KissMeData/021650/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190800	65770465	2500	2500	2500	2500	158
3	20241031	190700	65770465	2500	2500	2500	2500	0
4	20241031	190600	65770465	2500	2500	2500	2500	0
5	20241031	190500	65770465	2500	2500	2500	2500	0
6	20241031	190400	65770465	2500	2500	2500	2500	0
7	20241031	190300	65770465	2500	2500	2500	2500	0
8	20241031	190200	65770465	2500	2500	2500	2500	0
9	20241031	190100	65770465	2500	2500	2500	2500	0
10	20241031	190000	65770465	2500	2500	2500	2500	0
11	20241031	185900	65770465	2500	2500	2500	2500	0
12	20241031	185800	65770465	2500	2500	2500	2500	0
13	20241031	185700	65770465	2500	2500	2500	2500	0
14	20241031	185600	65770465	2500	2500	2500	2500	0
15	20241031	185500	65770465	2500	2500	2500	2500	0
16	20241031	185400	65770465	2500	2500	2500	2500	0
17	20241031	185300	65770465	2500	2500	2500	2500	0
18	20241031	185200	65770465	2500	2500	2500	2500	0
19	20241031	185100	65770465	2500	2500	2500	2500	0
20	20241031	185000	65770465	2500	2500	2500	2500	0
21	20241031	184900	65770465	2500	2500	2500	2500	0
22	20241031	184800	65770465	2500	2500	2500	2500	0
23	20241031	184700	65770465	2500	2500	2500	2500	0
24	20241031	184600	65770465	2500	2500	2500	2500	0
25	20241031	184500	65770465	2500	2500	2500	2500	0
26	20241031	184400	65770465	2500	2500	2500	2500	0
27	20241031	184300	65770465	2500	2500	2500	2500	0
28	20241031	184200	65770465	2500	2500	2500	2500	0
29	20241031	184100	65770465	2500	2500	2500	2500	0
30	20241031	184000	65770465	2500	2500	2500	2500	0
31	20241031	183900	65770465	2500	2500	2500	2500	0
32	20241031	183800	65770465	2500	2500	2500	2500	158
33	20241031	183700	65770465	2500	2500	2500	2500	0
34	20241031	183600	65770465	2500	2500	2500	2500	0
35	20241031	183500	65770465	2500	2500	2500	2500	0
36	20241031	183400	65770465	2500	2500	2500	2500	0
37	20241031	183300	65770465	2500	2500	2500	2500	0
38	20241031	183200	65770465	2500	2500	2500	2500	0
39	20241031	183100	65770465	2500	2500	2500	2500	0
40	20241031	183000	65770465	2500	2500	2500	2500	0
41	20241031	182900	65770465	2500	2500	2500	2500	0
42	20241031	182800	65770465	2500	2500	2500	2500	0
43	20241031	182700	65770465	2500	2500	2500	2500	0
44	20241031	182600	65770465	2500	2500	2500	2500	0
45	20241031	182500	65770465	2500	2500	2500	2500	0
46	20241031	182400	65770465	2500	2500	2500	2500	0
47	20241031	182300	65770465	2500	2500	2500	2500	0
48	20241031	182200	65770465	2500	2500	2500	2500	0
49	20241031	182100	65770465	2500	2500	2500	2500	0
50	20241031	182000	65770465	2500	2500	2500	2500	0
51	20241031	181900	65770465	2500	2500	2500	2500	0
52	20241031	181800	65770465	2500	2500	2500	2500	0
53	20241031	181700	65770465	2500	2500	2500	2500	0
54	20241031	181600	65770465	2500	2500	2500	2500	0
55	20241031	181500	65770465	2500	2500	2500	2500	0
56	20241031	181400	65770465	2500	2500	2500	2500	0
57	20241031	181300	65770465	2500	2500	2500	2500	0
58	20241031	181200	65770465	2500	2500	2500	2500	0
59	20241031	181100	65770465	2500	2500	2500	2500	0
60	20241031	181000	65770465	2500	2500	2500	2500	0
61	20241031	180900	65770465	2500	2500	2500	2500	0
62	20241031	180800	65770465	2500	2500	2500	2500	158
63	20241031	180700	65770465	2500	2500	2500	2500	0
64	20241031	180600	65770465	2500	2500	2500	2500	0
65	20241031	180500	65770465	2500	2500	2500	2500	0
66	20241031	180400	65770465	2500	2500	2500	2500	0
67	20241031	180300	65770465	2500	2500	2500	2500	0
68	20241031	180200	65770465	2500	2500	2500	2500	0
69	20241031	180100	65770465	2500	2500	2500	2500	0
70	20241031	180000	65770465	2500	2500	2500	2500	0
71	20241031	175900	65770465	2500	2500	2500	2500	0
72	20241031	175800	65770465	2500	2500	2500	2500	0
73	20241031	175700	65770465	2500	2500	2500	2500	0
74	20241031	175600	65770465	2500	2500	2500	2500	0
75	20241031	175500	65770465	2500	2500	2500	2500	0
76	20241031	175400	65770465	2500	2500	2500	2500	0
77	20241031	175300	65770465	2500	2500	2500	2500	0
78	20241031	175200	65770465	2500	2500	2500	2500	0
79	20241031	175100	65770465	2500	2500	2500	2500	0
80	20241031	175000	65770465	2500	2500	2500	2500	0
81	20241031	174900	65770465	2500	2500	2500	2500	0
82	20241031	174800	65770465	2500	2500	2500	2500	0
83	20241031	174700	65770465	2500	2500	2500	2500	0
84	20241031	174600	65770465	2500	2500	2500	2500	0
85	20241031	174500	65770465	2500	2500	2500	2500	0
86	20241031	174400	65770465	2500	2500	2500	2500	0
87	20241031	174300	65770465	2500	2500	2500	2500	0
88	20241031	174200	65770465	2500	2500	2500	2500	0
89	20241031	174100	65770465	2500	2500	2500	2500	0
90	20241031	174000	65770465	2500	2500	2500	2500	0
91	20241031	173900	65770465	2500	2500	2500	2500	0
92	20241031	173800	65770465	2500	2500	2500	2500	158
93	20241031	173700	65770465	2500	2500	2500	2500	0
94	20241031	173600	65770465	2500	2500	2500	2500	0
95	20241031	173500	65770465	2500	2500	2500	2500	0
96	20241031	173400	65770465	2500	2500	2500	2500	0
97	20241031	173300	65770465	2500	2500	2500	2500	0
98	20241031	173200	65770465	2500	2500	2500	2500	0
99	20241031	173100	65770465	2500	2500	2500	2500	0
100	20241031	173000	65770465	2500	2500	2500	2500	0
101	20241031	172900	65770465	2500	2500	2500	2500	0
102	20241031	172800	65770465	2500	2500	2500	2500	0
103	20241031	172700	65770465	2500	2500	2500	2500	0
104	20241031	172600	65770465	2500	2500	2500	2500	0
105	20241031	172500	65770465	2500	2500	2500	2500	0
106	20241031	172400	65770465	2500	2500	2500	2500	0
107	20241031	172300	65770465	2500	2500	2500	2500	0
108	20241031	172200	65770465	2500	2500	2500	2500	0
109	20241031	172100	65770465	2500	2500	2500	2500	0
110	20241031	172000	65770465	2500	2500	2500	2500	0
111	20241031	171900	65770465	2500	2500	2500	2500	0
112	20241031	171800	65770465	2500	2500	2500	2500	0
113	20241031	171700	65770465	2500	2500	2500	2500	0
114	20241031	171600	65770465	2500	2500	2500	2500	0
115	20241031	171500	65770465	2500	2500	2500	2500	0
116	20241031	171400	65770465	2500	2500	2500	2500	0
117	20241031	171300	65770465	2500	2500	2500	2500	0
118	20241031	171200	65770465	2500	2500	2500	2500	0
119	20241031	171100	65770465	2500	2500	2500	2500	0
120	20241031	171000	65770465	2500	2500	2500	2500	0
121	20241031	170900	65770465	2500	2500	2500	2500	0
122	20241031	170800	65770465	2500	2500	2500	2500	158
123	20241031	170700	65770465	2500	2500	2500	2500	0
124	20241031	170600	65770465	2500	2500	2500	2500	0
125	20241031	170500	65770465	2500	2500	2500	2500	0
126	20241031	170400	65770465	2500	2500	2500	2500	0
127	20241031	170300	65770465	2500	2500	2500	2500	0
128	20241031	170200	65770465	2500	2500	2500	2500	0
129	20241031	170100	65770465	2500	2500	2500	2500	0
130	20241031	170000	65770465	2500	2500	2500	2500	0
131	20241031	165900	65770465	2500	2500	2500	2500	0
132	20241031	165800	65770465	2500	2500	2500	2500	0
133	20241031	165700	65770465	2500	2500	2500	2500	0
134	20241031	165600	65770465	2500	2500	2500	2500	0
135	20241031	165500	65770465	2500	2500	2500	2500	0
136	20241031	165400	65770465	2500	2500	2500	2500	0
137	20241031	165300	65770465	2500	2500	2500	2500	0
138	20241031	165200	65770465	2500	2500	2500	2500	0
139	20241031	165100	65770465	2500	2500	2500	2500	0
140	20241031	165000	65770465	2500	2500	2500	2500	0
141	20241031	164900	65770465	2500	2500	2500	2500	0
142	20241031	164800	65770465	2500	2500	2500	2500	0
143	20241031	164700	65770465	2500	2500	2500	2500	0
144	20241031	164600	65770465	2500	2500	2500	2500	0
145	20241031	164500	65770465	2500	2500	2500	2500	0
146	20241031	164400	65770465	2500	2500	2500	2500	0
147	20241031	164300	65770465	2500	2500	2500	2500	0
148	20241031	164200	65770465	2500	2500	2500	2500	0
149	20241031	164100	65770465	2500	2500	2500	2500	0
150	20241031	164000	65770465	2500	2500	2500	2500	0
151	20241031	163900	65770465	2500	2500	2500	2500	0
152	20241031	163800	65770465	2500	2500	2500	2500	158
153	20241031	163700	65770465	2500	2500	2500	2500	0
154	20241031	163600	65770465	2500	2500	2500	2500	0
155	20241031	163500	65770465	2500	2500	2500	2500	0
156	20241031	163400	65770465	2500	2500	2500	2500	0
157	20241031	163300	65770465	2500	2500	2500	2500	0
158	20241031	163200	65770465	2500	2500	2500	2500	0
159	20241031	163100	65770465	2500	2500	2500	2500	0
160	20241031	163000	65770465	2500	2500	2500	2500	0
161	20241031	162900	65770465	2500	2500	2500	2500	0
162	20241031	162800	65770465	2500	2500	2500	2500	0
163	20241031	162700	65770465	2500	2500	2500	2500	0
164	20241031	162600	65770465	2500	2500	2500	2500	0
165	20241031	162500	65770465	2500	2500	2500	2500	0
166	20241031	162400	65770465	2500	2500	2500	2500	0
167	20241031	162300	65770465	2500	2500	2500	2500	0
168	20241031	162200	65770465	2500	2500	2500	2500	0
169	20241031	162100	65770465	2500	2500	2500	2500	0
170	20241031	162000	65770465	2500	2500	2500	2500	0
171	20241031	161900	65770465	2500	2500	2500	2500	0
172	20241031	161800	65770465	2500	2500	2500	2500	0
173	20241031	161700	65770465	2500	2500	2500	2500	0
174	20241031	161600	65770465	2500	2500	2500	2500	0
175	20241031	161500	65770465	2500	2500	2500	2500	0
176	20241031	161400	65770465	2500	2500	2500	2500	0
177	20241031	161300	65770465	2500	2500	2500	2500	0
178	20241031	161200	65770465	2500	2500	2500	2500	0
179	20241031	161100	65770465	2500	2500	2500	2500	0
180	20241031	161000	65770465	2500	2500	2500	2500	0
181	20241031	160900	65770465	2500	2500	2500	2500	0
182	20241031	160800	65770465	2500	2500	2500	2500	158
183	20241031	160700	65770465	2500	2500	2500	2500	0
184	20241031	160600	65770465	2500	2500	2500	2500	0
185	20241031	160500	65770465	2500	2500	2500	2500	0
186	20241031	160400	65770465	2500	2500	2500	2500	0
187	20241031	160300	65770465	2500	2500	2500	2500	0
188	20241031	160200	65770465	2500	2500	2500	2500	0
189	20241031	160100	65770465	2500	2500	2500	2500	0
190	20241031	160000	65770465	2500	2500	2500	2500	0
191	20241031	155900	65770465	2500	2500	2500	2500	0
192	20241031	155800	65770465	2500	2500	2500	2500	0
193	20241031	155700	65770465	2500	2500	2500	2500	0
194	20241031	155600	65770465	2500	2500	2500	2500	0
195	20241031	155500	65770465	2500	2500	2500	2500	0
196	20241031	155400	65770465	2500	2500	2500	2500	0
197	20241031	155300	65770465	2500	2500	2500	2500	0
198	20241031	155200	65770465	2500	2500	2500	2500	0
199	20241031	155100	65770465	2500	2500	2500	2500	0
200	20241031	155000	65770465	2500	2500	2500	2500	0
201	20241031	154900	65770465	2500	2500	2500	2500	0
202	20241031	154800	65770465	2500	2500	2500	2500	0
203	20241031	154700	65770465	2500	2500	2500	2500	0
204	20241031	154600	65770465	2500	2500	2500	2500	0
205	20241031	154500	65770465	2500	2500	2500	2500	0
206	20241031	154400	65770465	2500	2500	2500	2500	0
207	20241031	154300	65770465	2500	2500	2500	2500	0
208	20241031	154200	65770465	2500	2500	2500	2500	0
209	20241031	154100	65770465	2500	2500	2500	2500	0
210	20241031	154000	65770465	2500	2500	2500	2500	0
211	20241031	153900	65770465	2500	2500	2500	2500	0
212	20241031	153800	65770465	2500	2500	2500	2500	158
213	20241031	153700	65770465	2500	2500	2500	2500	0
214	20241031	153600	65770465	2500	2500	2500	2500	0
215	20241031	153500	65770465	2500	2500	2500	2500	0
216	20241031	153400	65770465	2500	2500	2500	2500	0
217	20241031	153300	65770465	2500	2500	2500	2500	0
218	20241031	153200	65770465	2500	2500	2500	2500	0
219	20241031	153100	65770465	2500	2500	2500	2500	0
220	20241031	153000	65770465	2500	2500	2500	2500	158
221	20241031	152900	65375465	2500	2500	2500	2500	0
222	20241031	152800	65375465	2500	2500	2500	2500	0
223	20241031	152700	65375465	2500	2500	2500	2500	0
224	20241031	152600	65375465	2500	2500	2500	2500	0
225	20241031	152500	65375465	2500	2500	2500	2500	0
226	20241031	152400	65375465	2500	2500	2500	2500	0
227	20241031	152300	65375465	2500	2500	2500	2500	0
228	20241031	152200	65375465	2500	2500	2500	2500	0
229	20241031	152100	65375465	2500	2500	2500	2500	0
230	20241031	152000	65375465	2500	2500	2500	2500	0
231	20241031	151900	65375465	2500	2495	2500	2495	284
232	20241031	151800	64666805	2500	2495	2500	2495	600
233	20241031	151700	63169455	2495	2495	2495	2495	0
234	20241031	151600	63169455	2495	2495	2495	2495	114
235	20241031	151500	62885025	2500	2500	2500	2500	0
236	20241031	151400	62885025	2500	2500	2500	2500	0
237	20241031	151300	62885025	2500	2500	2500	2500	0
238	20241031	151200	62885025	2500	2500	2500	2500	0
239	20241031	151100	62885025	2500	2500	2500	2500	0
240	20241031	151000	62885025	2500	2500	2500	2500	0
241	20241031	150900	62885025	2500	2500	2500	2500	0
242	20241031	150800	62885025	2500	2500	2500	2500	0
243	20241031	150700	62885025	2500	2500	2500	2500	0
244	20241031	150600	62885025	2500	2500	2500	2500	0
245	20241031	150500	62885025	2500	2500	2500	2500	0
246	20241031	150400	62885025	2500	2490	2500	2490	2058
247	20241031	150300	57750280	2475	2475	2490	2475	902
248	20241031	150200	55517815	2490	2490	2490	2490	0
249	20241031	150100	55517815	2490	2490	2490	2490	0
250	20241031	150000	55517815	2490	2490	2490	2490	0
251	20241031	145900	55517815	2490	2490	2490	2490	0
252	20241031	145800	55517815	2490	2490	2490	2490	0
253	20241031	145700	55517815	2490	2490	2490	2490	0
254	20241031	145600	55517815	2490	2490	2490	2490	0
255	20241031	145500	55517815	2490	2490	2490	2490	1
256	20241031	145400	55515325	2470	2470	2470	2470	0
257	20241031	145300	55515325	2470	2470	2470	2470	0
258	20241031	145200	55515325	2470	2485	2490	2470	141
259	20241031	145100	55166115	2485	2485	2485	2485	0
260	20241031	145000	55166115	2485	2485	2485	2485	174
261	20241031	144900	54733725	2480	2480	2480	2480	0
262	20241031	144800	54733725	2480	2480	2480	2480	0
263	20241031	144700	54733725	2480	2480	2480	2480	0
264	20241031	144600	54733725	2480	2480	2480	2480	0
265	20241031	144500	54733725	2480	2480	2480	2480	0
266	20241031	144400	54733725	2480	2480	2480	2480	0
267	20241031	144300	54733725	2480	2480	2480	2480	0
268	20241031	144200	54733725	2480	2480	2480	2480	91
269	20241031	144100	54508045	2475	2475	2475	2475	5
270	20241031	144000	54495670	2470	2470	2470	2470	20
271	20241031	143900	54446270	2475	2475	2475	2475	0
272	20241031	143800	54446270	2475	2475	2475	2475	0
273	20241031	143700	54446270	2475	2475	2475	2475	0
274	20241031	143600	54446270	2475	2485	2485	2475	53
275	20241031	143500	54314575	2465	2465	2465	2465	0
276	20241031	143400	54314575	2465	2465	2465	2465	0
277	20241031	143300	54314575	2465	2465	2465	2465	0
278	20241031	143200	54314575	2465	2480	2485	2465	975
279	20241031	143100	51896725	2480	2480	2480	2480	0
280	20241031	143000	51896725	2480	2480	2480	2480	0
281	20241031	142900	51896725	2480	2480	2480	2480	0
282	20241031	142800	51896725	2480	2480	2480	2480	0
283	20241031	142700	51896725	2480	2480	2480	2480	0
284	20241031	142600	51896725	2480	2480	2480	2480	0
285	20241031	142500	51896725	2480	2480	2480	2480	0
286	20241031	142400	51896725	2480	2470	2480	2470	724
287	20241031	142300	50104015	2470	2470	2470	2470	60
288	20241031	142200	49955815	2470	2470	2470	2470	0
289	20241031	142100	49955815	2470	2470	2470	2470	8
290	20241031	142000	49936055	2475	2475	2475	2475	0
291	20241031	141900	49936055	2475	2475	2475	2475	0
292	20241031	141800	49936055	2475	2475	2475	2475	0
293	20241031	141700	49936055	2475	2475	2475	2475	0
294	20241031	141600	49936055	2475	2475	2475	2475	0
295	20241031	141500	49936055	2475	2475	2475	2475	0
296	20241031	141400	49936055	2475	2475	2475	2475	0
297	20241031	141300	49936055	2475	2475	2475	2475	0
298	20241031	141200	49936055	2475	2470	2475	2470	2
299	20241031	141100	49931110	2465	2465	2465	2465	9
300	20241031	141000	49908925	2465	2465	2465	2465	158
301	20241031	140900	49519455	2465	2465	2465	2465	10
302	20241031	140800	49494805	2465	2465	2465	2465	32
303	20241031	140700	49415925	2460	2460	2460	2460	0
304	20241031	140600	49415925	2460	2460	2460	2460	500
305	20241031	140500	48185925	2465	2465	2465	2465	0
306	20241031	140400	48185925	2465	2465	2465	2465	0
307	20241031	140300	48185925	2465	2465	2465	2465	0
308	20241031	140200	48185925	2465	2465	2465	2465	0
309	20241031	140100	48185925	2465	2465	2465	2465	0
310	20241031	140000	48185925	2465	2465	2465	2465	0
311	20241031	135900	48185925	2465	2465	2465	2465	0
312	20241031	135800	48185925	2465	2465	2465	2465	0
313	20241031	135700	48185925	2465	2465	2465	2465	0
314	20241031	135600	48185925	2465	2465	2465	2465	199
315	20241031	135500	47695390	2475	2475	2475	2475	0
316	20241031	135400	47695390	2475	2475	2475	2475	0
317	20241031	135300	47695390	2475	2475	2475	2475	0
318	20241031	135200	47695390	2475	2475	2475	2475	1
319	20241031	135100	47692915	2465	2465	2465	2465	0
320	20241031	135000	47692915	2465	2465	2465	2465	1
321	20241031	134900	47690450	2465	2465	2465	2465	0
322	20241031	134800	47690450	2465	2465	2465	2465	0
323	20241031	134700	47690450	2465	2465	2465	2465	0
324	20241031	134600	47690450	2465	2465	2465	2465	0
325	20241031	134500	47690450	2465	2465	2465	2465	0
326	20241031	134400	47690450	2465	2465	2465	2465	0
327	20241031	134300	47690450	2465	2465	2465	2465	0
328	20241031	134200	47690450	2465	2465	2465	2465	0
329	20241031	134100	47690450	2465	2465	2465	2465	0
330	20241031	134000	47690450	2465	2465	2465	2465	0
331	20241031	133900	47690450	2465	2465	2465	2465	0
332	20241031	133800	47690450	2465	2465	2465	2465	0
333	20241031	133700	47690450	2465	2465	2465	2465	0
334	20241031	133600	47690450	2465	2465	2465	2465	0
335	20241031	133500	47690450	2465	2470	2470	2465	400
336	20241031	133400	46704440	2470	2470	2470	2470	0
337	20241031	133300	46704440	2470	2470	2470	2470	240
338	20241031	133200	46111640	2470	2470	2470	2470	22
339	20241031	133100	46057300	2470	2470	2470	2470	0
340	20241031	133000	46057300	2470	2470	2470	2470	2
341	20241031	132900	46052360	2480	2480	2480	2480	0
342	20241031	132800	46052360	2480	2480	2480	2480	0
343	20241031	132700	46052360	2480	2480	2480	2480	0
344	20241031	132600	46052360	2480	2480	2480	2480	0
345	20241031	132500	46052360	2480	2470	2480	2470	687
346	20241031	132400	44354930	2470	2470	2470	2470	1
347	20241031	132300	44352460	2480	2480	2480	2480	0
348	20241031	132200	44352460	2480	2480	2480	2480	0
349	20241031	132100	44352460	2480	2480	2480	2480	0
350	20241031	132000	44352460	2480	2480	2480	2480	0
351	20241031	131900	44352460	2480	2480	2480	2480	0
352	20241031	131800	44352460	2480	2480	2480	2480	0
353	20241031	131700	44352460	2480	2480	2480	2480	0
354	20241031	131600	44352460	2480	2480	2480	2480	0
355	20241031	131500	44352460	2480	2480	2480	2480	0
356	20241031	131400	44352460	2480	2480	2480	2480	0
357	20241031	131300	44352460	2480	2480	2480	2480	0
358	20241031	131200	44352460	2480	2480	2480	2480	0
359	20241031	131100	44352460	2480	2480	2480	2480	0
360	20241031	131000	44352460	2480	2480	2480	2480	0
361	20241031	130900	44352460	2480	2480	2480	2480	0
362	20241031	130800	44352460	2480	2480	2480	2480	11
363	20241031	130700	44325180	2470	2470	2470	2470	0
364	20241031	130600	44325180	2470	2470	2470	2470	0
365	20241031	130500	44325180	2470	2470	2470	2470	0
366	20241031	130400	44325180	2470	2470	2470	2470	27
367	20241031	130300	44258490	2480	2480	2480	2480	0
368	20241031	130200	44258490	2480	2480	2480	2480	0
369	20241031	130100	44258490	2480	2480	2480	2480	0
370	20241031	130000	44258490	2480	2480	2480	2480	0
371	20241031	125900	44258490	2480	2480	2480	2480	0
372	20241031	125800	44258490	2480	2480	2480	2480	0
373	20241031	125700	44258490	2480	2480	2480	2480	0
374	20241031	125600	44258490	2480	2475	2480	2475	189
375	20241031	125500	43790520	2475	2475	2475	2475	0
376	20241031	125400	43790520	2475	2475	2475	2475	0
377	20241031	125300	43790520	2475	2475	2475	2475	0
378	20241031	125200	43790520	2475	2470	2475	2470	951
379	20241031	125100	41437570	2470	2470	2470	2470	0
380	20241031	125000	41437570	2470	2470	2470	2470	0
381	20241031	124900	41437570	2470	2470	2470	2470	0
382	20241031	124800	41437570	2470	2470	2470	2470	0
383	20241031	124700	41437570	2470	2470	2470	2470	0
384	20241031	124600	41437570	2470	2470	2470	2470	0
385	20241031	124500	41437570	2470	2470	2470	2470	0
386	20241031	124400	41437570	2470	2470	2470	2470	0
387	20241031	124300	41437570	2470	2470	2470	2470	0
388	20241031	124200	41437570	2470	2470	2470	2470	5
389	20241031	124100	41425220	2470	2470	2470	2470	575
390	20241031	124000	40004970	2470	2470	2470	2470	554
391	20241031	123900	38636590	2470	2470	2470	2470	0
392	20241031	123800	38636590	2470	2470	2470	2470	0
393	20241031	123700	38636590	2470	2470	2470	2470	0
394	20241031	123600	38636590	2470	2470	2470	2470	0
395	20241031	123500	38636590	2470	2470	2470	2470	51
396	20241031	123400	38510620	2470	2470	2470	2470	32
397	20241031	123300	38431580	2455	2455	2455	2455	0
398	20241031	123200	38431580	2455	2460	2460	2455	1343
399	20241031	123100	35133495	2465	2465	2465	2465	0
400	20241031	123000	35133495	2465	2465	2465	2465	0
401	20241031	122900	35133495	2465	2465	2465	2465	0
402	20241031	122800	35133495	2465	2465	2465	2465	0
403	20241031	122700	35133495	2465	2465	2465	2465	429
404	20241031	122600	34076010	2470	2470	2470	2470	0
405	20241031	122500	34076010	2470	2470	2470	2470	0
406	20241031	122400	34076010	2470	2470	2470	2470	0
407	20241031	122300	34076010	2470	2470	2470	2470	0
408	20241031	122200	34076010	2470	2470	2470	2470	32
409	20241031	122100	33996970	2470	2470	2470	2470	0
410	20241031	122000	33996970	2470	2470	2470	2470	666
411	20241031	121900	32351950	2470	2470	2470	2470	0
412	20241031	121800	32351950	2470	2470	2470	2470	0
413	20241031	121700	32351950	2470	2470	2470	2470	0
414	20241031	121600	32351950	2470	2470	2470	2470	0
415	20241031	121500	32351950	2470	2470	2470	2470	299
416	20241031	121400	31613420	2470	2470	2470	2470	202
417	20241031	121300	31114480	2470	2470	2470	2470	0
418	20241031	121200	31114480	2470	2470	2470	2470	666
419	20241031	121100	29469460	2465	2465	2465	2465	651
420	20241031	121000	27864745	2460	2460	2460	2460	0
421	20241031	120900	27864745	2460	2460	2460	2460	512
422	20241031	120800	26605225	2460	2460	2460	2460	0
423	20241031	120700	26605225	2460	2460	2460	2460	0
424	20241031	120600	26605225	2460	2460	2460	2460	0
425	20241031	120500	26605225	2460	2460	2460	2460	0
426	20241031	120400	26605225	2460	2460	2460	2460	0
427	20241031	120300	26605225	2460	2460	2460	2460	0
428	20241031	120200	26605225	2460	2460	2460	2460	0
429	20241031	120100	26605225	2460	2460	2460	2460	0
430	20241031	120000	26605225	2460	2460	2460	2460	0
431	20241031	115900	26605225	2460	2460	2460	2460	0
432	20241031	115800	26605225	2460	2460	2460	2460	0
433	20241031	115700	26605225	2460	2460	2460	2460	0
434	20241031	115600	26605225	2460	2460	2460	2460	0
435	20241031	115500	26605225	2460	2460	2460	2460	0
436	20241031	115400	26605225	2460	2460	2460	2460	0
437	20241031	115300	26605225	2460	2460	2460	2460	0
438	20241031	115200	26605225	2460	2460	2460	2460	0
439	20241031	115100	26605225	2460	2460	2460	2460	0
440	20241031	115000	26605225	2460	2460	2460	2460	0
441	20241031	114900	26605225	2460	2460	2460	2460	0
442	20241031	114800	26605225	2460	2460	2460	2460	0
443	20241031	114700	26605225	2460	2460	2460	2460	0
444	20241031	114600	26605225	2460	2460	2460	2460	0
445	20241031	114500	26605225	2460	2460	2460	2460	0
446	20241031	114400	26605225	2460	2460	2460	2460	0
447	20241031	114300	26605225	2460	2460	2460	2460	0
448	20241031	114200	26605225	2460	2460	2460	2460	0
449	20241031	114100	26605225	2460	2460	2460	2460	138
450	20241031	114000	26265745	2455	2455	2455	2455	0
451	20241031	113900	26265745	2455	2455	2455	2455	0
452	20241031	113800	26265745	2455	2460	2460	2455	133
453	20241031	113700	25938730	2460	2460	2460	2460	100
454	20241031	113600	25692730	2460	2460	2460	2460	0
455	20241031	113500	25692730	2460	2460	2460	2460	0
456	20241031	113400	25692730	2460	2460	2460	2460	0
457	20241031	113300	25692730	2460	2460	2460	2460	30
458	20241031	113200	25618930	2460	2460	2460	2460	258
459	20241031	113100	24984250	2460	2460	2460	2460	0
460	20241031	113000	24984250	2460	2460	2460	2460	0
461	20241031	112900	24984250	2460	2460	2460	2460	0
462	20241031	112800	24984250	2460	2460	2460	2460	1800
463	20241031	112700	20556250	2465	2465	2465	2465	0
464	20241031	112600	20556250	2465	2465	2465	2465	0
465	20241031	112500	20556250	2465	2465	2465	2465	304
466	20241031	112400	19806890	2465	2465	2465	2465	0
467	20241031	112300	19806890	2465	2465	2465	2465	0
468	20241031	112200	19806890	2465	2465	2465	2465	0
469	20241031	112100	19806890	2465	2465	2465	2465	0
470	20241031	112000	19806890	2465	2465	2465	2465	0
471	20241031	111900	19806890	2465	2465	2465	2465	42
472	20241031	111800	19703360	2465	2465	2465	2465	0
473	20241031	111700	19703360	2465	2460	2465	2460	3
474	20241031	111600	19695970	2460	2460	2460	2460	0
475	20241031	111500	19695970	2460	2460	2460	2460	340
476	20241031	111400	18859570	2465	2465	2465	2465	445
477	20241031	111300	17762645	2465	2465	2465	2465	223
478	20241031	111200	17212950	2465	2465	2465	2465	0
479	20241031	111100	17212950	2465	2465	2465	2465	0
480	20241031	111000	17212950	2465	2465	2465	2465	0
481	20241031	110900	17212950	2465	2465	2465	2465	0
482	20241031	110800	17212950	2465	2465	2465	2465	0
483	20241031	110700	17212950	2465	2465	2465	2465	0
484	20241031	110600	17212950	2465	2465	2465	2465	0
485	20241031	110500	17212950	2465	2465	2465	2465	0
486	20241031	110400	17212950	2465	2465	2465	2465	0
487	20241031	110300	17212950	2465	2465	2465	2465	0
488	20241031	110200	17212950	2465	2465	2465	2465	0
489	20241031	110100	17212950	2465	2465	2465	2465	0
490	20241031	110000	17212950	2465	2465	2465	2465	0
491	20241031	105900	17212950	2465	2465	2465	2465	0
492	20241031	105800	17212950	2465	2465	2465	2465	0
493	20241031	105700	17212950	2465	2465	2465	2465	0
494	20241031	105600	17212950	2465	2465	2465	2465	0
495	20241031	105500	17212950	2465	2465	2465	2465	0
496	20241031	105400	17212950	2465	2465	2465	2465	78
497	20241031	105300	17020680	2465	2465	2465	2465	23
498	20241031	105200	16963985	2465	2465	2465	2465	0
499	20241031	105100	16963985	2465	2465	2465	2465	0
500	20241031	105000	16963985	2465	2465	2465	2465	1
501	20241031	104900	16961520	2465	2465	2465	2465	165
502	20241031	104800	16554795	2465	2465	2465	2465	319
503	20241031	104700	15768460	2460	2460	2460	2460	0
504	20241031	104600	15768460	2460	2460	2460	2460	20
505	20241031	104500	15719260	2460	2460	2460	2460	55
506	20241031	104400	15583960	2470	2470	2470	2470	0
507	20241031	104300	15583960	2470	2470	2470	2470	0
508	20241031	104200	15583960	2470	2470	2470	2470	0
509	20241031	104100	15583960	2470	2470	2470	2470	0
510	20241031	104000	15583960	2470	2470	2470	2470	0
511	20241031	103900	15583960	2470	2470	2470	2470	0
512	20241031	103800	15583960	2470	2470	2470	2470	0
513	20241031	103700	15583960	2470	2470	2470	2470	0
514	20241031	103600	15583960	2470	2470	2470	2470	0
515	20241031	103500	15583960	2470	2470	2470	2470	0
516	20241031	103400	15583960	2470	2470	2470	2470	0
517	20241031	103300	15583960	2470	2470	2470	2470	0
518	20241031	103200	15583960	2470	2465	2470	2465	228
519	20241031	103100	15021475	2455	2455	2455	2455	0
520	20241031	103000	15021475	2455	2455	2455	2455	0
521	20241031	102900	15021475	2455	2455	2455	2455	0
522	20241031	102800	15021475	2455	2455	2455	2455	0
523	20241031	102700	15021475	2455	2455	2455	2455	0
524	20241031	102600	15021475	2455	2455	2455	2455	0
525	20241031	102500	15021475	2455	2455	2455	2455	0
526	20241031	102400	15021475	2455	2455	2455	2455	0
527	20241031	102300	15021475	2455	2455	2455	2455	0
528	20241031	102200	15021475	2455	2455	2455	2455	21
529	20241031	102100	14969920	2465	2465	2465	2465	0
530	20241031	102000	14969920	2465	2465	2465	2465	0
531	20241031	101900	14969920	2465	2465	2465	2465	0
532	20241031	101800	14969920	2465	2465	2465	2465	2
533	20241031	101700	14964990	2460	2460	2460	2460	0
534	20241031	101600	14964990	2460	2460	2460	2460	0
535	20241031	101500	14964990	2460	2460	2460	2460	0
536	20241031	101400	14964990	2460	2460	2460	2460	0
537	20241031	101300	14964990	2460	2460	2460	2460	212
538	20241031	101200	14443470	2460	2460	2460	2460	0
539	20241031	101100	14443470	2460	2460	2460	2460	0
540	20241031	101000	14443470	2460	2460	2460	2460	309
541	20241031	100900	13683330	2460	2460	2460	2460	0
542	20241031	100800	13683330	2460	2460	2460	2460	0
543	20241031	100700	13683330	2460	2460	2460	2460	0
544	20241031	100600	13683330	2460	2460	2460	2460	0
545	20241031	100500	13683330	2460	2460	2460	2460	0
546	20241031	100400	13683330	2460	2460	2460	2460	528
547	20241031	100300	12384450	2460	2460	2460	2460	1
548	20241031	100200	12381990	2455	2455	2455	2455	1
549	20241031	100100	12379535	2450	2450	2450	2450	5
550	20241031	100000	12367285	2450	2450	2450	2450	0
551	20241031	095900	12367285	2450	2450	2450	2450	0
552	20241031	095800	12367285	2450	2450	2450	2450	0
553	20241031	095700	12367285	2450	2450	2450	2450	0
554	20241031	095600	12367285	2450	2450	2450	2450	50
555	20241031	095500	12244785	2450	2450	2450	2450	165
556	20241031	095400	11840535	2455	2455	2455	2455	0
557	20241031	095300	11840535	2455	2455	2455	2455	1
558	20241031	095200	11838080	2450	2450	2450	2450	0
559	20241031	095100	11838080	2450	2450	2450	2450	0
560	20241031	095000	11838080	2450	2450	2450	2450	0
561	20241031	094900	11838080	2450	2450	2450	2450	0
562	20241031	094800	11838080	2450	2450	2450	2450	0
563	20241031	094700	11838080	2450	2450	2450	2450	0
564	20241031	094600	11838080	2450	2450	2450	2450	0
565	20241031	094500	11838080	2450	2450	2450	2450	0
566	20241031	094400	11838080	2450	2450	2450	2450	60
567	20241031	094300	11691080	2450	2450	2450	2450	204
568	20241031	094200	11191280	2450	2450	2450	2450	4
569	20241031	094100	11181480	2450	2450	2450	2450	4
570	20241031	094000	11171680	2450	2450	2450	2450	0
571	20241031	093900	11171680	2450	2450	2450	2450	0
572	20241031	093800	11171680	2450	2450	2450	2450	0
573	20241031	093700	11171680	2450	2450	2450	2450	81
574	20241031	093600	10973230	2450	2450	2450	2450	204
575	20241031	093500	10473430	2445	2445	2445	2445	0
576	20241031	093400	10473430	2445	2445	2445	2445	0
577	20241031	093300	10473430	2445	2445	2445	2445	0
578	20241031	093200	10473430	2445	2445	2445	2445	0
579	20241031	093100	10473430	2445	2445	2445	2445	0
580	20241031	093000	10473430	2445	2445	2445	2445	0
581	20241031	092900	10473430	2445	2445	2445	2445	0
582	20241031	092800	10473430	2445	2445	2445	2445	0
583	20241031	092700	10473430	2445	2445	2445	2445	1
584	20241031	092600	10470985	2445	2445	2445	2445	0
585	20241031	092500	10470985	2445	2445	2445	2445	0
586	20241031	092400	10470985	2445	2445	2445	2445	1
587	20241031	092300	10468540	2445	2445	2445	2445	1
588	20241031	092200	10466095	2445	2445	2445	2445	1
589	20241031	092100	10463650	2445	2445	2445	2445	0
590	20241031	092000	10463650	2445	2445	2445	2445	459
591	20241031	091900	9341395	2445	2445	2445	2445	1
592	20241031	091800	9338950	2445	2445	2445	2445	0
593	20241031	091700	9338950	2445	2445	2445	2445	1
594	20241031	091600	9336505	2445	2445	2445	2445	1
595	20241031	091500	9334060	2445	2445	2445	2445	6
596	20241031	091400	9319390	2445	2445	2445	2445	0
597	20241031	091300	9319390	2445	2445	2445	2445	1
598	20241031	091200	9316945	2445	2450	2450	2445	15
599	20241031	091100	9280260	2445	2445	2445	2445	1
600	20241031	091000	9277815	2445	2445	2445	2445	37
601	20241031	090900	9187350	2445	2445	2445	2445	1
602	20241031	090800	9184905	2440	2440	2440	2440	1
603	20241031	090700	9182465	2440	2440	2440	2440	1
604	20241031	090600	9180025	2440	2440	2440	2440	0
605	20241031	090500	9180025	2440	2440	2440	2440	1
606	20241031	090400	9177585	2440	2440	2440	2440	1
607	20241031	090300	9175145	2440	2440	2440	2440	1
608	20241031	090200	9172705	2440	2440	2440	2440	0
609	20241031	090100	9172705	2440	2445	2445	2440	2501
610	20241031	090000	3057765	2445	2460	2460	2445	1043