KissMeData/148930/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203000	33863865	4475	4475	4475	4475	399
3	20241031	202900	33863865	4475	4475	4475	4475	0
4	20241031	202800	33863865	4475	4475	4475	4475	0
5	20241031	202700	33863865	4475	4475	4475	4475	0
6	20241031	202600	33863865	4475	4475	4475	4475	0
7	20241031	202500	33863865	4475	4475	4475	4475	0
8	20241031	202400	33863865	4475	4475	4475	4475	0
9	20241031	202300	33863865	4475	4475	4475	4475	0
10	20241031	202200	33863865	4475	4475	4475	4475	0
11	20241031	202100	33863865	4475	4475	4475	4475	0
12	20241031	202000	33863865	4475	4475	4475	4475	0
13	20241031	201900	33863865	4475	4475	4475	4475	0
14	20241031	201800	33863865	4475	4475	4475	4475	0
15	20241031	201700	33863865	4475	4475	4475	4475	0
16	20241031	201600	33863865	4475	4475	4475	4475	0
17	20241031	201500	33863865	4475	4475	4475	4475	0
18	20241031	201400	33863865	4475	4475	4475	4475	0
19	20241031	201300	33863865	4475	4475	4475	4475	0
20	20241031	201200	33863865	4475	4475	4475	4475	0
21	20241031	201100	33863865	4475	4475	4475	4475	0
22	20241031	201000	33863865	4475	4475	4475	4475	0
23	20241031	200900	33863865	4475	4475	4475	4475	0
24	20241031	200800	33863865	4475	4475	4475	4475	0
25	20241031	200700	33863865	4475	4475	4475	4475	0
26	20241031	200600	33863865	4475	4475	4475	4475	0
27	20241031	200500	33863865	4475	4475	4475	4475	0
28	20241031	200400	33863865	4475	4475	4475	4475	0
29	20241031	200300	33863865	4475	4475	4475	4475	0
30	20241031	200200	33863865	4475	4475	4475	4475	0
31	20241031	200100	33863865	4475	4475	4475	4475	0
32	20241031	200000	33863865	4475	4475	4475	4475	399
33	20241031	195900	33863865	4475	4475	4475	4475	0
34	20241031	195800	33863865	4475	4475	4475	4475	0
35	20241031	195700	33863865	4475	4475	4475	4475	0
36	20241031	195600	33863865	4475	4475	4475	4475	0
37	20241031	195500	33863865	4475	4475	4475	4475	0
38	20241031	195400	33863865	4475	4475	4475	4475	0
39	20241031	195300	33863865	4475	4475	4475	4475	0
40	20241031	195200	33863865	4475	4475	4475	4475	0
41	20241031	195100	33863865	4475	4475	4475	4475	0
42	20241031	195000	33863865	4475	4475	4475	4475	0
43	20241031	194900	33863865	4475	4475	4475	4475	0
44	20241031	194800	33863865	4475	4475	4475	4475	0
45	20241031	194700	33863865	4475	4475	4475	4475	0
46	20241031	194600	33863865	4475	4475	4475	4475	0
47	20241031	194500	33863865	4475	4475	4475	4475	0
48	20241031	194400	33863865	4475	4475	4475	4475	0
49	20241031	194300	33863865	4475	4475	4475	4475	0
50	20241031	194200	33863865	4475	4475	4475	4475	0
51	20241031	194100	33863865	4475	4475	4475	4475	0
52	20241031	194000	33863865	4475	4475	4475	4475	0
53	20241031	193900	33863865	4475	4475	4475	4475	0
54	20241031	193800	33863865	4475	4475	4475	4475	0
55	20241031	193700	33863865	4475	4475	4475	4475	0
56	20241031	193600	33863865	4475	4475	4475	4475	0
57	20241031	193500	33863865	4475	4475	4475	4475	0
58	20241031	193400	33863865	4475	4475	4475	4475	0
59	20241031	193300	33863865	4475	4475	4475	4475	0
60	20241031	193200	33863865	4475	4475	4475	4475	0
61	20241031	193100	33863865	4475	4475	4475	4475	0
62	20241031	193000	33863865	4475	4475	4475	4475	399
63	20241031	192900	33863865	4475	4475	4475	4475	0
64	20241031	192800	33863865	4475	4475	4475	4475	0
65	20241031	192700	33863865	4475	4475	4475	4475	0
66	20241031	192600	33863865	4475	4475	4475	4475	0
67	20241031	192500	33863865	4475	4475	4475	4475	0
68	20241031	192400	33863865	4475	4475	4475	4475	0
69	20241031	192300	33863865	4475	4475	4475	4475	0
70	20241031	192200	33863865	4475	4475	4475	4475	0
71	20241031	192100	33863865	4475	4475	4475	4475	0
72	20241031	192000	33863865	4475	4475	4475	4475	0
73	20241031	191900	33863865	4475	4475	4475	4475	0
74	20241031	191800	33863865	4475	4475	4475	4475	0
75	20241031	191700	33863865	4475	4475	4475	4475	0
76	20241031	191600	33863865	4475	4475	4475	4475	0
77	20241031	191500	33863865	4475	4475	4475	4475	0
78	20241031	191400	33863865	4475	4475	4475	4475	0
79	20241031	191300	33863865	4475	4475	4475	4475	0
80	20241031	191200	33863865	4475	4475	4475	4475	0
81	20241031	191100	33863865	4475	4475	4475	4475	0
82	20241031	191000	33863865	4475	4475	4475	4475	0
83	20241031	190900	33863865	4475	4475	4475	4475	0
84	20241031	190800	33863865	4475	4475	4475	4475	0
85	20241031	190700	33863865	4475	4475	4475	4475	0
86	20241031	190600	33863865	4475	4475	4475	4475	0
87	20241031	190500	33863865	4475	4475	4475	4475	0
88	20241031	190400	33863865	4475	4475	4475	4475	0
89	20241031	190300	33863865	4475	4475	4475	4475	0
90	20241031	190200	33863865	4475	4475	4475	4475	0
91	20241031	190100	33863865	4475	4475	4475	4475	0
92	20241031	190000	33863865	4475	4475	4475	4475	399
93	20241031	185900	33863865	4475	4475	4475	4475	0
94	20241031	185800	33863865	4475	4475	4475	4475	0
95	20241031	185700	33863865	4475	4475	4475	4475	0
96	20241031	185600	33863865	4475	4475	4475	4475	0
97	20241031	185500	33863865	4475	4475	4475	4475	0
98	20241031	185400	33863865	4475	4475	4475	4475	0
99	20241031	185300	33863865	4475	4475	4475	4475	0
100	20241031	185200	33863865	4475	4475	4475	4475	0
101	20241031	185100	33863865	4475	4475	4475	4475	0
102	20241031	185000	33863865	4475	4475	4475	4475	0
103	20241031	184900	33863865	4475	4475	4475	4475	0
104	20241031	184800	33863865	4475	4475	4475	4475	0
105	20241031	184700	33863865	4475	4475	4475	4475	0
106	20241031	184600	33863865	4475	4475	4475	4475	0
107	20241031	184500	33863865	4475	4475	4475	4475	0
108	20241031	184400	33863865	4475	4475	4475	4475	0
109	20241031	184300	33863865	4475	4475	4475	4475	0
110	20241031	184200	33863865	4475	4475	4475	4475	0
111	20241031	184100	33863865	4475	4475	4475	4475	0
112	20241031	184000	33863865	4475	4475	4475	4475	0
113	20241031	183900	33863865	4475	4475	4475	4475	0
114	20241031	183800	33863865	4475	4475	4475	4475	0
115	20241031	183700	33863865	4475	4475	4475	4475	0
116	20241031	183600	33863865	4475	4475	4475	4475	0
117	20241031	183500	33863865	4475	4475	4475	4475	0
118	20241031	183400	33863865	4475	4475	4475	4475	0
119	20241031	183300	33863865	4475	4475	4475	4475	0
120	20241031	183200	33863865	4475	4475	4475	4475	0
121	20241031	183100	33863865	4475	4475	4475	4475	0
122	20241031	183000	33863865	4475	4475	4475	4475	399
123	20241031	182900	33863865	4475	4475	4475	4475	0
124	20241031	182800	33863865	4475	4475	4475	4475	0
125	20241031	182700	33863865	4475	4475	4475	4475	0
126	20241031	182600	33863865	4475	4475	4475	4475	0
127	20241031	182500	33863865	4475	4475	4475	4475	0
128	20241031	182400	33863865	4475	4475	4475	4475	0
129	20241031	182300	33863865	4475	4475	4475	4475	0
130	20241031	182200	33863865	4475	4475	4475	4475	0
131	20241031	182100	33863865	4475	4475	4475	4475	0
132	20241031	182000	33863865	4475	4475	4475	4475	0
133	20241031	181900	33863865	4475	4475	4475	4475	0
134	20241031	181800	33863865	4475	4475	4475	4475	0
135	20241031	181700	33863865	4475	4475	4475	4475	0
136	20241031	181600	33863865	4475	4475	4475	4475	0
137	20241031	181500	33863865	4475	4475	4475	4475	0
138	20241031	181400	33863865	4475	4475	4475	4475	0
139	20241031	181300	33863865	4475	4475	4475	4475	0
140	20241031	181200	33863865	4475	4475	4475	4475	0
141	20241031	181100	33863865	4475	4475	4475	4475	0
142	20241031	181000	33863865	4475	4475	4475	4475	0
143	20241031	180900	33863865	4475	4475	4475	4475	0
144	20241031	180800	33863865	4475	4475	4475	4475	0
145	20241031	180700	33863865	4475	4475	4475	4475	0
146	20241031	180600	33863865	4475	4475	4475	4475	0
147	20241031	180500	33863865	4475	4475	4475	4475	0
148	20241031	180400	33863865	4475	4475	4475	4475	0
149	20241031	180300	33863865	4475	4475	4475	4475	0
150	20241031	180200	33863865	4475	4475	4475	4475	0
151	20241031	180100	33863865	4475	4475	4475	4475	0
152	20241031	180000	33863865	4475	4475	4475	4475	399
153	20241031	175900	33863865	4475	4475	4475	4475	0
154	20241031	175800	33863865	4475	4475	4475	4475	0
155	20241031	175700	33863865	4475	4475	4475	4475	0
156	20241031	175600	33863865	4475	4475	4475	4475	0
157	20241031	175500	33863865	4475	4475	4475	4475	0
158	20241031	175400	33863865	4475	4475	4475	4475	0
159	20241031	175300	33863865	4475	4475	4475	4475	0
160	20241031	175200	33863865	4475	4475	4475	4475	0
161	20241031	175100	33863865	4475	4475	4475	4475	0
162	20241031	175000	33863865	4475	4475	4475	4475	0
163	20241031	174900	33863865	4475	4475	4475	4475	0
164	20241031	174800	33863865	4475	4475	4475	4475	0
165	20241031	174700	33863865	4475	4475	4475	4475	0
166	20241031	174600	33863865	4475	4475	4475	4475	0
167	20241031	174500	33863865	4475	4475	4475	4475	0
168	20241031	174400	33863865	4475	4475	4475	4475	0
169	20241031	174300	33863865	4475	4475	4475	4475	0
170	20241031	174200	33863865	4475	4475	4475	4475	0
171	20241031	174100	33863865	4475	4475	4475	4475	0
172	20241031	174000	33863865	4475	4475	4475	4475	0
173	20241031	173900	33863865	4475	4475	4475	4475	0
174	20241031	173800	33863865	4475	4475	4475	4475	0
175	20241031	173700	33863865	4475	4475	4475	4475	0
176	20241031	173600	33863865	4475	4475	4475	4475	0
177	20241031	173500	33863865	4475	4475	4475	4475	0
178	20241031	173400	33863865	4475	4475	4475	4475	0
179	20241031	173300	33863865	4475	4475	4475	4475	0
180	20241031	173200	33863865	4475	4475	4475	4475	0
181	20241031	173100	33863865	4475	4475	4475	4475	0
182	20241031	173000	33863865	4475	4475	4475	4475	399
183	20241031	172900	33863865	4475	4475	4475	4475	0
184	20241031	172800	33863865	4475	4475	4475	4475	0
185	20241031	172700	33863865	4475	4475	4475	4475	0
186	20241031	172600	33863865	4475	4475	4475	4475	0
187	20241031	172500	33863865	4475	4475	4475	4475	0
188	20241031	172400	33863865	4475	4475	4475	4475	0
189	20241031	172300	33863865	4475	4475	4475	4475	0
190	20241031	172200	33863865	4475	4475	4475	4475	0
191	20241031	172100	33863865	4475	4475	4475	4475	0
192	20241031	172000	33863865	4475	4475	4475	4475	0
193	20241031	171900	33863865	4475	4475	4475	4475	0
194	20241031	171800	33863865	4475	4475	4475	4475	0
195	20241031	171700	33863865	4475	4475	4475	4475	0
196	20241031	171600	33863865	4475	4475	4475	4475	0
197	20241031	171500	33863865	4475	4475	4475	4475	0
198	20241031	171400	33863865	4475	4475	4475	4475	0
199	20241031	171300	33863865	4475	4475	4475	4475	0
200	20241031	171200	33863865	4475	4475	4475	4475	0
201	20241031	171100	33863865	4475	4475	4475	4475	0
202	20241031	171000	33863865	4475	4475	4475	4475	0
203	20241031	170900	33863865	4475	4475	4475	4475	0
204	20241031	170800	33863865	4475	4475	4475	4475	0
205	20241031	170700	33863865	4475	4475	4475	4475	0
206	20241031	170600	33863865	4475	4475	4475	4475	0
207	20241031	170500	33863865	4475	4475	4475	4475	0
208	20241031	170400	33863865	4475	4475	4475	4475	0
209	20241031	170300	33863865	4475	4475	4475	4475	0
210	20241031	170200	33863865	4475	4475	4475	4475	0
211	20241031	170100	33863865	4475	4475	4475	4475	0
212	20241031	170000	33863865	4475	4475	4475	4475	399
213	20241031	165900	33863865	4475	4475	4475	4475	0
214	20241031	165800	33863865	4475	4475	4475	4475	0
215	20241031	165700	33863865	4475	4475	4475	4475	0
216	20241031	165600	33863865	4475	4475	4475	4475	0
217	20241031	165500	33863865	4475	4475	4475	4475	0
218	20241031	165400	33863865	4475	4475	4475	4475	0
219	20241031	165300	33863865	4475	4475	4475	4475	0
220	20241031	165200	33863865	4475	4475	4475	4475	0
221	20241031	165100	33863865	4475	4475	4475	4475	0
222	20241031	165000	33863865	4475	4475	4475	4475	0
223	20241031	164900	33863865	4475	4475	4475	4475	0
224	20241031	164800	33863865	4475	4475	4475	4475	0
225	20241031	164700	33863865	4475	4475	4475	4475	0
226	20241031	164600	33863865	4475	4475	4475	4475	0
227	20241031	164500	33863865	4475	4475	4475	4475	0
228	20241031	164400	33863865	4475	4475	4475	4475	0
229	20241031	164300	33863865	4475	4475	4475	4475	0
230	20241031	164200	33863865	4475	4475	4475	4475	0
231	20241031	164100	33863865	4475	4475	4475	4475	0
232	20241031	164000	33863865	4475	4475	4475	4475	0
233	20241031	163900	33863865	4475	4475	4475	4475	0
234	20241031	163800	33863865	4475	4475	4475	4475	0
235	20241031	163700	33863865	4475	4475	4475	4475	0
236	20241031	163600	33863865	4475	4475	4475	4475	0
237	20241031	163500	33863865	4475	4475	4475	4475	0
238	20241031	163400	33863865	4475	4475	4475	4475	0
239	20241031	163300	33863865	4475	4475	4475	4475	0
240	20241031	163200	33863865	4475	4475	4475	4475	0
241	20241031	163100	33863865	4475	4475	4475	4475	0
242	20241031	163000	33863865	4475	4475	4475	4475	399
243	20241031	162900	33863865	4475	4475	4475	4475	0
244	20241031	162800	33863865	4475	4475	4475	4475	0
245	20241031	162700	33863865	4475	4475	4475	4475	0
246	20241031	162600	33863865	4475	4475	4475	4475	0
247	20241031	162500	33863865	4475	4475	4475	4475	0
248	20241031	162400	33863865	4475	4475	4475	4475	0
249	20241031	162300	33863865	4475	4475	4475	4475	0
250	20241031	162200	33863865	4475	4475	4475	4475	0
251	20241031	162100	33863865	4475	4475	4475	4475	0
252	20241031	162000	33863865	4475	4475	4475	4475	0
253	20241031	161900	33863865	4475	4475	4475	4475	0
254	20241031	161800	33863865	4475	4475	4475	4475	0
255	20241031	161700	33863865	4475	4475	4475	4475	0
256	20241031	161600	33863865	4475	4475	4475	4475	0
257	20241031	161500	33863865	4475	4475	4475	4475	0
258	20241031	161400	33863865	4475	4475	4475	4475	0
259	20241031	161300	33863865	4475	4475	4475	4475	0
260	20241031	161200	33863865	4475	4475	4475	4475	0
261	20241031	161100	33863865	4475	4475	4475	4475	0
262	20241031	161000	33863865	4475	4475	4475	4475	0
263	20241031	160900	33863865	4475	4475	4475	4475	0
264	20241031	160800	33863865	4475	4475	4475	4475	0
265	20241031	160700	33863865	4475	4475	4475	4475	0
266	20241031	160600	33863865	4475	4475	4475	4475	0
267	20241031	160500	33863865	4475	4475	4475	4475	0
268	20241031	160400	33863865	4475	4475	4475	4475	0
269	20241031	160300	33863865	4475	4475	4475	4475	0
270	20241031	160200	33863865	4475	4475	4475	4475	0
271	20241031	160100	33863865	4475	4475	4475	4475	0
272	20241031	160000	33863865	4475	4475	4475	4475	399
273	20241031	155900	33863865	4475	4475	4475	4475	0
274	20241031	155800	33863865	4475	4475	4475	4475	0
275	20241031	155700	33863865	4475	4475	4475	4475	0
276	20241031	155600	33863865	4475	4475	4475	4475	0
277	20241031	155500	33863865	4475	4475	4475	4475	0
278	20241031	155400	33863865	4475	4475	4475	4475	0
279	20241031	155300	33863865	4475	4475	4475	4475	0
280	20241031	155200	33863865	4475	4475	4475	4475	0
281	20241031	155100	33863865	4475	4475	4475	4475	0
282	20241031	155000	33863865	4475	4475	4475	4475	0
283	20241031	154900	33863865	4475	4475	4475	4475	0
284	20241031	154800	33863865	4475	4475	4475	4475	0
285	20241031	154700	33863865	4475	4475	4475	4475	0
286	20241031	154600	33863865	4475	4475	4475	4475	0
287	20241031	154500	33863865	4475	4475	4475	4475	0
288	20241031	154400	33863865	4475	4475	4475	4475	0
289	20241031	154300	33863865	4475	4475	4475	4475	0
290	20241031	154200	33863865	4475	4475	4475	4475	0
291	20241031	154100	33863865	4475	4475	4475	4475	0
292	20241031	154000	33863865	4475	4475	4475	4475	0
293	20241031	153900	33863865	4475	4475	4475	4475	0
294	20241031	153800	33863865	4475	4475	4475	4475	0
295	20241031	153700	33863865	4475	4475	4475	4475	0
296	20241031	153600	33863865	4475	4475	4475	4475	0
297	20241031	153500	33863865	4475	4475	4475	4475	0
298	20241031	153400	33863865	4475	4475	4475	4475	0
299	20241031	153300	33863865	4475	4475	4475	4475	0
300	20241031	153200	33863865	4475	4475	4475	4475	0
301	20241031	153100	33863865	4475	4475	4475	4475	0
302	20241031	153000	33863865	4475	4475	4475	4475	798
303	20241031	152900	32078340	4400	4400	4400	4400	0
304	20241031	152800	32078340	4400	4400	4400	4400	0
305	20241031	152700	32078340	4400	4400	4400	4400	0
306	20241031	152600	32078340	4400	4400	4400	4400	0
307	20241031	152500	32078340	4400	4400	4400	4400	0
308	20241031	152400	32078340	4400	4400	4400	4400	0
309	20241031	152300	32078340	4400	4400	4400	4400	0
310	20241031	152200	32078340	4400	4400	4400	4400	0
311	20241031	152100	32078340	4400	4400	4400	4400	0
312	20241031	152000	32078340	4400	4400	4400	4400	0
313	20241031	151900	32078340	4400	4440	4440	4400	362
314	20241031	151800	30480255	4445	4445	4445	4445	0
315	20241031	151700	30480255	4445	4445	4445	4445	32
316	20241031	151600	30338015	4450	4450	4450	4450	0
317	20241031	151500	30338015	4450	4455	4455	4450	22
318	20241031	151400	30240055	4455	4455	4455	4455	20
319	20241031	151300	30150955	4460	4460	4460	4460	0
320	20241031	151200	30150955	4460	4460	4460	4460	0
321	20241031	151100	30150955	4460	4460	4460	4460	0
322	20241031	151000	30150955	4460	4460	4460	4460	0
323	20241031	150900	30150955	4460	4460	4460	4460	0
324	20241031	150800	30150955	4460	4460	4460	4460	0
325	20241031	150700	30150955	4460	4460	4460	4460	0
326	20241031	150600	30150955	4460	4460	4460	4460	0
327	20241031	150500	30150955	4460	4460	4460	4460	0
328	20241031	150400	30150955	4460	4460	4460	4460	0
329	20241031	150300	30150955	4460	4460	4460	4460	0
330	20241031	150200	30150955	4460	4460	4460	4460	1
331	20241031	150100	30146495	4465	4465	4465	4465	0
332	20241031	150000	30146495	4465	4465	4465	4465	0
333	20241031	145900	30146495	4465	4465	4465	4465	0
334	20241031	145800	30146495	4465	4465	4465	4465	0
335	20241031	145700	30146495	4465	4465	4465	4465	0
336	20241031	145600	30146495	4465	4465	4465	4465	0
337	20241031	145500	30146495	4465	4465	4465	4465	0
338	20241031	145400	30146495	4465	4465	4465	4465	0
339	20241031	145300	30146495	4465	4465	4465	4465	147
340	20241031	145200	29490140	4465	4465	4465	4465	56
341	20241031	145100	29240100	4470	4470	4470	4470	0
342	20241031	145000	29240100	4470	4470	4470	4470	0
343	20241031	144900	29240100	4470	4470	4470	4470	0
344	20241031	144800	29240100	4470	4470	4470	4470	10
345	20241031	144700	29195400	4465	4465	4465	4465	0
346	20241031	144600	29195400	4465	4465	4465	4465	0
347	20241031	144500	29195400	4465	4465	4465	4465	1
348	20241031	144400	29190935	4465	4465	4465	4465	0
349	20241031	144300	29190935	4465	4465	4465	4465	0
350	20241031	144200	29190935	4465	4465	4465	4465	5
351	20241031	144100	29168610	4465	4465	4465	4465	9
352	20241031	144000	29128425	4465	4465	4465	4465	0
353	20241031	143900	29128425	4465	4465	4465	4465	0
354	20241031	143800	29128425	4465	4465	4465	4465	0
355	20241031	143700	29128425	4465	4465	4465	4465	1
356	20241031	143600	29123960	4455	4455	4455	4455	0
357	20241031	143500	29123960	4455	4460	4460	4455	250
358	20241031	143400	28009200	4460	4460	4460	4460	0
359	20241031	143300	28009200	4460	4460	4460	4460	0
360	20241031	143200	28009200	4460	4460	4460	4460	0
361	20241031	143100	28009200	4460	4460	4460	4460	100
362	20241031	143000	27563200	4460	4455	4460	4455	141
363	20241031	142900	26934910	4450	4450	4450	4450	0
364	20241031	142800	26934910	4450	4450	4450	4450	0
365	20241031	142700	26934910	4450	4450	4450	4450	0
366	20241031	142600	26934910	4450	4450	4450	4450	0
367	20241031	142500	26934910	4450	4450	4450	4450	490
368	20241031	142400	24754410	4450	4450	4450	4450	0
369	20241031	142300	24754410	4450	4450	4450	4450	0
370	20241031	142200	24754410	4450	4450	4450	4450	0
371	20241031	142100	24754410	4450	4450	4450	4450	0
372	20241031	142000	24754410	4450	4450	4450	4450	0
373	20241031	141900	24754410	4450	4450	4450	4450	0
374	20241031	141800	24754410	4450	4450	4450	4450	0
375	20241031	141700	24754410	4450	4450	4450	4450	0
376	20241031	141600	24754410	4450	4450	4450	4450	0
377	20241031	141500	24754410	4450	4450	4450	4450	0
378	20241031	141400	24754410	4450	4450	4450	4450	0
379	20241031	141300	24754410	4450	4450	4450	4450	0
380	20241031	141200	24754410	4450	4450	4450	4450	0
381	20241031	141100	24754410	4450	4450	4450	4450	0
382	20241031	141000	24754410	4450	4450	4450	4450	0
383	20241031	140900	24754410	4450	4450	4450	4450	20
384	20241031	140800	24665410	4450	4445	4450	4445	2
385	20241031	140700	24656515	4435	4435	4435	4435	0
386	20241031	140600	24656515	4435	4435	4435	4435	0
387	20241031	140500	24656515	4435	4435	4435	4435	0
388	20241031	140400	24656515	4435	4435	4435	4435	0
389	20241031	140300	24656515	4435	4435	4435	4435	2
390	20241031	140200	24647645	4440	4440	4440	4440	0
391	20241031	140100	24647645	4440	4440	4440	4440	0
392	20241031	140000	24647645	4440	4440	4440	4440	0
393	20241031	135900	24647645	4440	4440	4440	4440	0
394	20241031	135800	24647645	4440	4440	4440	4440	21
395	20241031	135700	24554405	4440	4410	4440	4410	140
396	20241031	135600	23936975	4440	4440	4440	4440	0
397	20241031	135500	23936975	4440	4440	4440	4440	0
398	20241031	135400	23936975	4440	4435	4440	4435	586
399	20241031	135300	21337665	4410	4410	4410	4410	0
400	20241031	135200	21337665	4410	4430	4430	4410	500
401	20241031	135100	19130195	4435	4435	4435	4430	248
402	20241031	135000	18030775	4440	4440	4440	4440	0
403	20241031	134900	18030775	4440	4440	4440	4440	0
404	20241031	134800	18030775	4440	4440	4440	4440	0
405	20241031	134700	18030775	4440	4440	4440	4440	8
406	20241031	134600	17995255	4440	4440	4440	4440	0
407	20241031	134500	17995255	4440	4440	4440	4440	0
408	20241031	134400	17995255	4440	4440	4440	4440	73
409	20241031	134300	17671135	4435	4435	4435	4435	0
410	20241031	134200	17671135	4435	4435	4435	4435	0
411	20241031	134100	17671135	4435	4435	4435	4435	0
412	20241031	134000	17671135	4435	4435	4435	4435	0
413	20241031	133900	17671135	4435	4435	4435	4435	0
414	20241031	133800	17671135	4435	4435	4435	4435	0
415	20241031	133700	17671135	4435	4435	4435	4435	0
416	20241031	133600	17671135	4435	4435	4435	4435	0
417	20241031	133500	17671135	4435	4435	4435	4435	0
418	20241031	133400	17671135	4435	4435	4435	4435	0
419	20241031	133300	17671135	4435	4435	4435	4435	0
420	20241031	133200	17671135	4435	4435	4435	4435	0
421	20241031	133100	17671135	4435	4435	4435	4435	0
422	20241031	133000	17671135	4435	4435	4435	4435	0
423	20241031	132900	17671135	4435	4435	4435	4435	0
424	20241031	132800	17671135	4435	4435	4435	4435	0
425	20241031	132700	17671135	4435	4435	4435	4435	0
426	20241031	132600	17671135	4435	4435	4435	4435	0
427	20241031	132500	17671135	4435	4435	4435	4435	0
428	20241031	132400	17671135	4435	4435	4435	4435	0
429	20241031	132300	17671135	4435	4435	4435	4435	3
430	20241031	132200	17657830	4435	4435	4435	4435	0
431	20241031	132100	17657830	4435	4435	4435	4435	0
432	20241031	132000	17657830	4435	4435	4435	4435	0
433	20241031	131900	17657830	4435	4435	4435	4435	0
434	20241031	131800	17657830	4435	4435	4435	4435	0
435	20241031	131700	17657830	4435	4435	4435	4435	0
436	20241031	131600	17657830	4435	4435	4435	4435	0
437	20241031	131500	17657830	4435	4435	4435	4435	0
438	20241031	131400	17657830	4435	4435	4435	4435	0
439	20241031	131300	17657830	4435	4435	4435	4435	0
440	20241031	131200	17657830	4435	4435	4435	4435	0
441	20241031	131100	17657830	4435	4435	4435	4435	0
442	20241031	131000	17657830	4435	4435	4435	4435	0
443	20241031	130900	17657830	4435	4435	4435	4435	0
444	20241031	130800	17657830	4435	4435	4435	4435	0
445	20241031	130700	17657830	4435	4435	4435	4435	0
446	20241031	130600	17657830	4435	4435	4435	4435	0
447	20241031	130500	17657830	4435	4435	4435	4435	5
448	20241031	130400	17635655	4440	4440	4440	4440	0
449	20241031	130300	17635655	4440	4440	4440	4440	0
450	20241031	130200	17635655	4440	4440	4440	4440	0
451	20241031	130100	17635655	4440	4440	4440	4440	0
452	20241031	130000	17635655	4440	4440	4440	4440	0
453	20241031	125900	17635655	4440	4440	4440	4440	0
454	20241031	125800	17635655	4440	4440	4440	4440	0
455	20241031	125700	17635655	4440	4440	4440	4440	0
456	20241031	125600	17635655	4440	4440	4440	4440	0
457	20241031	125500	17635655	4440	4440	4440	4440	0
458	20241031	125400	17635655	4440	4440	4440	4440	0
459	20241031	125300	17635655	4440	4440	4440	4440	0
460	20241031	125200	17635655	4440	4440	4440	4440	0
461	20241031	125100	17635655	4440	4440	4440	4440	0
462	20241031	125000	17635655	4440	4440	4440	4440	0
463	20241031	124900	17635655	4440	4440	4440	4440	0
464	20241031	124800	17635655	4440	4440	4440	4440	0
465	20241031	124700	17635655	4440	4440	4440	4440	0
466	20241031	124600	17635655	4440	4440	4440	4440	0
467	20241031	124500	17635655	4440	4440	4440	4440	0
468	20241031	124400	17635655	4440	4440	4440	4440	0
469	20241031	124300	17635655	4440	4440	4440	4440	0
470	20241031	124200	17635655	4440	4440	4440	4440	0
471	20241031	124100	17635655	4440	4440	4440	4440	0
472	20241031	124000	17635655	4440	4440	4440	4440	0
473	20241031	123900	17635655	4440	4440	4440	4440	2
474	20241031	123800	17626775	4440	4440	4440	4440	0
475	20241031	123700	17626775	4440	4440	4440	4440	0
476	20241031	123600	17626775	4440	4440	4440	4440	0
477	20241031	123500	17626775	4440	4440	4440	4440	0
478	20241031	123400	17626775	4440	4440	4440	4440	0
479	20241031	123300	17626775	4440	4440	4440	4440	0
480	20241031	123200	17626775	4440	4440	4440	4440	0
481	20241031	123100	17626775	4440	4440	4440	4440	0
482	20241031	123000	17626775	4440	4440	4440	4440	0
483	20241031	122900	17626775	4440	4440	4440	4440	0
484	20241031	122800	17626775	4440	4440	4440	4440	0
485	20241031	122700	17626775	4440	4440	4440	4440	0
486	20241031	122600	17626775	4440	4440	4440	4440	0
487	20241031	122500	17626775	4440	4440	4440	4440	0
488	20241031	122400	17626775	4440	4440	4440	4440	0
489	20241031	122300	17626775	4440	4440	4440	4440	0
490	20241031	122200	17626775	4440	4440	4440	4440	0
491	20241031	122100	17626775	4440	4440	4440	4440	0
492	20241031	122000	17626775	4440	4440	4440	4440	109
493	20241031	121900	17142815	4450	4450	4450	4450	0
494	20241031	121800	17142815	4450	4450	4450	4450	0
495	20241031	121700	17142815	4450	4450	4450	4450	37
496	20241031	121600	16978165	4450	4450	4450	4450	0
497	20241031	121500	16978165	4450	4450	4450	4450	21
498	20241031	121400	16884715	4440	4440	4440	4440	0
499	20241031	121300	16884715	4440	4440	4440	4440	0
500	20241031	121200	16884715	4440	4440	4440	4440	0
501	20241031	121100	16884715	4440	4440	4440	4440	2
502	20241031	121000	16875835	4440	4440	4440	4440	0
503	20241031	120900	16875835	4440	4440	4440	4440	29
504	20241031	120800	16747075	4440	4440	4440	4440	0
505	20241031	120700	16747075	4440	4440	4440	4440	50
506	20241031	120600	16525075	4450	4450	4450	4450	0
507	20241031	120500	16525075	4450	4450	4450	4450	0
508	20241031	120400	16525075	4450	4450	4450	4450	10
509	20241031	120300	16480575	4450	4450	4450	4450	0
510	20241031	120200	16480575	4450	4450	4450	4450	0
511	20241031	120100	16480575	4450	4450	4450	4450	0
512	20241031	120000	16480575	4450	4450	4450	4450	0
513	20241031	115900	16480575	4450	4450	4450	4450	0
514	20241031	115800	16480575	4450	4450	4450	4450	0
515	20241031	115700	16480575	4450	4450	4450	4450	0
516	20241031	115600	16480575	4450	4450	4450	4450	0
517	20241031	115500	16480575	4450	4450	4450	4450	10
518	20241031	115400	16436075	4450	4450	4450	4450	0
519	20241031	115300	16436075	4450	4450	4450	4450	0
520	20241031	115200	16436075	4450	4450	4450	4450	0
521	20241031	115100	16436075	4450	4450	4450	4450	0
522	20241031	115000	16436075	4450	4450	4450	4450	0
523	20241031	114900	16436075	4450	4450	4450	4450	0
524	20241031	114800	16436075	4450	4450	4450	4450	5
525	20241031	114700	16413825	4450	4450	4450	4450	0
526	20241031	114600	16413825	4450	4450	4450	4450	0
527	20241031	114500	16413825	4450	4450	4450	4450	0
528	20241031	114400	16413825	4450	4450	4450	4450	200
529	20241031	114300	15523825	4440	4440	4440	4440	0
530	20241031	114200	15523825	4440	4440	4440	4440	0
531	20241031	114100	15523825	4440	4440	4440	4440	0
532	20241031	114000	15523825	4440	4450	4450	4440	6
533	20241031	113900	15497165	4450	4450	4450	4450	0
534	20241031	113800	15497165	4450	4450	4450	4450	0
535	20241031	113700	15497165	4450	4450	4450	4450	0
536	20241031	113600	15497165	4450	4450	4450	4450	151
537	20241031	113500	14825215	4450	4450	4450	4450	0
538	20241031	113400	14825215	4450	4450	4450	4450	0
539	20241031	113300	14825215	4450	4450	4450	4450	0
540	20241031	113200	14825215	4450	4450	4450	4450	0
541	20241031	113100	14825215	4450	4450	4450	4450	0
542	20241031	113000	14825215	4450	4450	4450	4450	0
543	20241031	112900	14825215	4450	4450	4450	4450	0
544	20241031	112800	14825215	4450	4450	4450	4450	0
545	20241031	112700	14825215	4450	4450	4450	4450	0
546	20241031	112600	14825215	4450	4450	4450	4450	1
547	20241031	112500	14820765	4440	4440	4440	4440	0
548	20241031	112400	14820765	4440	4440	4440	4440	0
549	20241031	112300	14820765	4440	4440	4440	4440	0
550	20241031	112200	14820765	4440	4440	4440	4440	0
551	20241031	112100	14820765	4440	4440	4440	4440	0
552	20241031	112000	14820765	4440	4440	4440	4440	0
553	20241031	111900	14820765	4440	4440	4440	4440	0
554	20241031	111800	14820765	4440	4440	4440	4440	0
555	20241031	111700	14820765	4440	4440	4440	4440	0
556	20241031	111600	14820765	4440	4440	4440	4440	0
557	20241031	111500	14820765	4440	4440	4440	4440	0
558	20241031	111400	14820765	4440	4440	4440	4440	0
559	20241031	111300	14820765	4440	4440	4440	4440	0
560	20241031	111200	14820765	4440	4440	4440	4440	0
561	20241031	111100	14820765	4440	4440	4440	4440	0
562	20241031	111000	14820765	4440	4440	4440	4440	0
563	20241031	110900	14820765	4440	4440	4440	4440	0
564	20241031	110800	14820765	4440	4440	4440	4440	0
565	20241031	110700	14820765	4440	4440	4440	4440	0
566	20241031	110600	14820765	4440	4440	4440	4440	0
567	20241031	110500	14820765	4440	4440	4440	4440	152
568	20241031	110400	14145885	4455	4455	4455	4455	0
569	20241031	110300	14145885	4455	4455	4455	4455	0
570	20241031	110200	14145885	4455	4455	4455	4455	0
571	20241031	110100	14145885	4455	4455	4455	4455	0
572	20241031	110000	14145885	4455	4455	4455	4455	0
573	20241031	105900	14145885	4455	4455	4455	4455	0
574	20241031	105800	14145885	4455	4455	4455	4455	0
575	20241031	105700	14145885	4455	4455	4455	4455	0
576	20241031	105600	14145885	4455	4455	4455	4455	0
577	20241031	105500	14145885	4455	4455	4455	4455	0
578	20241031	105400	14145885	4455	4455	4455	4455	0
579	20241031	105300	14145885	4455	4455	4455	4455	0
580	20241031	105200	14145885	4455	4455	4455	4455	0
581	20241031	105100	14145885	4455	4440	4455	4440	31
582	20241031	105000	14007795	4455	4455	4455	4455	0
583	20241031	104900	14007795	4455	4455	4455	4455	0
584	20241031	104800	14007795	4455	4455	4455	4455	0
585	20241031	104700	14007795	4455	4455	4455	4455	0
586	20241031	104600	14007795	4455	4455	4455	4455	0
587	20241031	104500	14007795	4455	4455	4455	4455	0
588	20241031	104400	14007795	4455	4455	4455	4455	0
589	20241031	104300	14007795	4455	4455	4455	4455	0
590	20241031	104200	14007795	4455	4455	4455	4455	0
591	20241031	104100	14007795	4455	4455	4455	4455	0
592	20241031	104000	14007795	4455	4455	4455	4455	0
593	20241031	103900	14007795	4455	4455	4455	4455	0
594	20241031	103800	14007795	4455	4455	4455	4455	0
595	20241031	103700	14007795	4455	4455	4455	4455	0
596	20241031	103600	14007795	4455	4455	4455	4455	0
597	20241031	103500	14007795	4455	4455	4455	4455	0
598	20241031	103400	14007795	4455	4455	4455	4455	0
599	20241031	103300	14007795	4455	4455	4455	4455	0
600	20241031	103200	14007795	4455	4455	4455	4455	1
601	20241031	103100	14003340	4430	4430	4430	4430	0
602	20241031	103000	14003340	4430	4430	4430	4430	0
603	20241031	102900	14003340	4430	4430	4430	4430	0
604	20241031	102800	14003340	4430	4430	4430	4430	0
605	20241031	102700	14003340	4430	4430	4430	4430	0
606	20241031	102600	14003340	4430	4430	4430	4430	0
607	20241031	102500	14003340	4430	4430	4430	4430	0
608	20241031	102400	14003340	4430	4430	4430	4430	28
609	20241031	102300	13879300	4430	4430	4430	4430	0
610	20241031	102200	13879300	4430	4430	4430	4430	0
611	20241031	102100	13879300	4430	4435	4435	4430	2
612	20241031	102000	13870435	4455	4455	4455	4455	0
613	20241031	101900	13870435	4455	4455	4455	4455	0
614	20241031	101800	13870435	4455	4455	4455	4455	0
615	20241031	101700	13870435	4455	4455	4455	4455	0
616	20241031	101600	13870435	4455	4455	4455	4455	0
617	20241031	101500	13870435	4455	4455	4455	4455	0
618	20241031	101400	13870435	4455	4455	4455	4455	0
619	20241031	101300	13870435	4455	4455	4455	4455	0
620	20241031	101200	13870435	4455	4455	4455	4455	0
621	20241031	101100	13870435	4455	4455	4455	4455	0
622	20241031	101000	13870435	4455	4455	4455	4455	0
623	20241031	100900	13870435	4455	4455	4455	4455	0
624	20241031	100800	13870435	4455	4455	4455	4455	0
625	20241031	100700	13870435	4455	4455	4455	4455	2
626	20241031	100600	13861525	4455	4455	4455	4455	0
627	20241031	100500	13861525	4455	4455	4455	4455	0
628	20241031	100400	13861525	4455	4455	4455	4455	1
629	20241031	100300	13857070	4430	4430	4430	4430	3
630	20241031	100200	13843780	4455	4455	4455	4455	0
631	20241031	100100	13843780	4455	4455	4455	4455	0
632	20241031	100000	13843780	4455	4455	4455	4455	0
633	20241031	095900	13843780	4455	4455	4455	4455	0
634	20241031	095800	13843780	4455	4455	4455	4455	0
635	20241031	095700	13843780	4455	4455	4455	4455	0
636	20241031	095600	13843780	4455	4455	4455	4455	0
637	20241031	095500	13843780	4455	4455	4455	4455	0
638	20241031	095400	13843780	4455	4455	4455	4455	0
639	20241031	095300	13843780	4455	4455	4455	4455	0
640	20241031	095200	13843780	4455	4455	4455	4455	4
641	20241031	095100	13825960	4455	4455	4455	4455	4
642	20241031	095000	13808140	4455	4455	4455	4455	22
643	20241031	094900	13710130	4455	4455	4455	4455	110
644	20241031	094800	13220080	4455	4455	4455	4455	0
645	20241031	094700	13220080	4455	4445	4455	4445	107
646	20241031	094600	12743540	4430	4430	4430	4430	4
647	20241031	094500	12725820	4430	4430	4430	4430	0
648	20241031	094400	12725820	4430	4430	4430	4430	0
649	20241031	094300	12725820	4430	4430	4430	4430	9
650	20241031	094200	12685950	4430	4430	4430	4430	0
651	20241031	094100	12685950	4430	4425	4430	4425	2
652	20241031	094000	12677095	4410	4410	4410	4410	9
653	20241031	093900	12637405	4410	4410	4410	4410	0
654	20241031	093800	12637405	4410	4410	4410	4410	0
655	20241031	093700	12637405	4410	4410	4410	4410	0
656	20241031	093600	12637405	4410	4400	4410	4400	1104
657	20241031	093500	7768820	4405	4405	4405	4405	31
658	20241031	093400	7632265	4405	4405	4405	4405	0
659	20241031	093300	7632265	4405	4405	4405	4405	0
660	20241031	093200	7632265	4405	4405	4405	4405	0
661	20241031	093100	7632265	4405	4405	4405	4405	0
662	20241031	093000	7632265	4405	4405	4405	4405	0
663	20241031	092900	7632265	4405	4405	4405	4405	0
664	20241031	092800	7632265	4405	4405	4405	4405	0
665	20241031	092700	7632265	4405	4405	4405	4405	0
666	20241031	092600	7632265	4405	4405	4405	4405	20
667	20241031	092500	7544165	4405	4405	4405	4405	0
668	20241031	092400	7544165	4405	4405	4405	4405	0
669	20241031	092300	7544165	4405	4405	4405	4405	0
670	20241031	092200	7544165	4405	4405	4405	4405	0
671	20241031	092100	7544165	4405	4405	4405	4405	0
672	20241031	092000	7544165	4405	4405	4405	4405	0
673	20241031	091900	7544165	4405	4405	4405	4405	0
674	20241031	091800	7544165	4405	4405	4405	4405	0
675	20241031	091700	7544165	4405	4405	4405	4405	12
676	20241031	091600	7491305	4400	4400	4400	4400	1
677	20241031	091500	7486905	4400	4400	4400	4400	0
678	20241031	091400	7486905	4400	4400	4400	4400	8
679	20241031	091300	7451705	4405	4400	4405	4400	667
680	20241031	091200	4514090	4405	4405	4405	4405	0
681	20241031	091100	4514090	4405	4405	4405	4405	0
682	20241031	091000	4514090	4405	4405	4405	4405	0
683	20241031	090900	4514090	4405	4400	4405	4400	100
684	20241031	090800	4073680	4405	4385	4405	4385	100
685	20241031	090700	3633725	4355	4355	4355	4355	2
686	20241031	090600	3625015	4400	4400	4405	4350	255
687	20241031	090500	2506510	4400	4400	4400	4400	0
688	20241031	090400	2506510	4400	4400	4400	4400	0
689	20241031	090300	2506510	4400	4400	4400	4400	2
690	20241031	090200	2497710	4380	4395	4395	4380	431
691	20241031	090100	607890	4405	4405	4405	4405	0
692	20241031	090000	607890	4405	4405	4405	4405	138