KissMeData/045300/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193000	28374725	2710	2710	2710	2710	646
3	20241031	192900	28374725	2710	2710	2710	2710	0
4	20241031	192800	28374725	2710	2710	2710	2710	0
5	20241031	192700	28374725	2710	2710	2710	2710	0
6	20241031	192600	28374725	2710	2710	2710	2710	0
7	20241031	192500	28374725	2710	2710	2710	2710	0
8	20241031	192400	28374725	2710	2710	2710	2710	0
9	20241031	192300	28374725	2710	2710	2710	2710	0
10	20241031	192200	28374725	2710	2710	2710	2710	0
11	20241031	192100	28374725	2710	2710	2710	2710	0
12	20241031	192000	28374725	2710	2710	2710	2710	0
13	20241031	191900	28374725	2710	2710	2710	2710	0
14	20241031	191800	28374725	2710	2710	2710	2710	0
15	20241031	191700	28374725	2710	2710	2710	2710	0
16	20241031	191600	28374725	2710	2710	2710	2710	0
17	20241031	191500	28374725	2710	2710	2710	2710	0
18	20241031	191400	28374725	2710	2710	2710	2710	0
19	20241031	191300	28374725	2710	2710	2710	2710	0
20	20241031	191200	28374725	2710	2710	2710	2710	0
21	20241031	191100	28374725	2710	2710	2710	2710	0
22	20241031	191000	28374725	2710	2710	2710	2710	0
23	20241031	190900	28374725	2710	2710	2710	2710	0
24	20241031	190800	28374725	2710	2710	2710	2710	0
25	20241031	190700	28374725	2710	2710	2710	2710	0
26	20241031	190600	28374725	2710	2710	2710	2710	0
27	20241031	190500	28374725	2710	2710	2710	2710	0
28	20241031	190400	28374725	2710	2710	2710	2710	0
29	20241031	190300	28374725	2710	2710	2710	2710	0
30	20241031	190200	28374725	2710	2710	2710	2710	0
31	20241031	190100	28374725	2710	2710	2710	2710	0
32	20241031	190000	28374725	2710	2710	2710	2710	646
33	20241031	185900	28374725	2710	2710	2710	2710	0
34	20241031	185800	28374725	2710	2710	2710	2710	0
35	20241031	185700	28374725	2710	2710	2710	2710	0
36	20241031	185600	28374725	2710	2710	2710	2710	0
37	20241031	185500	28374725	2710	2710	2710	2710	0
38	20241031	185400	28374725	2710	2710	2710	2710	0
39	20241031	185300	28374725	2710	2710	2710	2710	0
40	20241031	185200	28374725	2710	2710	2710	2710	0
41	20241031	185100	28374725	2710	2710	2710	2710	0
42	20241031	185000	28374725	2710	2710	2710	2710	0
43	20241031	184900	28374725	2710	2710	2710	2710	0
44	20241031	184800	28374725	2710	2710	2710	2710	0
45	20241031	184700	28374725	2710	2710	2710	2710	0
46	20241031	184600	28374725	2710	2710	2710	2710	0
47	20241031	184500	28374725	2710	2710	2710	2710	0
48	20241031	184400	28374725	2710	2710	2710	2710	0
49	20241031	184300	28374725	2710	2710	2710	2710	0
50	20241031	184200	28374725	2710	2710	2710	2710	0
51	20241031	184100	28374725	2710	2710	2710	2710	0
52	20241031	184000	28374725	2710	2710	2710	2710	0
53	20241031	183900	28374725	2710	2710	2710	2710	0
54	20241031	183800	28374725	2710	2710	2710	2710	0
55	20241031	183700	28374725	2710	2710	2710	2710	0
56	20241031	183600	28374725	2710	2710	2710	2710	0
57	20241031	183500	28374725	2710	2710	2710	2710	0
58	20241031	183400	28374725	2710	2710	2710	2710	0
59	20241031	183300	28374725	2710	2710	2710	2710	0
60	20241031	183200	28374725	2710	2710	2710	2710	0
61	20241031	183100	28374725	2710	2710	2710	2710	0
62	20241031	183000	28374725	2710	2710	2710	2710	646
63	20241031	182900	28374725	2710	2710	2710	2710	0
64	20241031	182800	28374725	2710	2710	2710	2710	0
65	20241031	182700	28374725	2710	2710	2710	2710	0
66	20241031	182600	28374725	2710	2710	2710	2710	0
67	20241031	182500	28374725	2710	2710	2710	2710	0
68	20241031	182400	28374725	2710	2710	2710	2710	0
69	20241031	182300	28374725	2710	2710	2710	2710	0
70	20241031	182200	28374725	2710	2710	2710	2710	0
71	20241031	182100	28374725	2710	2710	2710	2710	0
72	20241031	182000	28374725	2710	2710	2710	2710	0
73	20241031	181900	28374725	2710	2710	2710	2710	0
74	20241031	181800	28374725	2710	2710	2710	2710	0
75	20241031	181700	28374725	2710	2710	2710	2710	0
76	20241031	181600	28374725	2710	2710	2710	2710	0
77	20241031	181500	28374725	2710	2710	2710	2710	0
78	20241031	181400	28374725	2710	2710	2710	2710	0
79	20241031	181300	28374725	2710	2710	2710	2710	0
80	20241031	181200	28374725	2710	2710	2710	2710	0
81	20241031	181100	28374725	2710	2710	2710	2710	0
82	20241031	181000	28374725	2710	2710	2710	2710	0
83	20241031	180900	28374725	2710	2710	2710	2710	0
84	20241031	180800	28374725	2710	2710	2710	2710	0
85	20241031	180700	28374725	2710	2710	2710	2710	0
86	20241031	180600	28374725	2710	2710	2710	2710	0
87	20241031	180500	28374725	2710	2710	2710	2710	0
88	20241031	180400	28374725	2710	2710	2710	2710	0
89	20241031	180300	28374725	2710	2710	2710	2710	0
90	20241031	180200	28374725	2710	2710	2710	2710	0
91	20241031	180100	28374725	2710	2710	2710	2710	0
92	20241031	180000	28374725	2710	2710	2710	2710	646
93	20241031	175900	28374725	2710	2710	2710	2710	0
94	20241031	175800	28374725	2710	2710	2710	2710	0
95	20241031	175700	28374725	2710	2710	2710	2710	0
96	20241031	175600	28374725	2710	2710	2710	2710	0
97	20241031	175500	28374725	2710	2710	2710	2710	0
98	20241031	175400	28374725	2710	2710	2710	2710	0
99	20241031	175300	28374725	2710	2710	2710	2710	0
100	20241031	175200	28374725	2710	2710	2710	2710	0
101	20241031	175100	28374725	2710	2710	2710	2710	0
102	20241031	175000	28374725	2710	2710	2710	2710	0
103	20241031	174900	28374725	2710	2710	2710	2710	0
104	20241031	174800	28374725	2710	2710	2710	2710	0
105	20241031	174700	28374725	2710	2710	2710	2710	0
106	20241031	174600	28374725	2710	2710	2710	2710	0
107	20241031	174500	28374725	2710	2710	2710	2710	0
108	20241031	174400	28374725	2710	2710	2710	2710	0
109	20241031	174300	28374725	2710	2710	2710	2710	0
110	20241031	174200	28374725	2710	2710	2710	2710	0
111	20241031	174100	28374725	2710	2710	2710	2710	0
112	20241031	174000	28374725	2710	2710	2710	2710	0
113	20241031	173900	28374725	2710	2710	2710	2710	0
114	20241031	173800	28374725	2710	2710	2710	2710	0
115	20241031	173700	28374725	2710	2710	2710	2710	0
116	20241031	173600	28374725	2710	2710	2710	2710	0
117	20241031	173500	28374725	2710	2710	2710	2710	0
118	20241031	173400	28374725	2710	2710	2710	2710	0
119	20241031	173300	28374725	2710	2710	2710	2710	0
120	20241031	173200	28374725	2710	2710	2710	2710	0
121	20241031	173100	28374725	2710	2710	2710	2710	0
122	20241031	173000	28374725	2710	2710	2710	2710	646
123	20241031	172900	28374725	2710	2710	2710	2710	0
124	20241031	172800	28374725	2710	2710	2710	2710	0
125	20241031	172700	28374725	2710	2710	2710	2710	0
126	20241031	172600	28374725	2710	2710	2710	2710	0
127	20241031	172500	28374725	2710	2710	2710	2710	0
128	20241031	172400	28374725	2710	2710	2710	2710	0
129	20241031	172300	28374725	2710	2710	2710	2710	0
130	20241031	172200	28374725	2710	2710	2710	2710	0
131	20241031	172100	28374725	2710	2710	2710	2710	0
132	20241031	172000	28374725	2710	2710	2710	2710	0
133	20241031	171900	28374725	2710	2710	2710	2710	0
134	20241031	171800	28374725	2710	2710	2710	2710	0
135	20241031	171700	28374725	2710	2710	2710	2710	0
136	20241031	171600	28374725	2710	2710	2710	2710	0
137	20241031	171500	28374725	2710	2710	2710	2710	0
138	20241031	171400	28374725	2710	2710	2710	2710	0
139	20241031	171300	28374725	2710	2710	2710	2710	0
140	20241031	171200	28374725	2710	2710	2710	2710	0
141	20241031	171100	28374725	2710	2710	2710	2710	0
142	20241031	171000	28374725	2710	2710	2710	2710	0
143	20241031	170900	28374725	2710	2710	2710	2710	0
144	20241031	170800	28374725	2710	2710	2710	2710	0
145	20241031	170700	28374725	2710	2710	2710	2710	0
146	20241031	170600	28374725	2710	2710	2710	2710	0
147	20241031	170500	28374725	2710	2710	2710	2710	0
148	20241031	170400	28374725	2710	2710	2710	2710	0
149	20241031	170300	28374725	2710	2710	2710	2710	0
150	20241031	170200	28374725	2710	2710	2710	2710	0
151	20241031	170100	28374725	2710	2710	2710	2710	0
152	20241031	170000	28374725	2710	2710	2710	2710	646
153	20241031	165900	28374725	2710	2710	2710	2710	0
154	20241031	165800	28374725	2710	2710	2710	2710	0
155	20241031	165700	28374725	2710	2710	2710	2710	0
156	20241031	165600	28374725	2710	2710	2710	2710	0
157	20241031	165500	28374725	2710	2710	2710	2710	0
158	20241031	165400	28374725	2710	2710	2710	2710	0
159	20241031	165300	28374725	2710	2710	2710	2710	0
160	20241031	165200	28374725	2710	2710	2710	2710	0
161	20241031	165100	28374725	2710	2710	2710	2710	0
162	20241031	165000	28374725	2710	2710	2710	2710	0
163	20241031	164900	28374725	2710	2710	2710	2710	0
164	20241031	164800	28374725	2710	2710	2710	2710	0
165	20241031	164700	28374725	2710	2710	2710	2710	0
166	20241031	164600	28374725	2710	2710	2710	2710	0
167	20241031	164500	28374725	2710	2710	2710	2710	0
168	20241031	164400	28374725	2710	2710	2710	2710	0
169	20241031	164300	28374725	2710	2710	2710	2710	0
170	20241031	164200	28374725	2710	2710	2710	2710	0
171	20241031	164100	28374725	2710	2710	2710	2710	0
172	20241031	164000	28374725	2710	2710	2710	2710	0
173	20241031	163900	28374725	2710	2710	2710	2710	0
174	20241031	163800	28374725	2710	2710	2710	2710	0
175	20241031	163700	28374725	2710	2710	2710	2710	0
176	20241031	163600	28374725	2710	2710	2710	2710	0
177	20241031	163500	28374725	2710	2710	2710	2710	0
178	20241031	163400	28374725	2710	2710	2710	2710	0
179	20241031	163300	28374725	2710	2710	2710	2710	0
180	20241031	163200	28374725	2710	2710	2710	2710	0
181	20241031	163100	28374725	2710	2710	2710	2710	0
182	20241031	163000	28374725	2710	2710	2710	2710	646
183	20241031	162900	28374725	2710	2710	2710	2710	0
184	20241031	162800	28374725	2710	2710	2710	2710	0
185	20241031	162700	28374725	2710	2710	2710	2710	0
186	20241031	162600	28374725	2710	2710	2710	2710	0
187	20241031	162500	28374725	2710	2710	2710	2710	0
188	20241031	162400	28374725	2710	2710	2710	2710	0
189	20241031	162300	28374725	2710	2710	2710	2710	0
190	20241031	162200	28374725	2710	2710	2710	2710	0
191	20241031	162100	28374725	2710	2710	2710	2710	0
192	20241031	162000	28374725	2710	2710	2710	2710	0
193	20241031	161900	28374725	2710	2710	2710	2710	0
194	20241031	161800	28374725	2710	2710	2710	2710	0
195	20241031	161700	28374725	2710	2710	2710	2710	0
196	20241031	161600	28374725	2710	2710	2710	2710	0
197	20241031	161500	28374725	2710	2710	2710	2710	0
198	20241031	161400	28374725	2710	2710	2710	2710	0
199	20241031	161300	28374725	2710	2710	2710	2710	0
200	20241031	161200	28374725	2710	2710	2710	2710	0
201	20241031	161100	28374725	2710	2710	2710	2710	0
202	20241031	161000	28374725	2710	2710	2710	2710	0
203	20241031	160900	28374725	2710	2710	2710	2710	0
204	20241031	160800	28374725	2710	2710	2710	2710	0
205	20241031	160700	28374725	2710	2710	2710	2710	0
206	20241031	160600	28374725	2710	2710	2710	2710	0
207	20241031	160500	28374725	2710	2710	2710	2710	0
208	20241031	160400	28374725	2710	2710	2710	2710	0
209	20241031	160300	28374725	2710	2710	2710	2710	0
210	20241031	160200	28374725	2710	2710	2710	2710	0
211	20241031	160100	28374725	2710	2710	2710	2710	0
212	20241031	160000	28374725	2710	2710	2710	2710	646
213	20241031	155900	28374725	2710	2710	2710	2710	0
214	20241031	155800	28374725	2710	2710	2710	2710	0
215	20241031	155700	28374725	2710	2710	2710	2710	0
216	20241031	155600	28374725	2710	2710	2710	2710	0
217	20241031	155500	28374725	2710	2710	2710	2710	0
218	20241031	155400	28374725	2710	2710	2710	2710	0
219	20241031	155300	28374725	2710	2710	2710	2710	0
220	20241031	155200	28374725	2710	2710	2710	2710	0
221	20241031	155100	28374725	2710	2710	2710	2710	0
222	20241031	155000	28374725	2710	2710	2710	2710	0
223	20241031	154900	28374725	2710	2710	2710	2710	0
224	20241031	154800	28374725	2710	2710	2710	2710	0
225	20241031	154700	28374725	2710	2710	2710	2710	0
226	20241031	154600	28374725	2710	2710	2710	2710	0
227	20241031	154500	28374725	2710	2710	2710	2710	0
228	20241031	154400	28374725	2710	2710	2710	2710	0
229	20241031	154300	28374725	2710	2710	2710	2710	0
230	20241031	154200	28374725	2710	2710	2710	2710	0
231	20241031	154100	28374725	2710	2710	2710	2710	0
232	20241031	154000	28374725	2710	2710	2710	2710	0
233	20241031	153900	28374725	2710	2710	2710	2710	0
234	20241031	153800	28374725	2710	2710	2710	2710	0
235	20241031	153700	28374725	2710	2710	2710	2710	0
236	20241031	153600	28374725	2710	2710	2710	2710	0
237	20241031	153500	28374725	2710	2710	2710	2710	0
238	20241031	153400	28374725	2710	2710	2710	2710	0
239	20241031	153300	28374725	2710	2710	2710	2710	0
240	20241031	153200	28374725	2710	2710	2710	2710	0
241	20241031	153100	28374725	2710	2710	2710	2710	0
242	20241031	153000	28374725	2710	2710	2710	2710	1292
243	20241031	152900	26624065	2690	2690	2690	2690	0
244	20241031	152800	26624065	2690	2690	2690	2690	0
245	20241031	152700	26624065	2690	2690	2690	2690	0
246	20241031	152600	26624065	2690	2690	2690	2690	0
247	20241031	152500	26624065	2690	2690	2690	2690	0
248	20241031	152400	26624065	2690	2690	2690	2690	0
249	20241031	152300	26624065	2690	2690	2690	2690	0
250	20241031	152200	26624065	2690	2690	2690	2690	0
251	20241031	152100	26624065	2690	2690	2690	2690	0
252	20241031	152000	26624065	2690	2690	2690	2690	0
253	20241031	151900	26624065	2690	2690	2690	2690	0
254	20241031	151800	26624065	2690	2690	2690	2690	0
255	20241031	151700	26624065	2690	2690	2690	2690	0
256	20241031	151600	26624065	2690	2690	2690	2690	0
257	20241031	151500	26624065	2690	2690	2690	2690	0
258	20241031	151400	26624065	2690	2690	2690	2690	2
259	20241031	151300	26618685	2690	2690	2690	2690	0
260	20241031	151200	26618685	2690	2690	2690	2690	0
261	20241031	151100	26618685	2690	2690	2690	2690	0
262	20241031	151000	26618685	2690	2690	2690	2690	0
263	20241031	150900	26618685	2690	2690	2690	2690	0
264	20241031	150800	26618685	2690	2690	2690	2690	0
265	20241031	150700	26618685	2690	2690	2690	2690	0
266	20241031	150600	26618685	2690	2690	2690	2690	0
267	20241031	150500	26618685	2690	2690	2690	2690	3
268	20241031	150400	26610615	2690	2690	2690	2690	0
269	20241031	150300	26610615	2690	2690	2690	2690	0
270	20241031	150200	26610615	2690	2690	2690	2690	0
271	20241031	150100	26610615	2690	2690	2690	2690	0
272	20241031	150000	26610615	2690	2690	2690	2690	0
273	20241031	145900	26610615	2690	2690	2690	2690	0
274	20241031	145800	26610615	2690	2690	2690	2690	0
275	20241031	145700	26610615	2690	2690	2690	2690	0
276	20241031	145600	26610615	2690	2690	2690	2690	14
277	20241031	145500	26572955	2690	2690	2690	2690	0
278	20241031	145400	26572955	2690	2690	2690	2690	0
279	20241031	145300	26572955	2690	2690	2690	2690	0
280	20241031	145200	26572955	2690	2690	2690	2690	0
281	20241031	145100	26572955	2690	2690	2690	2690	0
282	20241031	145000	26572955	2690	2690	2690	2690	0
283	20241031	144900	26572955	2690	2690	2690	2690	0
284	20241031	144800	26572955	2690	2690	2690	2690	0
285	20241031	144700	26572955	2690	2690	2690	2690	0
286	20241031	144600	26572955	2690	2690	2690	2690	0
287	20241031	144500	26572955	2690	2690	2690	2690	0
288	20241031	144400	26572955	2690	2690	2690	2690	0
289	20241031	144300	26572955	2690	2690	2690	2690	0
290	20241031	144200	26572955	2690	2690	2690	2690	0
291	20241031	144100	26572955	2690	2690	2690	2690	0
292	20241031	144000	26572955	2690	2690	2690	2690	0
293	20241031	143900	26572955	2690	2685	2690	2685	5
294	20241031	143800	26559525	2685	2675	2685	2675	33
295	20241031	143700	26471240	2680	2680	2680	2680	4
296	20241031	143600	26460520	2685	2685	2685	2685	0
297	20241031	143500	26460520	2685	2685	2685	2685	0
298	20241031	143400	26460520	2685	2685	2685	2685	0
299	20241031	143300	26460520	2685	2685	2685	2685	0
300	20241031	143200	26460520	2685	2685	2685	2685	0
301	20241031	143100	26460520	2685	2685	2685	2685	1
302	20241031	143000	26457835	2680	2680	2680	2680	0
303	20241031	142900	26457835	2680	2680	2680	2680	0
304	20241031	142800	26457835	2680	2670	2680	2670	2
305	20241031	142700	26452485	2680	2680	2680	2680	0
306	20241031	142600	26452485	2680	2680	2680	2680	0
307	20241031	142500	26452485	2680	2680	2680	2680	0
308	20241031	142400	26452485	2680	2680	2680	2680	1
309	20241031	142300	26449805	2670	2670	2670	2670	0
310	20241031	142200	26449805	2670	2670	2670	2670	535
311	20241031	142100	25021355	2685	2685	2685	2685	0
312	20241031	142000	25021355	2685	2685	2685	2685	0
313	20241031	141900	25021355	2685	2685	2685	2685	0
314	20241031	141800	25021355	2685	2685	2685	2685	0
315	20241031	141700	25021355	2685	2685	2685	2685	0
316	20241031	141600	25021355	2685	2685	2685	2685	0
317	20241031	141500	25021355	2685	2685	2685	2685	0
318	20241031	141400	25021355	2685	2685	2685	2685	0
319	20241031	141300	25021355	2685	2685	2685	2685	0
320	20241031	141200	25021355	2685	2685	2685	2685	0
321	20241031	141100	25021355	2685	2685	2685	2685	0
322	20241031	141000	25021355	2685	2685	2685	2685	0
323	20241031	140900	25021355	2685	2670	2685	2670	21
324	20241031	140800	24965270	2670	2670	2670	2670	40
325	20241031	140700	24858470	2685	2685	2685	2685	0
326	20241031	140600	24858470	2685	2685	2685	2685	0
327	20241031	140500	24858470	2685	2685	2685	2685	0
328	20241031	140400	24858470	2685	2670	2685	2670	2
329	20241031	140300	24853115	2675	2675	2675	2675	0
330	20241031	140200	24853115	2675	2675	2675	2675	1
331	20241031	140100	24850440	2675	2675	2675	2675	1
332	20241031	140000	24847765	2675	2675	2675	2675	1
333	20241031	135900	24845090	2685	2685	2685	2685	1
334	20241031	135800	24842405	2675	2675	2675	2675	0
335	20241031	135700	24842405	2675	2675	2675	2675	4
336	20241031	135600	24831705	2685	2685	2685	2685	0
337	20241031	135500	24831705	2685	2675	2685	2675	2
338	20241031	135400	24826345	2685	2685	2685	2685	0
339	20241031	135300	24826345	2685	2675	2685	2675	5
340	20241031	135200	24812960	2675	2675	2675	2675	4
341	20241031	135100	24802260	2685	2685	2685	2685	0
342	20241031	135000	24802260	2685	2685	2685	2685	0
343	20241031	134900	24802260	2685	2685	2685	2685	0
344	20241031	134800	24802260	2685	2685	2685	2685	1
345	20241031	134700	24799575	2680	2680	2680	2680	4
346	20241031	134600	24788855	2685	2685	2685	2685	0
347	20241031	134500	24788855	2685	2685	2685	2685	0
348	20241031	134400	24788855	2685	2685	2685	2685	0
349	20241031	134300	24788855	2685	2685	2685	2685	0
350	20241031	134200	24788855	2685	2685	2685	2685	0
351	20241031	134100	24788855	2685	2680	2685	2680	5
352	20241031	134000	24775450	2680	2680	2680	2680	0
353	20241031	133900	24775450	2680	2680	2680	2680	0
354	20241031	133800	24775450	2680	2680	2680	2680	0
355	20241031	133700	24775450	2680	2680	2680	2680	0
356	20241031	133600	24775450	2680	2680	2680	2680	4
357	20241031	133500	24764730	2680	2680	2680	2680	0
358	20241031	133400	24764730	2680	2680	2680	2680	0
359	20241031	133300	24764730	2680	2680	2680	2680	20
360	20241031	133200	24711130	2685	2685	2685	2685	0
361	20241031	133100	24711130	2685	2685	2685	2685	0
362	20241031	133000	24711130	2685	2685	2685	2685	0
363	20241031	132900	24711130	2685	2685	2685	2685	0
364	20241031	132800	24711130	2685	2685	2685	2685	0
365	20241031	132700	24711130	2685	2685	2685	2685	0
366	20241031	132600	24711130	2685	2685	2685	2685	2
367	20241031	132500	24705760	2675	2675	2675	2675	0
368	20241031	132400	24705760	2675	2675	2675	2675	0
369	20241031	132300	24705760	2675	2675	2675	2675	0
370	20241031	132200	24705760	2675	2680	2680	2675	23
371	20241031	132100	24644215	2685	2685	2685	2685	4
372	20241031	132000	24633475	2685	2685	2685	2685	0
373	20241031	131900	24633475	2685	2685	2685	2685	0
374	20241031	131800	24633475	2685	2685	2685	2685	0
375	20241031	131700	24633475	2685	2685	2685	2685	0
376	20241031	131600	24633475	2685	2685	2685	2685	0
377	20241031	131500	24633475	2685	2680	2685	2680	2
378	20241031	131400	24628110	2685	2685	2685	2685	4
379	20241031	131300	24617370	2685	2685	2685	2685	0
380	20241031	131200	24617370	2685	2685	2685	2685	1
381	20241031	131100	24614685	2680	2680	2680	2680	0
382	20241031	131000	24614685	2680	2680	2680	2680	0
383	20241031	130900	24614685	2680	2680	2680	2680	4
384	20241031	130800	24603965	2680	2680	2680	2680	0
385	20241031	130700	24603965	2680	2680	2680	2680	0
386	20241031	130600	24603965	2680	2685	2685	2680	9
387	20241031	130500	24579820	2685	2685	2685	2685	0
388	20241031	130400	24579820	2685	2685	2685	2685	0
389	20241031	130300	24579820	2685	2685	2685	2685	0
390	20241031	130200	24579820	2685	2680	2685	2680	5
391	20241031	130100	24566415	2685	2685	2685	2685	5
392	20241031	130000	24552990	2685	2685	2685	2685	0
393	20241031	125900	24552990	2685	2685	2685	2685	3
394	20241031	125800	24544935	2685	2685	2685	2685	0
395	20241031	125700	24544935	2685	2685	2685	2685	0
396	20241031	125600	24544935	2685	2685	2685	2685	5
397	20241031	125500	24531510	2680	2680	2680	2680	0
398	20241031	125400	24531510	2680	2680	2680	2680	5
399	20241031	125300	24518110	2685	2685	2685	2685	0
400	20241031	125200	24518110	2685	2685	2685	2685	0
401	20241031	125100	24518110	2685	2685	2685	2685	0
402	20241031	125000	24518110	2685	2685	2685	2685	1
403	20241031	124900	24515425	2680	2675	2680	2675	12
404	20241031	124800	24483270	2675	2675	2675	2675	267
405	20241031	124700	23769045	2675	2675	2675	2675	0
406	20241031	124600	23769045	2675	2675	2675	2675	0
407	20241031	124500	23769045	2675	2670	2675	2650	19
408	20241031	124400	23718460	2675	2675	2675	2675	0
409	20241031	124300	23718460	2675	2675	2675	2675	0
410	20241031	124200	23718460	2675	2675	2675	2675	0
411	20241031	124100	23718460	2675	2675	2675	2675	4
412	20241031	124000	23707760	2685	2685	2685	2685	1
413	20241031	123900	23705075	2670	2670	2670	2670	0
414	20241031	123800	23705075	2670	2670	2670	2670	0
415	20241031	123700	23705075	2670	2685	2685	2670	3
416	20241031	123600	23697050	2670	2670	2670	2670	28
417	20241031	123500	23622290	2670	2670	2670	2670	0
418	20241031	123400	23622290	2670	2670	2670	2670	0
419	20241031	123300	23622290	2670	2670	2670	2670	23
420	20241031	123200	23560880	2680	2680	2680	2680	1
421	20241031	123100	23558200	2665	2665	2665	2665	0
422	20241031	123000	23558200	2665	2665	2665	2665	0
423	20241031	122900	23558200	2665	2665	2665	2665	0
424	20241031	122800	23558200	2665	2665	2665	2665	33
425	20241031	122700	23470255	2680	2660	2680	2660	2
426	20241031	122600	23464915	2680	2680	2680	2680	1
427	20241031	122500	23462235	2655	2655	2655	2655	36
428	20241031	122400	23366655	2650	2650	2650	2650	116
429	20241031	122300	23059255	2655	2655	2655	2655	60
430	20241031	122200	22899955	2655	2655	2655	2655	8
431	20241031	122100	22878715	2665	2665	2665	2665	0
432	20241031	122000	22878715	2665	2665	2665	2665	0
433	20241031	121900	22878715	2665	2665	2665	2665	0
434	20241031	121800	22878715	2665	2665	2665	2665	0
435	20241031	121700	22878715	2665	2665	2665	2665	0
436	20241031	121600	22878715	2665	2665	2665	2665	1
437	20241031	121500	22876050	2655	2655	2655	2655	0
438	20241031	121400	22876050	2655	2655	2655	2655	0
439	20241031	121300	22876050	2655	2655	2655	2655	0
440	20241031	121200	22876050	2655	2655	2655	2655	18
441	20241031	121100	22828260	2660	2660	2660	2660	4
442	20241031	121000	22817620	2655	2655	2655	2655	0
443	20241031	120900	22817620	2655	2655	2655	2655	0
444	20241031	120800	22817620	2655	2665	2665	2655	38
445	20241031	120700	22716720	2655	2665	2665	2655	2436
446	20241031	120600	16241890	2665	2670	2670	2665	1418
447	20241031	120500	12457220	2675	2675	2675	2675	0
448	20241031	120400	12457220	2675	2675	2675	2675	0
449	20241031	120300	12457220	2675	2675	2675	2675	0
450	20241031	120200	12457220	2675	2675	2675	2675	0
451	20241031	120100	12457220	2675	2675	2675	2675	5
452	20241031	120000	12443845	2680	2680	2680	2680	1
453	20241031	115900	12441165	2675	2675	2675	2675	0
454	20241031	115800	12441165	2675	2675	2675	2675	0
455	20241031	115700	12441165	2675	2675	2675	2675	0
456	20241031	115600	12441165	2675	2675	2675	2675	4
457	20241031	115500	12430465	2680	2670	2680	2670	31
458	20241031	115400	12347470	2680	2680	2680	2680	0
459	20241031	115300	12347470	2680	2680	2680	2680	1
460	20241031	115200	12344790	2675	2675	2675	2675	0
461	20241031	115100	12344790	2675	2675	2675	2675	4
462	20241031	115000	12334090	2675	2675	2675	2675	0
463	20241031	114900	12334090	2675	2675	2675	2675	0
464	20241031	114800	12334090	2675	2680	2680	2675	5
465	20241031	114700	12320710	2675	2675	2675	2675	0
466	20241031	114600	12320710	2675	2675	2675	2675	0
467	20241031	114500	12320710	2675	2675	2675	2675	0
468	20241031	114400	12320710	2675	2675	2675	2675	0
469	20241031	114300	12320710	2675	2675	2675	2675	0
470	20241031	114200	12320710	2675	2675	2675	2675	0
471	20241031	114100	12320710	2675	2675	2675	2675	4
472	20241031	114000	12310010	2675	2675	2675	2675	0
473	20241031	113900	12310010	2675	2675	2675	2675	0
474	20241031	113800	12310010	2675	2675	2675	2675	0
475	20241031	113700	12310010	2675	2675	2675	2675	0
476	20241031	113600	12310010	2675	2675	2675	2675	4
477	20241031	113500	12299310	2670	2670	2670	2670	0
478	20241031	113400	12299310	2670	2670	2670	2670	0
479	20241031	113300	12299310	2670	2670	2670	2670	0
480	20241031	113200	12299310	2670	2670	2670	2670	114
481	20241031	113100	11994930	2675	2675	2675	2675	4
482	20241031	113000	11984230	2675	2675	2675	2675	0
483	20241031	112900	11984230	2675	2675	2675	2675	0
484	20241031	112800	11984230	2675	2675	2675	2675	8
485	20241031	112700	11962830	2685	2685	2685	2685	0
486	20241031	112600	11962830	2685	2675	2685	2670	18
487	20241031	112500	11914750	2690	2690	2690	2690	0
488	20241031	112400	11914750	2690	2690	2690	2690	0
489	20241031	112300	11914750	2690	2690	2690	2690	0
490	20241031	112200	11914750	2690	2690	2690	2690	0
491	20241031	112100	11914750	2690	2690	2690	2690	0
492	20241031	112000	11914750	2690	2690	2690	2690	0
493	20241031	111900	11914750	2690	2690	2690	2690	1
494	20241031	111800	11912060	2670	2670	2670	2670	0
495	20241031	111700	11912060	2670	2670	2670	2670	0
496	20241031	111600	11912060	2670	2670	2670	2670	4
497	20241031	111500	11901380	2675	2675	2675	2675	30
498	20241031	111400	11821130	2675	2670	2675	2670	40
499	20241031	111300	11714230	2670	2670	2670	2670	5
500	20241031	111200	11700880	2670	2670	2670	2670	0
501	20241031	111100	11700880	2670	2670	2670	2670	0
502	20241031	111000	11700880	2670	2670	2670	2670	0
503	20241031	110900	11700880	2670	2670	2670	2670	0
504	20241031	110800	11700880	2670	2670	2670	2670	0
505	20241031	110700	11700880	2670	2670	2670	2670	0
506	20241031	110600	11700880	2670	2670	2670	2670	4
507	20241031	110500	11690200	2665	2665	2665	2665	0
508	20241031	110400	11690200	2665	2665	2665	2665	0
509	20241031	110300	11690200	2665	2665	2665	2665	0
510	20241031	110200	11690200	2665	2665	2665	2665	0
511	20241031	110100	11690200	2665	2670	2670	2665	90
512	20241031	110000	11450340	2675	2675	2675	2675	0
513	20241031	105900	11450340	2675	2675	2675	2675	0
514	20241031	105800	11450340	2675	2675	2675	2675	0
515	20241031	105700	11450340	2675	2675	2675	2675	0
516	20241031	105600	11450340	2675	2675	2675	2675	0
517	20241031	105500	11450340	2675	2675	2675	2675	3
518	20241031	105400	11442315	2675	2675	2675	2675	0
519	20241031	105300	11442315	2675	2675	2675	2675	0
520	20241031	105200	11442315	2675	2675	2675	2675	0
521	20241031	105100	11442315	2675	2675	2675	2675	0
522	20241031	105000	11442315	2675	2675	2675	2675	1
523	20241031	104900	11439640	2675	2675	2675	2675	0
524	20241031	104800	11439640	2675	2675	2675	2675	0
525	20241031	104700	11439640	2675	2675	2675	2675	0
526	20241031	104600	11439640	2675	2675	2675	2675	1
527	20241031	104500	11436965	2665	2665	2665	2665	0
528	20241031	104400	11436965	2665	2665	2665	2665	0
529	20241031	104300	11436965	2665	2665	2665	2665	119
530	20241031	104200	11119830	2665	2665	2665	2665	0
531	20241031	104100	11119830	2665	2675	2675	2665	34
532	20241031	104000	11029200	2675	2675	2675	2675	0
533	20241031	103900	11029200	2675	2675	2675	2675	1
534	20241031	103800	11026525	2675	2675	2675	2675	0
535	20241031	103700	11026525	2675	2675	2675	2675	0
536	20241031	103600	11026525	2675	2675	2675	2675	0
537	20241031	103500	11026525	2675	2675	2675	2675	0
538	20241031	103400	11026525	2675	2675	2675	2675	0
539	20241031	103300	11026525	2675	2675	2675	2675	0
540	20241031	103200	11026525	2675	2675	2675	2675	0
541	20241031	103100	11026525	2675	2675	2675	2675	0
542	20241031	103000	11026525	2675	2675	2675	2675	0
543	20241031	102900	11026525	2675	2675	2675	2675	0
544	20241031	102800	11026525	2675	2675	2675	2675	0
545	20241031	102700	11026525	2675	2675	2675	2675	0
546	20241031	102600	11026525	2675	2675	2675	2675	0
547	20241031	102500	11026525	2675	2675	2675	2675	0
548	20241031	102400	11026525	2675	2675	2675	2675	0
549	20241031	102300	11026525	2675	2675	2675	2675	0
550	20241031	102200	11026525	2675	2675	2675	2675	0
551	20241031	102100	11026525	2675	2675	2675	2675	1
552	20241031	102000	11023850	2685	2685	2685	2685	0
553	20241031	101900	11023850	2685	2675	2685	2675	800
554	20241031	101800	8876680	2665	2665	2665	2665	0
555	20241031	101700	8876680	2665	2665	2665	2665	0
556	20241031	101600	8876680	2665	2665	2665	2665	151
557	20241031	101500	8474265	2675	2675	2675	2675	0
558	20241031	101400	8474265	2675	2675	2675	2675	0
559	20241031	101300	8474265	2675	2675	2675	2675	0
560	20241031	101200	8474265	2675	2675	2675	2675	0
561	20241031	101100	8474265	2675	2675	2675	2675	5
562	20241031	101000	8460890	2675	2675	2675	2675	0
563	20241031	100900	8460890	2675	2675	2675	2675	0
564	20241031	100800	8460890	2675	2675	2675	2675	0
565	20241031	100700	8460890	2675	2675	2675	2675	0
566	20241031	100600	8460890	2675	2675	2675	2675	0
567	20241031	100500	8460890	2675	2675	2675	2675	0
568	20241031	100400	8460890	2675	2675	2675	2675	0
569	20241031	100300	8460890	2675	2675	2675	2675	1
570	20241031	100200	8458215	2660	2660	2660	2660	0
571	20241031	100100	8458215	2660	2660	2660	2660	0
572	20241031	100000	8458215	2660	2660	2660	2660	0
573	20241031	095900	8458215	2660	2660	2660	2660	0
574	20241031	095800	8458215	2660	2660	2660	2660	0
575	20241031	095700	8458215	2660	2660	2660	2660	0
576	20241031	095600	8458215	2660	2660	2660	2660	0
577	20241031	095500	8458215	2660	2660	2660	2660	0
578	20241031	095400	8458215	2660	2660	2660	2660	0
579	20241031	095300	8458215	2660	2660	2660	2660	0
580	20241031	095200	8458215	2660	2660	2660	2660	0
581	20241031	095100	8458215	2660	2660	2660	2660	0
582	20241031	095000	8458215	2660	2660	2660	2660	0
583	20241031	094900	8458215	2660	2660	2660	2660	0
584	20241031	094800	8458215	2660	2670	2670	2660	782
585	20241031	094700	6374865	2675	2675	2675	2675	0
586	20241031	094600	6374865	2675	2675	2675	2675	0
587	20241031	094500	6374865	2675	2675	2675	2675	4
588	20241031	094400	6364165	2670	2670	2670	2670	0
589	20241031	094300	6364165	2670	2670	2670	2670	0
590	20241031	094200	6364165	2670	2670	2670	2670	15
591	20241031	094100	6324115	2675	2675	2675	2675	0
592	20241031	094000	6324115	2675	2675	2675	2675	11
593	20241031	093900	6294690	2670	2675	2675	2670	11
594	20241031	093800	6265315	2665	2665	2665	2665	0
595	20241031	093700	6265315	2665	2665	2665	2665	0
596	20241031	093600	6265315	2665	2665	2665	2665	0
597	20241031	093500	6265315	2665	2665	2665	2665	0
598	20241031	093400	6265315	2665	2665	2665	2665	0
599	20241031	093300	6265315	2665	2665	2665	2665	0
600	20241031	093200	6265315	2665	2665	2665	2665	0
601	20241031	093100	6265315	2665	2685	2685	2665	1704
602	20241031	093000	1720715	2690	2690	2690	2690	0
603	20241031	092900	1720715	2690	2690	2690	2690	0
604	20241031	092800	1720715	2690	2690	2690	2690	0
605	20241031	092700	1720715	2690	2690	2690	2690	55
606	20241031	092600	1572765	2695	2695	2695	2695	90
607	20241031	092500	1330215	2695	2695	2695	2695	206
608	20241031	092400	775045	2695	2695	2695	2695	0
609	20241031	092300	775045	2695	2695	2695	2695	1
610	20241031	092200	772350	2695	2695	2695	2695	1
611	20241031	092100	769655	2705	2705	2705	2705	3
612	20241031	092000	761540	2705	2695	2705	2695	2
613	20241031	091900	756140	2695	2710	2710	2695	2
614	20241031	091800	750735	2695	2695	2695	2695	1
615	20241031	091700	748040	2710	2710	2710	2710	1
616	20241031	091600	745330	2695	2695	2695	2695	1
617	20241031	091500	742635	2720	2695	2720	2695	2
618	20241031	091400	737220	2720	2720	2720	2720	1
619	20241031	091300	734500	2695	2720	2720	2695	2
620	20241031	091200	729085	2695	2695	2695	2695	1
621	20241031	091100	726390	2720	2695	2720	2695	2
622	20241031	091000	720975	2720	2720	2720	2720	1
623	20241031	090900	718255	2695	2710	2720	2695	13
624	20241031	090800	683025	2695	2695	2695	2695	1
625	20241031	090700	680330	2710	2695	2710	2695	2
626	20241031	090600	674925	2720	2720	2720	2720	1
627	20241031	090500	672205	2715	2715	2720	2695	4
628	20241031	090400	661360	2695	2695	2720	2695	101
629	20241031	090300	388040	2690	2690	2690	2690	1
630	20241031	090200	385350	2695	2690	2695	2690	84
631	20241031	090100	159385	2695	2690	2695	2690	37
632	20241031	090000	59705	2690	2715	2715	2690	22