KissMeData/028080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191300	18666385	2985	2985	2985	2985	439
3	20241031	191200	18666385	2985	2985	2985	2985	0
4	20241031	191100	18666385	2985	2985	2985	2985	0
5	20241031	191000	18666385	2985	2985	2985	2985	0
6	20241031	190900	18666385	2985	2985	2985	2985	0
7	20241031	190800	18666385	2985	2985	2985	2985	0
8	20241031	190700	18666385	2985	2985	2985	2985	0
9	20241031	190600	18666385	2985	2985	2985	2985	0
10	20241031	190500	18666385	2985	2985	2985	2985	0
11	20241031	190400	18666385	2985	2985	2985	2985	0
12	20241031	190300	18666385	2985	2985	2985	2985	0
13	20241031	190200	18666385	2985	2985	2985	2985	0
14	20241031	190100	18666385	2985	2985	2985	2985	0
15	20241031	190000	18666385	2985	2985	2985	2985	0
16	20241031	185900	18666385	2985	2985	2985	2985	0
17	20241031	185800	18666385	2985	2985	2985	2985	0
18	20241031	185700	18666385	2985	2985	2985	2985	0
19	20241031	185600	18666385	2985	2985	2985	2985	0
20	20241031	185500	18666385	2985	2985	2985	2985	0
21	20241031	185400	18666385	2985	2985	2985	2985	0
22	20241031	185300	18666385	2985	2985	2985	2985	0
23	20241031	185200	18666385	2985	2985	2985	2985	0
24	20241031	185100	18666385	2985	2985	2985	2985	0
25	20241031	185000	18666385	2985	2985	2985	2985	0
26	20241031	184900	18666385	2985	2985	2985	2985	0
27	20241031	184800	18666385	2985	2985	2985	2985	0
28	20241031	184700	18666385	2985	2985	2985	2985	0
29	20241031	184600	18666385	2985	2985	2985	2985	0
30	20241031	184500	18666385	2985	2985	2985	2985	0
31	20241031	184400	18666385	2985	2985	2985	2985	0
32	20241031	184300	18666385	2985	2985	2985	2985	439
33	20241031	184200	18666385	2985	2985	2985	2985	0
34	20241031	184100	18666385	2985	2985	2985	2985	0
35	20241031	184000	18666385	2985	2985	2985	2985	0
36	20241031	183900	18666385	2985	2985	2985	2985	0
37	20241031	183800	18666385	2985	2985	2985	2985	0
38	20241031	183700	18666385	2985	2985	2985	2985	0
39	20241031	183600	18666385	2985	2985	2985	2985	0
40	20241031	183500	18666385	2985	2985	2985	2985	0
41	20241031	183400	18666385	2985	2985	2985	2985	0
42	20241031	183300	18666385	2985	2985	2985	2985	0
43	20241031	183200	18666385	2985	2985	2985	2985	0
44	20241031	183100	18666385	2985	2985	2985	2985	0
45	20241031	183000	18666385	2985	2985	2985	2985	0
46	20241031	182900	18666385	2985	2985	2985	2985	0
47	20241031	182800	18666385	2985	2985	2985	2985	0
48	20241031	182700	18666385	2985	2985	2985	2985	0
49	20241031	182600	18666385	2985	2985	2985	2985	0
50	20241031	182500	18666385	2985	2985	2985	2985	0
51	20241031	182400	18666385	2985	2985	2985	2985	0
52	20241031	182300	18666385	2985	2985	2985	2985	0
53	20241031	182200	18666385	2985	2985	2985	2985	0
54	20241031	182100	18666385	2985	2985	2985	2985	0
55	20241031	182000	18666385	2985	2985	2985	2985	0
56	20241031	181900	18666385	2985	2985	2985	2985	0
57	20241031	181800	18666385	2985	2985	2985	2985	0
58	20241031	181700	18666385	2985	2985	2985	2985	0
59	20241031	181600	18666385	2985	2985	2985	2985	0
60	20241031	181500	18666385	2985	2985	2985	2985	0
61	20241031	181400	18666385	2985	2985	2985	2985	0
62	20241031	181300	18666385	2985	2985	2985	2985	439
63	20241031	181200	18666385	2985	2985	2985	2985	0
64	20241031	181100	18666385	2985	2985	2985	2985	0
65	20241031	181000	18666385	2985	2985	2985	2985	0
66	20241031	180900	18666385	2985	2985	2985	2985	0
67	20241031	180800	18666385	2985	2985	2985	2985	0
68	20241031	180700	18666385	2985	2985	2985	2985	0
69	20241031	180600	18666385	2985	2985	2985	2985	0
70	20241031	180500	18666385	2985	2985	2985	2985	0
71	20241031	180400	18666385	2985	2985	2985	2985	0
72	20241031	180300	18666385	2985	2985	2985	2985	0
73	20241031	180200	18666385	2985	2985	2985	2985	0
74	20241031	180100	18666385	2985	2985	2985	2985	0
75	20241031	180000	18666385	2985	2985	2985	2985	0
76	20241031	175900	18666385	2985	2985	2985	2985	0
77	20241031	175800	18666385	2985	2985	2985	2985	0
78	20241031	175700	18666385	2985	2985	2985	2985	0
79	20241031	175600	18666385	2985	2985	2985	2985	0
80	20241031	175500	18666385	2985	2985	2985	2985	0
81	20241031	175400	18666385	2985	2985	2985	2985	0
82	20241031	175300	18666385	2985	2985	2985	2985	0
83	20241031	175200	18666385	2985	2985	2985	2985	0
84	20241031	175100	18666385	2985	2985	2985	2985	0
85	20241031	175000	18666385	2985	2985	2985	2985	0
86	20241031	174900	18666385	2985	2985	2985	2985	0
87	20241031	174800	18666385	2985	2985	2985	2985	0
88	20241031	174700	18666385	2985	2985	2985	2985	0
89	20241031	174600	18666385	2985	2985	2985	2985	0
90	20241031	174500	18666385	2985	2985	2985	2985	0
91	20241031	174400	18666385	2985	2985	2985	2985	0
92	20241031	174300	18666385	2985	2985	2985	2985	439
93	20241031	174200	18666385	2985	2985	2985	2985	0
94	20241031	174100	18666385	2985	2985	2985	2985	0
95	20241031	174000	18666385	2985	2985	2985	2985	0
96	20241031	173900	18666385	2985	2985	2985	2985	0
97	20241031	173800	18666385	2985	2985	2985	2985	0
98	20241031	173700	18666385	2985	2985	2985	2985	0
99	20241031	173600	18666385	2985	2985	2985	2985	0
100	20241031	173500	18666385	2985	2985	2985	2985	0
101	20241031	173400	18666385	2985	2985	2985	2985	0
102	20241031	173300	18666385	2985	2985	2985	2985	0
103	20241031	173200	18666385	2985	2985	2985	2985	0
104	20241031	173100	18666385	2985	2985	2985	2985	0
105	20241031	173000	18666385	2985	2985	2985	2985	0
106	20241031	172900	18666385	2985	2985	2985	2985	0
107	20241031	172800	18666385	2985	2985	2985	2985	0
108	20241031	172700	18666385	2985	2985	2985	2985	0
109	20241031	172600	18666385	2985	2985	2985	2985	0
110	20241031	172500	18666385	2985	2985	2985	2985	0
111	20241031	172400	18666385	2985	2985	2985	2985	0
112	20241031	172300	18666385	2985	2985	2985	2985	0
113	20241031	172200	18666385	2985	2985	2985	2985	0
114	20241031	172100	18666385	2985	2985	2985	2985	0
115	20241031	172000	18666385	2985	2985	2985	2985	0
116	20241031	171900	18666385	2985	2985	2985	2985	0
117	20241031	171800	18666385	2985	2985	2985	2985	0
118	20241031	171700	18666385	2985	2985	2985	2985	0
119	20241031	171600	18666385	2985	2985	2985	2985	0
120	20241031	171500	18666385	2985	2985	2985	2985	0
121	20241031	171400	18666385	2985	2985	2985	2985	0
122	20241031	171300	18666385	2985	2985	2985	2985	439
123	20241031	171200	18666385	2985	2985	2985	2985	0
124	20241031	171100	18666385	2985	2985	2985	2985	0
125	20241031	171000	18666385	2985	2985	2985	2985	0
126	20241031	170900	18666385	2985	2985	2985	2985	0
127	20241031	170800	18666385	2985	2985	2985	2985	0
128	20241031	170700	18666385	2985	2985	2985	2985	0
129	20241031	170600	18666385	2985	2985	2985	2985	0
130	20241031	170500	18666385	2985	2985	2985	2985	0
131	20241031	170400	18666385	2985	2985	2985	2985	0
132	20241031	170300	18666385	2985	2985	2985	2985	0
133	20241031	170200	18666385	2985	2985	2985	2985	0
134	20241031	170100	18666385	2985	2985	2985	2985	0
135	20241031	170000	18666385	2985	2985	2985	2985	0
136	20241031	165900	18666385	2985	2985	2985	2985	0
137	20241031	165800	18666385	2985	2985	2985	2985	0
138	20241031	165700	18666385	2985	2985	2985	2985	0
139	20241031	165600	18666385	2985	2985	2985	2985	0
140	20241031	165500	18666385	2985	2985	2985	2985	0
141	20241031	165400	18666385	2985	2985	2985	2985	0
142	20241031	165300	18666385	2985	2985	2985	2985	0
143	20241031	165200	18666385	2985	2985	2985	2985	0
144	20241031	165100	18666385	2985	2985	2985	2985	0
145	20241031	165000	18666385	2985	2985	2985	2985	0
146	20241031	164900	18666385	2985	2985	2985	2985	0
147	20241031	164800	18666385	2985	2985	2985	2985	0
148	20241031	164700	18666385	2985	2985	2985	2985	0
149	20241031	164600	18666385	2985	2985	2985	2985	0
150	20241031	164500	18666385	2985	2985	2985	2985	0
151	20241031	164400	18666385	2985	2985	2985	2985	0
152	20241031	164300	18666385	2985	2985	2985	2985	439
153	20241031	164200	18666385	2985	2985	2985	2985	0
154	20241031	164100	18666385	2985	2985	2985	2985	0
155	20241031	164000	18666385	2985	2985	2985	2985	0
156	20241031	163900	18666385	2985	2985	2985	2985	0
157	20241031	163800	18666385	2985	2985	2985	2985	0
158	20241031	163700	18666385	2985	2985	2985	2985	0
159	20241031	163600	18666385	2985	2985	2985	2985	0
160	20241031	163500	18666385	2985	2985	2985	2985	0
161	20241031	163400	18666385	2985	2985	2985	2985	0
162	20241031	163300	18666385	2985	2985	2985	2985	0
163	20241031	163200	18666385	2985	2985	2985	2985	0
164	20241031	163100	18666385	2985	2985	2985	2985	0
165	20241031	163000	18666385	2985	2985	2985	2985	0
166	20241031	162900	18666385	2985	2985	2985	2985	0
167	20241031	162800	18666385	2985	2985	2985	2985	0
168	20241031	162700	18666385	2985	2985	2985	2985	0
169	20241031	162600	18666385	2985	2985	2985	2985	0
170	20241031	162500	18666385	2985	2985	2985	2985	0
171	20241031	162400	18666385	2985	2985	2985	2985	0
172	20241031	162300	18666385	2985	2985	2985	2985	0
173	20241031	162200	18666385	2985	2985	2985	2985	0
174	20241031	162100	18666385	2985	2985	2985	2985	0
175	20241031	162000	18666385	2985	2985	2985	2985	0
176	20241031	161900	18666385	2985	2985	2985	2985	0
177	20241031	161800	18666385	2985	2985	2985	2985	0
178	20241031	161700	18666385	2985	2985	2985	2985	0
179	20241031	161600	18666385	2985	2985	2985	2985	0
180	20241031	161500	18666385	2985	2985	2985	2985	0
181	20241031	161400	18666385	2985	2985	2985	2985	0
182	20241031	161300	18666385	2985	2985	2985	2985	439
183	20241031	161200	18666385	2985	2985	2985	2985	0
184	20241031	161100	18666385	2985	2985	2985	2985	0
185	20241031	161000	18666385	2985	2985	2985	2985	0
186	20241031	160900	18666385	2985	2985	2985	2985	0
187	20241031	160800	18666385	2985	2985	2985	2985	0
188	20241031	160700	18666385	2985	2985	2985	2985	0
189	20241031	160600	18666385	2985	2985	2985	2985	0
190	20241031	160500	18666385	2985	2985	2985	2985	0
191	20241031	160400	18666385	2985	2985	2985	2985	0
192	20241031	160300	18666385	2985	2985	2985	2985	0
193	20241031	160200	18666385	2985	2985	2985	2985	0
194	20241031	160100	18666385	2985	2985	2985	2985	0
195	20241031	160000	18666385	2985	2985	2985	2985	0
196	20241031	155900	18666385	2985	2985	2985	2985	0
197	20241031	155800	18666385	2985	2985	2985	2985	0
198	20241031	155700	18666385	2985	2985	2985	2985	0
199	20241031	155600	18666385	2985	2985	2985	2985	0
200	20241031	155500	18666385	2985	2985	2985	2985	0
201	20241031	155400	18666385	2985	2985	2985	2985	0
202	20241031	155300	18666385	2985	2985	2985	2985	0
203	20241031	155200	18666385	2985	2985	2985	2985	0
204	20241031	155100	18666385	2985	2985	2985	2985	0
205	20241031	155000	18666385	2985	2985	2985	2985	0
206	20241031	154900	18666385	2985	2985	2985	2985	0
207	20241031	154800	18666385	2985	2985	2985	2985	0
208	20241031	154700	18666385	2985	2985	2985	2985	0
209	20241031	154600	18666385	2985	2985	2985	2985	0
210	20241031	154500	18666385	2985	2985	2985	2985	0
211	20241031	154400	18666385	2985	2985	2985	2985	0
212	20241031	154300	18666385	2985	2985	2985	2985	439
213	20241031	154200	18666385	2985	2985	2985	2985	0
214	20241031	154100	18666385	2985	2985	2985	2985	0
215	20241031	154000	18666385	2985	2985	2985	2985	0
216	20241031	153900	18666385	2985	2985	2985	2985	0
217	20241031	153800	18666385	2985	2985	2985	2985	0
218	20241031	153700	18666385	2985	2985	2985	2985	0
219	20241031	153600	18666385	2985	2985	2985	2985	0
220	20241031	153500	18666385	2985	2985	2985	2985	0
221	20241031	153400	18666385	2985	2985	2985	2985	0
222	20241031	153300	18666385	2985	2985	2985	2985	0
223	20241031	153200	18666385	2985	2985	2985	2985	0
224	20241031	153100	18666385	2985	2985	2985	2985	0
225	20241031	153000	18666385	2985	2985	2985	2985	439
226	20241031	152900	17355970	2970	2970	2970	2970	0
227	20241031	152800	17355970	2970	2970	2970	2970	0
228	20241031	152700	17355970	2970	2970	2970	2970	0
229	20241031	152600	17355970	2970	2970	2970	2970	0
230	20241031	152500	17355970	2970	2970	2970	2970	0
231	20241031	152400	17355970	2970	2970	2970	2970	0
232	20241031	152300	17355970	2970	2970	2970	2970	0
233	20241031	152200	17355970	2970	2970	2970	2970	0
234	20241031	152100	17355970	2970	2970	2970	2970	0
235	20241031	152000	17355970	2970	2970	2970	2970	0
236	20241031	151900	17355970	2970	2970	2970	2970	0
237	20241031	151800	17355970	2970	2970	2970	2970	0
238	20241031	151700	17355970	2970	2970	2970	2970	0
239	20241031	151600	17355970	2970	2970	2970	2970	0
240	20241031	151500	17355970	2970	2965	2970	2965	5
241	20241031	151400	17341130	2950	2950	2950	2950	0
242	20241031	151300	17341130	2950	2950	2950	2950	0
243	20241031	151200	17341130	2950	2950	2950	2950	0
244	20241031	151100	17341130	2950	2950	2950	2950	0
245	20241031	151000	17341130	2950	2950	2950	2950	0
246	20241031	150900	17341130	2950	2950	2950	2950	1
247	20241031	150800	17338180	2950	2950	2950	2950	0
248	20241031	150700	17338180	2950	2950	2950	2950	0
249	20241031	150600	17338180	2950	2950	2950	2950	0
250	20241031	150500	17338180	2950	2950	2950	2950	0
251	20241031	150400	17338180	2950	2950	2950	2950	0
252	20241031	150300	17338180	2950	2950	2950	2950	0
253	20241031	150200	17338180	2950	2955	2955	2950	500
254	20241031	150100	15863165	2955	2955	2955	2955	0
255	20241031	150000	15863165	2955	2955	2955	2955	0
256	20241031	145900	15863165	2955	2955	2955	2955	0
257	20241031	145800	15863165	2955	2955	2955	2955	0
258	20241031	145700	15863165	2955	2955	2955	2955	0
259	20241031	145600	15863165	2955	2955	2955	2955	0
260	20241031	145500	15863165	2955	2955	2955	2955	0
261	20241031	145400	15863165	2955	2955	2955	2955	0
262	20241031	145300	15863165	2955	2955	2955	2955	0
263	20241031	145200	15863165	2955	2955	2955	2955	0
264	20241031	145100	15863165	2955	2955	2955	2955	0
265	20241031	145000	15863165	2955	2955	2955	2955	0
266	20241031	144900	15863165	2955	2955	2955	2955	1
267	20241031	144800	15860210	2960	2960	2960	2960	0
268	20241031	144700	15860210	2960	2960	2960	2960	0
269	20241031	144600	15860210	2960	2960	2960	2960	0
270	20241031	144500	15860210	2960	2960	2960	2960	0
271	20241031	144400	15860210	2960	2960	2960	2960	0
272	20241031	144300	15860210	2960	2960	2960	2960	0
273	20241031	144200	15860210	2960	2960	2960	2960	0
274	20241031	144100	15860210	2960	2960	2960	2960	0
275	20241031	144000	15860210	2960	2960	2960	2960	0
276	20241031	143900	15860210	2960	2960	2960	2960	1
277	20241031	143800	15857250	2965	2965	2965	2965	0
278	20241031	143700	15857250	2965	2965	2965	2965	0
279	20241031	143600	15857250	2965	2965	2965	2965	0
280	20241031	143500	15857250	2965	2965	2965	2965	0
281	20241031	143400	15857250	2965	2965	2965	2965	0
282	20241031	143300	15857250	2965	2965	2965	2965	0
283	20241031	143200	15857250	2965	2965	2965	2965	1
284	20241031	143100	15854285	2950	2950	2950	2950	0
285	20241031	143000	15854285	2950	2950	2950	2950	0
286	20241031	142900	15854285	2950	2950	2950	2950	0
287	20241031	142800	15854285	2950	2950	2950	2950	0
288	20241031	142700	15854285	2950	2950	2950	2950	0
289	20241031	142600	15854285	2950	2950	2950	2950	0
290	20241031	142500	15854285	2950	2950	2950	2950	0
291	20241031	142400	15854285	2950	2950	2950	2950	0
292	20241031	142300	15854285	2950	2955	2955	2950	268
293	20241031	142200	15062675	2950	2950	2950	2950	0
294	20241031	142100	15062675	2950	2950	2950	2950	0
295	20241031	142000	15062675	2950	2950	2950	2950	0
296	20241031	141900	15062675	2950	2950	2950	2950	0
297	20241031	141800	15062675	2950	2950	2950	2950	0
298	20241031	141700	15062675	2950	2950	2950	2950	0
299	20241031	141600	15062675	2950	2950	2950	2950	0
300	20241031	141500	15062675	2950	2950	2950	2950	0
301	20241031	141400	15062675	2950	2950	2950	2950	0
302	20241031	141300	15062675	2950	2950	2950	2950	0
303	20241031	141200	15062675	2950	2950	2950	2950	0
304	20241031	141100	15062675	2950	2950	2950	2950	0
305	20241031	141000	15062675	2950	2950	2950	2950	0
306	20241031	140900	15062675	2950	2950	2950	2950	15
307	20241031	140800	15018425	2960	2960	2960	2960	0
308	20241031	140700	15018425	2960	2960	2960	2960	0
309	20241031	140600	15018425	2960	2960	2960	2960	0
310	20241031	140500	15018425	2960	2960	2960	2960	0
311	20241031	140400	15018425	2960	2960	2960	2960	0
312	20241031	140300	15018425	2960	2960	2960	2960	0
313	20241031	140200	15018425	2960	2960	2960	2960	0
314	20241031	140100	15018425	2960	2960	2960	2960	0
315	20241031	140000	15018425	2960	2960	2960	2960	0
316	20241031	135900	15018425	2960	2960	2960	2960	0
317	20241031	135800	15018425	2960	2960	2960	2960	0
318	20241031	135700	15018425	2960	2960	2960	2960	0
319	20241031	135600	15018425	2960	2960	2960	2960	85
320	20241031	135500	14766825	2960	2960	2960	2960	2
321	20241031	135400	14760905	2970	2970	2970	2970	0
322	20241031	135300	14760905	2970	2970	2970	2970	0
323	20241031	135200	14760905	2970	2970	2970	2970	0
324	20241031	135100	14760905	2970	2970	2970	2970	0
325	20241031	135000	14760905	2970	2970	2970	2970	10
326	20241031	134900	14731205	2960	2965	2965	2960	55
327	20241031	134800	14568155	2965	2965	2965	2965	21
328	20241031	134700	14505890	2970	2970	2970	2970	0
329	20241031	134600	14505890	2970	2970	2970	2970	1
330	20241031	134500	14502920	2965	2965	2965	2965	0
331	20241031	134400	14502920	2965	2965	2965	2965	0
332	20241031	134300	14502920	2965	2965	2965	2965	0
333	20241031	134200	14502920	2965	2965	2965	2965	1
334	20241031	134100	14499955	2965	2965	2965	2965	0
335	20241031	134000	14499955	2965	2965	2965	2965	0
336	20241031	133900	14499955	2965	2965	2965	2965	0
337	20241031	133800	14499955	2965	2965	2965	2965	0
338	20241031	133700	14499955	2965	2965	2965	2965	0
339	20241031	133600	14499955	2965	2965	2965	2965	0
340	20241031	133500	14499955	2965	2965	2965	2965	0
341	20241031	133400	14499955	2965	2965	2965	2965	0
342	20241031	133300	14499955	2965	2965	2965	2965	0
343	20241031	133200	14499955	2965	2965	2965	2965	0
344	20241031	133100	14499955	2965	2965	2965	2965	0
345	20241031	133000	14499955	2965	2965	2965	2965	0
346	20241031	132900	14499955	2965	2965	2965	2965	0
347	20241031	132800	14499955	2965	2965	2965	2965	0
348	20241031	132700	14499955	2965	2965	2965	2965	0
349	20241031	132600	14499955	2965	2965	2965	2965	0
350	20241031	132500	14499955	2965	2965	2965	2965	0
351	20241031	132400	14499955	2965	2965	2965	2965	0
352	20241031	132300	14499955	2965	2965	2965	2965	20
353	20241031	132200	14440655	2965	2965	2965	2965	0
354	20241031	132100	14440655	2965	2965	2965	2965	0
355	20241031	132000	14440655	2965	2965	2965	2965	0
356	20241031	131900	14440655	2965	2965	2965	2965	0
357	20241031	131800	14440655	2965	2965	2965	2965	0
358	20241031	131700	14440655	2965	2965	2965	2965	0
359	20241031	131600	14440655	2965	2965	2965	2965	0
360	20241031	131500	14440655	2965	2965	2965	2965	0
361	20241031	131400	14440655	2965	2965	2965	2965	0
362	20241031	131300	14440655	2965	2965	2965	2965	0
363	20241031	131200	14440655	2965	2965	2965	2965	0
364	20241031	131100	14440655	2965	2965	2965	2965	0
365	20241031	131000	14440655	2965	2965	2965	2965	30
366	20241031	130900	14351705	2970	2970	2970	2970	1
367	20241031	130800	14348735	2970	2970	2970	2970	0
368	20241031	130700	14348735	2970	2970	2970	2970	0
369	20241031	130600	14348735	2970	2970	2970	2970	0
370	20241031	130500	14348735	2970	2970	2970	2970	0
371	20241031	130400	14348735	2970	2970	2970	2970	0
372	20241031	130300	14348735	2970	2970	2970	2970	0
373	20241031	130200	14348735	2970	2970	2970	2970	0
374	20241031	130100	14348735	2970	2970	2970	2970	0
375	20241031	130000	14348735	2970	2970	2970	2970	0
376	20241031	125900	14348735	2970	2970	2970	2970	0
377	20241031	125800	14348735	2970	2970	2970	2970	0
378	20241031	125700	14348735	2970	2970	2970	2970	0
379	20241031	125600	14348735	2970	2970	2970	2970	0
380	20241031	125500	14348735	2970	2970	2970	2970	0
381	20241031	125400	14348735	2970	2970	2970	2970	0
382	20241031	125300	14348735	2970	2970	2970	2970	0
383	20241031	125200	14348735	2970	2970	2970	2970	0
384	20241031	125100	14348735	2970	2970	2970	2970	1
385	20241031	125000	14345765	2970	2970	2970	2970	0
386	20241031	124900	14345765	2970	2970	2970	2970	0
387	20241031	124800	14345765	2970	2970	2970	2970	0
388	20241031	124700	14345765	2970	2970	2970	2970	0
389	20241031	124600	14345765	2970	2970	2970	2970	0
390	20241031	124500	14345765	2970	2970	2970	2970	0
391	20241031	124400	14345765	2970	2970	2970	2970	0
392	20241031	124300	14345765	2970	2970	2970	2970	0
393	20241031	124200	14345765	2970	2970	2970	2970	0
394	20241031	124100	14345765	2970	2970	2970	2970	0
395	20241031	124000	14345765	2970	2970	2970	2970	0
396	20241031	123900	14345765	2970	2970	2970	2970	0
397	20241031	123800	14345765	2970	2970	2970	2970	0
398	20241031	123700	14345765	2970	2970	2970	2970	0
399	20241031	123600	14345765	2970	2970	2970	2970	0
400	20241031	123500	14345765	2970	2970	2970	2970	0
401	20241031	123400	14345765	2970	2970	2970	2970	0
402	20241031	123300	14345765	2970	2970	2970	2970	0
403	20241031	123200	14345765	2970	2970	2970	2970	0
404	20241031	123100	14345765	2970	2970	2970	2970	0
405	20241031	123000	14345765	2970	2970	2970	2970	0
406	20241031	122900	14345765	2970	2970	2970	2970	0
407	20241031	122800	14345765	2970	2970	2970	2970	0
408	20241031	122700	14345765	2970	2970	2970	2970	0
409	20241031	122600	14345765	2970	2970	2970	2970	0
410	20241031	122500	14345765	2970	2970	2970	2970	0
411	20241031	122400	14345765	2970	2970	2970	2970	0
412	20241031	122300	14345765	2970	2970	2970	2970	0
413	20241031	122200	14345765	2970	2970	2970	2970	0
414	20241031	122100	14345765	2970	2970	2970	2970	0
415	20241031	122000	14345765	2970	2970	2970	2970	0
416	20241031	121900	14345765	2970	2970	2970	2970	0
417	20241031	121800	14345765	2970	2970	2970	2970	0
418	20241031	121700	14345765	2970	2970	2970	2970	0
419	20241031	121600	14345765	2970	2970	2970	2970	0
420	20241031	121500	14345765	2970	2970	2970	2970	0
421	20241031	121400	14345765	2970	2970	2970	2970	0
422	20241031	121300	14345765	2970	2970	2970	2970	0
423	20241031	121200	14345765	2970	2970	2970	2970	0
424	20241031	121100	14345765	2970	2970	2970	2970	0
425	20241031	121000	14345765	2970	2970	2970	2970	0
426	20241031	120900	14345765	2970	2970	2970	2970	0
427	20241031	120800	14345765	2970	2970	2970	2970	0
428	20241031	120700	14345765	2970	2970	2970	2970	0
429	20241031	120600	14345765	2970	2970	2970	2970	0
430	20241031	120500	14345765	2970	2970	2970	2970	0
431	20241031	120400	14345765	2970	2970	2970	2970	0
432	20241031	120300	14345765	2970	2970	2970	2970	0
433	20241031	120200	14345765	2970	2970	2970	2970	0
434	20241031	120100	14345765	2970	2970	2970	2970	0
435	20241031	120000	14345765	2970	2970	2970	2970	0
436	20241031	115900	14345765	2970	2970	2970	2970	0
437	20241031	115800	14345765	2970	2970	2970	2970	0
438	20241031	115700	14345765	2970	2970	2970	2970	0
439	20241031	115600	14345765	2970	2970	2970	2970	0
440	20241031	115500	14345765	2970	2970	2970	2970	0
441	20241031	115400	14345765	2970	2970	2970	2970	0
442	20241031	115300	14345765	2970	2970	2970	2970	0
443	20241031	115200	14345765	2970	2970	2970	2970	0
444	20241031	115100	14345765	2970	2970	2970	2970	0
445	20241031	115000	14345765	2970	2970	2970	2970	0
446	20241031	114900	14345765	2970	2970	2970	2970	0
447	20241031	114800	14345765	2970	2970	2970	2970	0
448	20241031	114700	14345765	2970	2970	2970	2970	0
449	20241031	114600	14345765	2970	2960	2970	2960	6
450	20241031	114500	14327995	2950	2950	2950	2950	0
451	20241031	114400	14327995	2950	2950	2950	2950	0
452	20241031	114300	14327995	2950	2950	2950	2950	0
453	20241031	114200	14327995	2950	2950	2950	2950	0
454	20241031	114100	14327995	2950	2950	2950	2950	0
455	20241031	114000	14327995	2950	2950	2950	2950	0
456	20241031	113900	14327995	2950	2950	2950	2950	0
457	20241031	113800	14327995	2950	2950	2950	2950	0
458	20241031	113700	14327995	2950	2950	2950	2950	3
459	20241031	113600	14319145	2950	2950	2950	2950	0
460	20241031	113500	14319145	2950	2950	2950	2950	0
461	20241031	113400	14319145	2950	2950	2950	2950	0
462	20241031	113300	14319145	2950	2950	2950	2950	0
463	20241031	113200	14319145	2950	2950	2950	2950	0
464	20241031	113100	14319145	2950	2950	2950	2950	0
465	20241031	113000	14319145	2950	2950	2950	2950	0
466	20241031	112900	14319145	2950	2950	2950	2950	0
467	20241031	112800	14319145	2950	2950	2950	2950	0
468	20241031	112700	14319145	2950	2950	2950	2950	0
469	20241031	112600	14319145	2950	2950	2950	2950	0
470	20241031	112500	14319145	2950	2950	2950	2950	0
471	20241031	112400	14319145	2950	2950	2950	2950	0
472	20241031	112300	14319145	2950	2950	2950	2950	0
473	20241031	112200	14319145	2950	2950	2950	2950	0
474	20241031	112100	14319145	2950	2950	2950	2950	0
475	20241031	112000	14319145	2950	2950	2950	2950	9
476	20241031	111900	14292595	2950	2950	2950	2950	174
477	20241031	111800	13779295	2950	2950	2950	2950	0
478	20241031	111700	13779295	2950	2955	2955	2950	738
479	20241031	111600	11601355	2960	2965	2965	2960	25
480	20241031	111500	11527275	2950	2950	2950	2950	0
481	20241031	111400	11527275	2950	2950	2950	2950	0
482	20241031	111300	11527275	2950	2950	2950	2950	0
483	20241031	111200	11527275	2950	2950	2950	2950	0
484	20241031	111100	11527275	2950	2950	2950	2950	0
485	20241031	111000	11527275	2950	2950	2950	2950	0
486	20241031	110900	11527275	2950	2950	2950	2950	0
487	20241031	110800	11527275	2950	2950	2950	2950	0
488	20241031	110700	11527275	2950	2950	2950	2950	0
489	20241031	110600	11527275	2950	2950	2950	2950	0
490	20241031	110500	11527275	2950	2950	2950	2950	0
491	20241031	110400	11527275	2950	2950	2950	2950	0
492	20241031	110300	11527275	2950	2950	2950	2950	0
493	20241031	110200	11527275	2950	2950	2950	2950	0
494	20241031	110100	11527275	2950	2950	2950	2950	0
495	20241031	110000	11527275	2950	2965	2965	2950	1500
496	20241031	105900	7099500	2965	2965	2965	2965	0
497	20241031	105800	7099500	2965	2965	2965	2965	0
498	20241031	105700	7099500	2965	2965	2965	2965	0
499	20241031	105600	7099500	2965	2965	2965	2965	0
500	20241031	105500	7099500	2965	2965	2965	2965	0
501	20241031	105400	7099500	2965	2965	2965	2965	0
502	20241031	105300	7099500	2965	2965	2965	2965	0
503	20241031	105200	7099500	2965	2965	2965	2965	0
504	20241031	105100	7099500	2965	2965	2965	2965	0
505	20241031	105000	7099500	2965	2965	2965	2965	0
506	20241031	104900	7099500	2965	2965	2965	2965	0
507	20241031	104800	7099500	2965	2965	2965	2965	0
508	20241031	104700	7099500	2965	2965	2965	2965	0
509	20241031	104600	7099500	2965	2965	2965	2965	0
510	20241031	104500	7099500	2965	2965	2965	2965	0
511	20241031	104400	7099500	2965	2965	2965	2965	1
512	20241031	104300	7096535	2970	2970	2970	2970	41
513	20241031	104200	6974765	2980	2980	2980	2980	0
514	20241031	104100	6974765	2980	2980	2980	2980	0
515	20241031	104000	6974765	2980	2980	2980	2980	0
516	20241031	103900	6974765	2980	2980	2980	2980	0
517	20241031	103800	6974765	2980	2980	2980	2980	0
518	20241031	103700	6974765	2980	2980	2980	2980	1
519	20241031	103600	6971785	2980	2980	2980	2980	0
520	20241031	103500	6971785	2980	2980	2980	2980	1
521	20241031	103400	6968805	2960	2960	2960	2960	1
522	20241031	103300	6965845	2980	2980	2980	2980	0
523	20241031	103200	6965845	2980	2980	2980	2980	0
524	20241031	103100	6965845	2980	2980	2980	2980	0
525	20241031	103000	6965845	2980	2980	2980	2980	0
526	20241031	102900	6965845	2980	2980	2980	2980	0
527	20241031	102800	6965845	2980	2980	2980	2980	0
528	20241031	102700	6965845	2980	2980	2980	2980	10
529	20241031	102600	6936045	2985	2985	2985	2985	0
530	20241031	102500	6936045	2985	2985	2985	2985	0
531	20241031	102400	6936045	2985	2985	2985	2985	0
532	20241031	102300	6936045	2985	2975	2985	2975	894
533	20241031	102200	4268615	2960	2960	2960	2960	0
534	20241031	102100	4268615	2960	2960	2960	2960	0
535	20241031	102000	4268615	2960	2960	2960	2960	0
536	20241031	101900	4268615	2960	2960	2960	2960	0
537	20241031	101800	4268615	2960	2960	2960	2960	0
538	20241031	101700	4268615	2960	2960	2960	2960	0
539	20241031	101600	4268615	2960	2960	2960	2960	0
540	20241031	101500	4268615	2960	2960	2960	2960	0
541	20241031	101400	4268615	2960	2960	2960	2960	0
542	20241031	101300	4268615	2960	2960	2960	2960	0
543	20241031	101200	4268615	2960	2960	2960	2960	0
544	20241031	101100	4268615	2960	2960	2960	2960	0
545	20241031	101000	4268615	2960	2960	2960	2960	0
546	20241031	100900	4268615	2960	2960	2960	2960	0
547	20241031	100800	4268615	2960	2960	2960	2960	0
548	20241031	100700	4268615	2960	2960	2960	2960	199
549	20241031	100600	3679575	2970	2970	2970	2970	0
550	20241031	100500	3679575	2970	2970	2970	2970	0
551	20241031	100400	3679575	2970	2970	2970	2970	0
552	20241031	100300	3679575	2970	2965	2970	2965	36
553	20241031	100200	3572785	2960	2960	2960	2960	0
554	20241031	100100	3572785	2960	2960	2960	2960	0
555	20241031	100000	3572785	2960	2960	2960	2960	0
556	20241031	095900	3572785	2960	2960	2960	2960	0
557	20241031	095800	3572785	2960	2960	2960	2960	0
558	20241031	095700	3572785	2960	2960	2960	2960	0
559	20241031	095600	3572785	2960	2960	2960	2960	0
560	20241031	095500	3572785	2960	2960	2960	2960	10
561	20241031	095400	3543185	2955	2960	2960	2955	600
562	20241031	095300	1769735	2970	2970	2970	2970	0
563	20241031	095200	1769735	2970	2970	2970	2970	0
564	20241031	095100	1769735	2970	2970	2970	2970	0
565	20241031	095000	1769735	2970	2970	2970	2970	0
566	20241031	094900	1769735	2970	2970	2970	2970	0
567	20241031	094800	1769735	2970	2970	2970	2970	0
568	20241031	094700	1769735	2970	2970	2970	2970	0
569	20241031	094600	1769735	2970	2970	2970	2970	0
570	20241031	094500	1769735	2970	2970	2970	2970	0
571	20241031	094400	1769735	2970	2970	2970	2970	0
572	20241031	094300	1769735	2970	2970	2970	2970	38
573	20241031	094200	1656875	2970	2970	2970	2970	0
574	20241031	094100	1656875	2970	2970	2970	2970	18
575	20241031	094000	1603415	2960	2960	2960	2960	0
576	20241031	093900	1603415	2960	2960	2960	2960	0
577	20241031	093800	1603415	2960	2960	2960	2960	0
578	20241031	093700	1603415	2960	2960	2960	2960	0
579	20241031	093600	1603415	2960	2960	2960	2960	0
580	20241031	093500	1603415	2960	2965	2965	2960	71
581	20241031	093400	1393050	2950	2950	2950	2950	0
582	20241031	093300	1393050	2950	2950	2950	2950	0
583	20241031	093200	1393050	2950	2950	2950	2950	0
584	20241031	093100	1393050	2950	2950	2950	2950	0
585	20241031	093000	1393050	2950	2950	2950	2950	0
586	20241031	092900	1393050	2950	2950	2950	2950	0
587	20241031	092800	1393050	2950	2950	2950	2950	0
588	20241031	092700	1393050	2950	2950	2950	2950	0
589	20241031	092600	1393050	2950	2950	2950	2950	106
590	20241031	092500	1080350	2945	2945	2945	2945	0
591	20241031	092400	1080350	2945	2945	2945	2945	0
592	20241031	092300	1080350	2945	3015	3015	2945	61
593	20241031	092200	898255	3015	2960	3015	2960	171
594	20241031	092100	387470	2960	2960	2960	2960	0
595	20241031	092000	387470	2960	2960	2960	2960	1
596	20241031	091900	384510	2960	2960	2960	2960	1
597	20241031	091800	381550	2935	2935	2935	2935	0
598	20241031	091700	381550	2935	2935	2935	2935	0
599	20241031	091600	381550	2935	2935	2935	2935	0
600	20241031	091500	381550	2935	2935	2935	2935	0
601	20241031	091400	381550	2935	2935	2935	2935	0
602	20241031	091300	381550	2935	2935	2935	2935	0
603	20241031	091200	381550	2935	2935	2935	2935	0
604	20241031	091100	381550	2935	2935	2935	2935	0
605	20241031	091000	381550	2935	2935	2935	2935	90
606	20241031	090900	117400	2935	2935	2935	2935	0
607	20241031	090800	117400	2935	2935	2935	2935	0
608	20241031	090700	117400	2935	2935	2935	2935	40
609	20241031	090600	0	2960	2960	2960	2960	0
610	20241031	090500	0	2960	2960	2960	2960	0
611	20241031	090400	0	2960	2960	2960	2960	0
612	20241031	090300	0	2960	2960	2960	2960	0
613	20241031	090200	0	2960	2960	2960	2960	0
614	20241031	090100	0	2960	2960	2960	2960	0
615	20241031	090000	0	2960	2960	2960	2960	0