241031	121400	41610410	5670	5670	5670	5670	10
547	20241031	121300	41553710	5690	5690	5690	5690	0
548	20241031	121200	41553710	5690	5690	5690	5690	0
549	20241031	121100	41553710	5690	5690	5690	5690	0
550	20241031	121000	41553710	5690	5690	5690	5690	0
551	20241031	120900	41553710	5690	5690	5690	5690	0
552	20241031	120800	41553710	5690	5690	5690	5690	0
553	20241031	120700	41553710	5690	5690	5690	5690	0
554	20241031	120600	41553710	5690	5690	5690	5690	0
555	20241031	120500	41553710	5690	5690	5690	5690	0
556	20241031	120400	41553710	5690	5690	5690	5690	0
557	20241031	120300	41553710	5690	5690	5690	5690	89
558	20241031	120200	41047300	5680	5680	5680	5680	2
559	20241031	120100	41035940	5680	5680	5680	5680	0
560	20241031	120000	41035940	5680	5680	5680	5680	14
561	20241031	115900	40956420	5680	5680	5680	5680	0
562	20241031	115800	40956420	5680	5680	5680	5680	1
563	20241031	115700	40950740	5670	5670	5670	5670	0
564	20241031	115600	40950740	5670	5670	5670	5670	0
565	20241031	115500	40950740	5670	5670	5670	5670	7
566	20241031	115400	40911050	5670	5670	5670	5670	0
567	20241031	115300	40911050	5670	5670	5670	5670	0
568	20241031	115200	40911050	5670	5670	5670	5670	0
569	20241031	115100	40911050	5670	5670	5670	5670	0
570	20241031	115000	40911050	5670	5670	5670	5670	77
571	20241031	114900	40474460	5690	5690	5690	5690	0
572	20241031	114800	40474460	5690	5690	5690	5690	0
573	20241031	114700	40474460	5690	5690	5690	5690	0
574	20241031	114600	40474460	5690	5690	5690	5690	0
575	20241031	114500	40474460	5690	5690	5690	5690	0
576	20241031	114400	40474460	5690	5680	5690	5680	20
577	20241031	114300	40360670	5670	5670	5670	5670	0
578	20241031	114200	40360670	5670	5670	5670	5670	0
579	20241031	114100	40360670	5670	5670	5670	5670	0
580	20241031	114000	40360670	5670	5670	5670	5670	0
581	20241031	113900	40360670	5670	5670	5670	5670	0
582	20241031	113800	40360670	5670	5670	5670	5670	0
583	20241031	113700	40360670	5670	5670	5670	5670	0
584	20241031	113600	40360670	5670	5670	5670	5670	8
585	20241031	113500	40315310	5670	5670	5670	5670	22
586	20241031	113400	40190570	5670	5670	5670	5670	0
587	20241031	113300	40190570	5670	5670	5670	5670	0
588	20241031	113200	40190570	5670	5670	5670	5670	0
589	20241031	113100	40190570	5670	5670	5670	5670	28
590	20241031	113000	40031810	5660	5660	5660	5660	0
591	20241031	112900	40031810	5660	5660	5660	5660	0
592	20241031	112800	40031810	5660	5660	5660	5660	0
593	20241031	112700	40031810	5660	5670	5670	5660	52
594	20241031	112600	39737470	5670	5670	5670	5670	0
595	20241031	112500	39737470	5670	5670	5670	5670	0
596	20241031	112400	39737470	5670	5670	5670	5670	0
597	20241031	112300	39737470	5670	5670	5670	5670	1
598	20241031	112200	39731800	5700	5700	5700	5700	0
599	20241031	112100	39731800	5700	5700	5700	5700	0
600	20241031	112000	39731800	5700	5700	5700	5700	0
601	20241031	111900	39731800	5700	5700	5700	5700	0
602	20241031	111800	39731800	5700	5700	5700	5700	0
603	20241031	111700	39731800	5700	5700	5700	5700	0
604	20241031	111600	39731800	5700	5700	5700	5700	0
605	20241031	111500	39731800	5700	5700	5700	5700	5
606	20241031	111400	39703300	5670	5670	5670	5670	0
607	20241031	111300	39703300	5670	5670	5670	5670	0
608	20241031	111200	39703300	5670	5670	5670	5670	0
609	20241031	111100	39703300	5670	5670	5670	5670	1
610	20241031	111000	39697630	5670	5660	5670	5660	61
611	20241031	110900	39352260	5670	5670	5670	5670	0
612	20241031	110800	39352260	5670	5670	5670	5670	0
613	20241031	110700	39352260	5670	5670	5670	5670	0
614	20241031	110600	39352260	5670	5670	5670	5670	0
615	20241031	110500	39352260	5670	5670	5670	5670	0
616	20241031	110400	39352260	5670	5670	5670	5670	0
617	20241031	110300	39352260	5670	5670	5670	5670	2
618	20241031	110200	39340920	5720	5680	5720	5680	7
619	20241031	110100	39301050	5730	5630	5730	5630	131
620	20241031	110000	38561380	5650	5650	5650	5650	0
621	20241031	105900	38561380	5650	5650	5650	5650	0
622	20241031	105800	38561380	5650	5650	5650	5650	0
623	20241031	105700	38561380	5650	5650	5650	5650	0
624	20241031	105600	38561380	5650	5650	5650	5650	0
625	20241031	105500	38561380	5650	5650	5650	5650	0
626	20241031	105400	38561380	5650	5650	5650	5650	0
627	20241031	105300	38561380	5650	5650	5650	5650	100
628	20241031	105200	37996380	5640	5640	5640	5640	1
629	20241031	105100	37990740	5640	5640	5640	5640	0
630	20241031	105000	37990740	5640	5640	5640	5640	0
631	20241031	104900	37990740	5640	5640	5640	5640	0
632	20241031	104800	37990740	5640	5640	5640	5640	0
633	20241031	104700	37990740	5640	5640	5640	5640	160
634	20241031	104600	37088340	5600	5600	5600	5600	0
635	20241031	104500	37088340	5600	5600	5600	5600	0
636	20241031	104400	37088340	5600	5600	5600	5600	0
637	20241031	104300	37088340	5600	5600	5600	5600	0
638	20241031	104200	37088340	5600	5600	5600	5600	0
639	20241031	104100	37088340	5600	5610	5610	5600	42
640	20241031	104000	36852920	5600	5600	5600	5600	0
641	20241031	103900	36852920	5600	5630	5630	5600	1000
642	20241031	103800	31247750	5640	5640	5640	5640	3
643	20241031	103700	31230830	5640	5640	5640	5640	0
644	20241031	103600	31230830	5640	5640	5640	5640	0
645	20241031	103500	31230830	5640	5640	5640	5640	0
646	20241031	103400	31230830	5640	5640	5640	5640	0
647	20241031	103300	31230830	5640	5640	5640	5640	0
648	20241031	103200	31230830	5640	5640	5640	5640	0
649	20241031	103100	31230830	5640	5640	5640	5640	0
650	20241031	103000	31230830	5640	5640	5640	5640	0
651	20241031	102900	31230830	5640	5640	5640	5640	0
652	20241031	102800	31230830	5640	5640	5640	5640	0
653	20241031	102700	31230830	5640	5640	5640	5640	0
654	20241031	102600	31230830	5640	5640	5640	5640	0
655	20241031	102500	31230830	5640	5640	5640	5640	0
656	20241031	102400	31230830	5640	5640	5640	5640	5
657	20241031	102300	31202630	5650	5650	5650	5650	0
658	20241031	102200	31202630	5650	5650	5650	5650	0
659	20241031	102100	31202630	5650	5650	5650	5650	0
660	20241031	102000	31202630	5650	5650	5650	5650	50
661	20241031	101900	30920130	5600	5600	5600	5600	0
662	20241031	101800	30920130	5600	5640	5640	5600	34
663	20241031	101700	30729210	5640	5630	5640	5630	63
664	20241031	101600	30373900	5630	5630	5630	5630	0
665	20241031	101500	30373900	5630	5630	5630	5630	10
666	20241031	101400	30317600	5630	5630	5630	5630	0
667	20241031	101300	30317600	5630	5630	5630	5630	1
668	20241031	101200	30311970	5630	5630	5630	5630	1
669	20241031	101100	30306340	5630	5630	5630	5630	0
670	20241031	101000	30306340	5630	5630	5630	5630	0
671	20241031	100900	30306340	5630	5630	5630	5630	0
672	20241031	100800	30306340	5630	5630	5630	5630	6
673	20241031	100700	30272560	5630	5630	5630	5630	0
674	20241031	100600	30272560	5630	5630	5630	5630	10
675	20241031	100500	30216260	5630	5630	5630	5630	0
676	20241031	100400	30216260	5630	5630	5630	5630	44
677	20241031	100300	29968540	5630	5630	5630	5630	165
678	20241031	100200	29039590	5630	5630	5630	5630	0
679	20241031	100100	29039590	5630	5630	5630	5630	0
680	20241031	100000	29039590	5630	5630	5630	5630	0
681	20241031	095900	29039590	5630	5630	5630	5630	2
682	20241031	095800	29028330	5630	5630	5630	5630	0
683	20241031	095700	29028330	5630	5630	5630	5630	0
684	20241031	095600	29028330	5630	5630	5630	5630	0
685	20241031	095500	29028330	5630	5630	5630	5630	4
686	20241031	095400	29005810	5600	5600	5600	5600	0
687	20241031	095300	29005810	5600	5600	5600	5600	6
688	20241031	095200	28972210	5620	5620	5620	5620	0
689	20241031	095100	28972210	5620	5620	5620	5620	1
690	20241031	095000	28966590	5620	5620	5620	5620	0
691	20241031	094900	28966590	5620	5620	5620	5620	2
692	20241031	094800	28955350	5600	5600	5600	5600	1
693	20241031	094700	28949750	5570	5570	5570	5570	0
694	20241031	094600	28949750	5570	5570	5570	5570	0
695	20241031	094500	28949750	5570	5610	5610	5570	760
696	20241031	094400	24705410	5650	5620	5650	5620	18
697	20241031	094300	24603830	5620	5620	5620	5620	0
698	20241031	094200	24603830	5620	5620	5620	5620	2
699	20241031	094100	24592590	5620	5620	5620	5620	1
700	20241031	094000	24586970	5610	5610	5610	5610	0
701	20241031	093900	24586970	5610	5610	5610	5610	0
702	20241031	093800	24586970	5610	5610	5610	5610	196
703	20241031	093700	23487410	5580	5600	5600	5580	160
704	20241031	093600	22591810	5580	5580	5580	5580	0
705	20241031	093500	22591810	5580	5580	5580	5580	0
706	20241031	093400	22591810	5580	5600	5600	5580	111
707	20241031	093300	21972410	5580	5580	5580	5580	0
708	20241031	093200	21972410	5580	5580	5580	5580	28
709	20241031	093100	21816170	5580	5580	5580	5580	102
710	20241031	093000	21247010	5580	5580	5580	5580	100
711	20241031	092900	20689010	5580	5600	5600	5580	130
712	20241031	092800	19963410	5600	5600	5600	5600	140
713	20241031	092700	19179410	5600	5600	5600	5600	10
714	20241031	092600	19123410	5600	5600	5600	5600	0
715	20241031	092500	19123410	5600	5600	5600	5600	1
716	20241031	092400	19117810	5600	5600	5600	5600	100
717	20241031	092300	18557810	5570	5570	5570	5570	0
718	20241031	092200	18557810	5570	5580	5580	5570	409
719	20241031	092100	16278490	5580	5580	5580	5580	0
720	20241031	092000	16278490	5580	5580	5580	5580	10
721	20241031	091900	16222690	5600	5600	5600	5600	0
722	20241031	091800	16222690	5600	5600	5600	5600	0
723	20241031	091700	16222690	5600	5600	5600	5600	2
724	20241031	091600	16211490	5600	5600	5600	5600	98
725	20241031	091500	15662690	5600	5600	5600	5600	0
726	20241031	091400	15662690	5600	5600	5600	5600	11
727	20241031	091300	15601090	5610	5610	5610	5610	0
728	20241031	091200	15601090	5610	5610	5610	5610	12
729	20241031	091100	15533770	5600	5600	5600	5600	289
730	20241031	091000	13915370	5580	5580	5580	5580	215
731	20241031	090900	12715670	5580	5580	5580	5580	56
732	20241031	090800	12403190	5570	5570	5570	5570	4
733	20241031	090700	12380910	5570	5570	5570	5570	1233
734	20241031	090600	5513100	5570	5570	5570	5570	0
735	20241031	090500	5513100	5570	5590	5590	5570	514
736	20241031	090400	2645210	5600	5620	5620	5600	389
737	20241031	090300	465660	5620	5620	5620	5620	0
738	20241031	090200	465660	5620	5640	5640	5620	19
739	20241031	090100	358680	5650	5660	5660	5650	7
740	20241031	090000	319100	5670	5700	5700	5670	56