KissMeData/067920/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194900	41841140	5080	5080	5080	5080	312
3	20241031	194800	41841140	5080	5080	5080	5080	0
4	20241031	194700	41841140	5080	5080	5080	5080	0
5	20241031	194600	41841140	5080	5080	5080	5080	0
6	20241031	194500	41841140	5080	5080	5080	5080	0
7	20241031	194400	41841140	5080	5080	5080	5080	0
8	20241031	194300	41841140	5080	5080	5080	5080	0
9	20241031	194200	41841140	5080	5080	5080	5080	0
10	20241031	194100	41841140	5080	5080	5080	5080	0
11	20241031	194000	41841140	5080	5080	5080	5080	0
12	20241031	193900	41841140	5080	5080	5080	5080	0
13	20241031	193800	41841140	5080	5080	5080	5080	0
14	20241031	193700	41841140	5080	5080	5080	5080	0
15	20241031	193600	41841140	5080	5080	5080	5080	0
16	20241031	193500	41841140	5080	5080	5080	5080	0
17	20241031	193400	41841140	5080	5080	5080	5080	0
18	20241031	193300	41841140	5080	5080	5080	5080	0
19	20241031	193200	41841140	5080	5080	5080	5080	0
20	20241031	193100	41841140	5080	5080	5080	5080	0
21	20241031	193000	41841140	5080	5080	5080	5080	0
22	20241031	192900	41841140	5080	5080	5080	5080	0
23	20241031	192800	41841140	5080	5080	5080	5080	0
24	20241031	192700	41841140	5080	5080	5080	5080	0
25	20241031	192600	41841140	5080	5080	5080	5080	0
26	20241031	192500	41841140	5080	5080	5080	5080	0
27	20241031	192400	41841140	5080	5080	5080	5080	0
28	20241031	192300	41841140	5080	5080	5080	5080	0
29	20241031	192200	41841140	5080	5080	5080	5080	0
30	20241031	192100	41841140	5080	5080	5080	5080	0
31	20241031	192000	41841140	5080	5080	5080	5080	0
32	20241031	191900	41841140	5080	5080	5080	5080	312
33	20241031	191800	41841140	5080	5080	5080	5080	0
34	20241031	191700	41841140	5080	5080	5080	5080	0
35	20241031	191600	41841140	5080	5080	5080	5080	0
36	20241031	191500	41841140	5080	5080	5080	5080	0
37	20241031	191400	41841140	5080	5080	5080	5080	0
38	20241031	191300	41841140	5080	5080	5080	5080	0
39	20241031	191200	41841140	5080	5080	5080	5080	0
40	20241031	191100	41841140	5080	5080	5080	5080	0
41	20241031	191000	41841140	5080	5080	5080	5080	0
42	20241031	190900	41841140	5080	5080	5080	5080	0
43	20241031	190800	41841140	5080	5080	5080	5080	0
44	20241031	190700	41841140	5080	5080	5080	5080	0
45	20241031	190600	41841140	5080	5080	5080	5080	0
46	20241031	190500	41841140	5080	5080	5080	5080	0
47	20241031	190400	41841140	5080	5080	5080	5080	0
48	20241031	190300	41841140	5080	5080	5080	5080	0
49	20241031	190200	41841140	5080	5080	5080	5080	0
50	20241031	190100	41841140	5080	5080	5080	5080	0
51	20241031	190000	41841140	5080	5080	5080	5080	0
52	20241031	185900	41841140	5080	5080	5080	5080	0
53	20241031	185800	41841140	5080	5080	5080	5080	0
54	20241031	185700	41841140	5080	5080	5080	5080	0
55	20241031	185600	41841140	5080	5080	5080	5080	0
56	20241031	185500	41841140	5080	5080	5080	5080	0
57	20241031	185400	41841140	5080	5080	5080	5080	0
58	20241031	185300	41841140	5080	5080	5080	5080	0
59	20241031	185200	41841140	5080	5080	5080	5080	0
60	20241031	185100	41841140	5080	5080	5080	5080	0
61	20241031	185000	41841140	5080	5080	5080	5080	0
62	20241031	184900	41841140	5080	5080	5080	5080	312
63	20241031	184800	41841140	5080	5080	5080	5080	0
64	20241031	184700	41841140	5080	5080	5080	5080	0
65	20241031	184600	41841140	5080	5080	5080	5080	0
66	20241031	184500	41841140	5080	5080	5080	5080	0
67	20241031	184400	41841140	5080	5080	5080	5080	0
68	20241031	184300	41841140	5080	5080	5080	5080	0
69	20241031	184200	41841140	5080	5080	5080	5080	0
70	20241031	184100	41841140	5080	5080	5080	5080	0
71	20241031	184000	41841140	5080	5080	5080	5080	0
72	20241031	183900	41841140	5080	5080	5080	5080	0
73	20241031	183800	41841140	5080	5080	5080	5080	0
74	20241031	183700	41841140	5080	5080	5080	5080	0
75	20241031	183600	41841140	5080	5080	5080	5080	0
76	20241031	183500	41841140	5080	5080	5080	5080	0
77	20241031	183400	41841140	5080	5080	5080	5080	0
78	20241031	183300	41841140	5080	5080	5080	5080	0
79	20241031	183200	41841140	5080	5080	5080	5080	0
80	20241031	183100	41841140	5080	5080	5080	5080	0
81	20241031	183000	41841140	5080	5080	5080	5080	0
82	20241031	182900	41841140	5080	5080	5080	5080	0
83	20241031	182800	41841140	5080	5080	5080	5080	0
84	20241031	182700	41841140	5080	5080	5080	5080	0
85	20241031	182600	41841140	5080	5080	5080	5080	0
86	20241031	182500	41841140	5080	5080	5080	5080	0
87	20241031	182400	41841140	5080	5080	5080	5080	0
88	20241031	182300	41841140	5080	5080	5080	5080	0
89	20241031	182200	41841140	5080	5080	5080	5080	0
90	20241031	182100	41841140	5080	5080	5080	5080	0
91	20241031	182000	41841140	5080	5080	5080	5080	0
92	20241031	181900	41841140	5080	5080	5080	5080	312
93	20241031	181800	41841140	5080	5080	5080	5080	0
94	20241031	181700	41841140	5080	5080	5080	5080	0
95	20241031	181600	41841140	5080	5080	5080	5080	0
96	20241031	181500	41841140	5080	5080	5080	5080	0
97	20241031	181400	41841140	5080	5080	5080	5080	0
98	20241031	181300	41841140	5080	5080	5080	5080	0
99	20241031	181200	41841140	5080	5080	5080	5080	0
100	20241031	181100	41841140	5080	5080	5080	5080	0
101	20241031	181000	41841140	5080	5080	5080	5080	0
102	20241031	180900	41841140	5080	5080	5080	5080	0
103	20241031	180800	41841140	5080	5080	5080	5080	0
104	20241031	180700	41841140	5080	5080	5080	5080	0
105	20241031	180600	41841140	5080	5080	5080	5080	0
106	20241031	180500	41841140	5080	5080	5080	5080	0
107	20241031	180400	41841140	5080	5080	5080	5080	0
108	20241031	180300	41841140	5080	5080	5080	5080	0
109	20241031	180200	41841140	5080	5080	5080	5080	0
110	20241031	180100	41841140	5080	5080	5080	5080	0
111	20241031	180000	41841140	5080	5080	5080	5080	0
112	20241031	175900	41841140	5080	5080	5080	5080	0
113	20241031	175800	41841140	5080	5080	5080	5080	0
114	20241031	175700	41841140	5080	5080	5080	5080	0
115	20241031	175600	41841140	5080	5080	5080	5080	0
116	20241031	175500	41841140	5080	5080	5080	5080	0
117	20241031	175400	41841140	5080	5080	5080	5080	0
118	20241031	175300	41841140	5080	5080	5080	5080	0
119	20241031	175200	41841140	5080	5080	5080	5080	0
120	20241031	175100	41841140	5080	5080	5080	5080	0
121	20241031	175000	41841140	5080	5080	5080	5080	0
122	20241031	174900	41841140	5080	5080	5080	5080	312
123	20241031	174800	41841140	5080	5080	5080	5080	0
124	20241031	174700	41841140	5080	5080	5080	5080	0
125	20241031	174600	41841140	5080	5080	5080	5080	0
126	20241031	174500	41841140	5080	5080	5080	5080	0
127	20241031	174400	41841140	5080	5080	5080	5080	0
128	20241031	174300	41841140	5080	5080	5080	5080	0
129	20241031	174200	41841140	5080	5080	5080	5080	0
130	20241031	174100	41841140	5080	5080	5080	5080	0
131	20241031	174000	41841140	5080	5080	5080	5080	0
132	20241031	173900	41841140	5080	5080	5080	5080	0
133	20241031	173800	41841140	5080	5080	5080	5080	0
134	20241031	173700	41841140	5080	5080	5080	5080	0
135	20241031	173600	41841140	5080	5080	5080	5080	0
136	20241031	173500	41841140	5080	5080	5080	5080	0
137	20241031	173400	41841140	5080	5080	5080	5080	0
138	20241031	173300	41841140	5080	5080	5080	5080	0
139	20241031	173200	41841140	5080	5080	5080	5080	0
140	20241031	173100	41841140	5080	5080	5080	5080	0
141	20241031	173000	41841140	5080	5080	5080	5080	0
142	20241031	172900	41841140	5080	5080	5080	5080	0
143	20241031	172800	41841140	5080	5080	5080	5080	0
144	20241031	172700	41841140	5080	5080	5080	5080	0
145	20241031	172600	41841140	5080	5080	5080	5080	0
146	20241031	172500	41841140	5080	5080	5080	5080	0
147	20241031	172400	41841140	5080	5080	5080	5080	0
148	20241031	172300	41841140	5080	5080	5080	5080	0
149	20241031	172200	41841140	5080	5080	5080	5080	0
150	20241031	172100	41841140	5080	5080	5080	5080	0
151	20241031	172000	41841140	5080	5080	5080	5080	0
152	20241031	171900	41841140	5080	5080	5080	5080	312
153	20241031	171800	41841140	5080	5080	5080	5080	0
154	20241031	171700	41841140	5080	5080	5080	5080	0
155	20241031	171600	41841140	5080	5080	5080	5080	0
156	20241031	171500	41841140	5080	5080	5080	5080	0
157	20241031	171400	41841140	5080	5080	5080	5080	0
158	20241031	171300	41841140	5080	5080	5080	5080	0
159	20241031	171200	41841140	5080	5080	5080	5080	0
160	20241031	171100	41841140	5080	5080	5080	5080	0
161	20241031	171000	41841140	5080	5080	5080	5080	0
162	20241031	170900	41841140	5080	5080	5080	5080	0
163	20241031	170800	41841140	5080	5080	5080	5080	0
164	20241031	170700	41841140	5080	5080	5080	5080	0
165	20241031	170600	41841140	5080	5080	5080	5080	0
166	20241031	170500	41841140	5080	5080	5080	5080	0
167	20241031	170400	41841140	5080	5080	5080	5080	0
168	20241031	170300	41841140	5080	5080	5080	5080	0
169	20241031	170200	41841140	5080	5080	5080	5080	0
170	20241031	170100	41841140	5080	5080	5080	5080	0
171	20241031	170000	41841140	5080	5080	5080	5080	0
172	20241031	165900	41841140	5080	5080	5080	5080	0
173	20241031	165800	41841140	5080	5080	5080	5080	0
174	20241031	165700	41841140	5080	5080	5080	5080	0
175	20241031	165600	41841140	5080	5080	5080	5080	0
176	20241031	165500	41841140	5080	5080	5080	5080	0
177	20241031	165400	41841140	5080	5080	5080	5080	0
178	20241031	165300	41841140	5080	5080	5080	5080	0
179	20241031	165200	41841140	5080	5080	5080	5080	0
180	20241031	165100	41841140	5080	5080	5080	5080	0
181	20241031	165000	41841140	5080	5080	5080	5080	0
182	20241031	164900	41841140	5080	5080	5080	5080	312
183	20241031	164800	41841140	5080	5080	5080	5080	0
184	20241031	164700	41841140	5080	5080	5080	5080	0
185	20241031	164600	41841140	5080	5080	5080	5080	0
186	20241031	164500	41841140	5080	5080	5080	5080	0
187	20241031	164400	41841140	5080	5080	5080	5080	0
188	20241031	164300	41841140	5080	5080	5080	5080	0
189	20241031	164200	41841140	5080	5080	5080	5080	0
190	20241031	164100	41841140	5080	5080	5080	5080	0
191	20241031	164000	41841140	5080	5080	5080	5080	0
192	20241031	163900	41841140	5080	5080	5080	5080	0
193	20241031	163800	41841140	5080	5080	5080	5080	0
194	20241031	163700	41841140	5080	5080	5080	5080	0
195	20241031	163600	41841140	5080	5080	5080	5080	0
196	20241031	163500	41841140	5080	5080	5080	5080	0
197	20241031	163400	41841140	5080	5080	5080	5080	0
198	20241031	163300	41841140	5080	5080	5080	5080	0
199	20241031	163200	41841140	5080	5080	5080	5080	0
200	20241031	163100	41841140	5080	5080	5080	5080	0
201	20241031	163000	41841140	5080	5080	5080	5080	0
202	20241031	162900	41841140	5080	5080	5080	5080	0
203	20241031	162800	41841140	5080	5080	5080	5080	0
204	20241031	162700	41841140	5080	5080	5080	5080	0
205	20241031	162600	41841140	5080	5080	5080	5080	0
206	20241031	162500	41841140	5080	5080	5080	5080	0
207	20241031	162400	41841140	5080	5080	5080	5080	0
208	20241031	162300	41841140	5080	5080	5080	5080	0
209	20241031	162200	41841140	5080	5080	5080	5080	0
210	20241031	162100	41841140	5080	5080	5080	5080	0
211	20241031	162000	41841140	5080	5080	5080	5080	0
212	20241031	161900	41841140	5080	5080	5080	5080	312
213	20241031	161800	41841140	5080	5080	5080	5080	0
214	20241031	161700	41841140	5080	5080	5080	5080	0
215	20241031	161600	41841140	5080	5080	5080	5080	0
216	20241031	161500	41841140	5080	5080	5080	5080	0
217	20241031	161400	41841140	5080	5080	5080	5080	0
218	20241031	161300	41841140	5080	5080	5080	5080	0
219	20241031	161200	41841140	5080	5080	5080	5080	0
220	20241031	161100	41841140	5080	5080	5080	5080	0
221	20241031	161000	41841140	5080	5080	5080	5080	0
222	20241031	160900	41841140	5080	5080	5080	5080	0
223	20241031	160800	41841140	5080	5080	5080	5080	0
224	20241031	160700	41841140	5080	5080	5080	5080	0
225	20241031	160600	41841140	5080	5080	5080	5080	0
226	20241031	160500	41841140	5080	5080	5080	5080	0
227	20241031	160400	41841140	5080	5080	5080	5080	0
228	20241031	160300	41841140	5080	5080	5080	5080	0
229	20241031	160200	41841140	5080	5080	5080	5080	0
230	20241031	160100	41841140	5080	5080	5080	5080	0
231	20241031	160000	41841140	5080	5080	5080	5080	0
232	20241031	155900	41841140	5080	5080	5080	5080	0
233	20241031	155800	41841140	5080	5080	5080	5080	0
234	20241031	155700	41841140	5080	5080	5080	5080	0
235	20241031	155600	41841140	5080	5080	5080	5080	0
236	20241031	155500	41841140	5080	5080	5080	5080	0
237	20241031	155400	41841140	5080	5080	5080	5080	0
238	20241031	155300	41841140	5080	5080	5080	5080	0
239	20241031	155200	41841140	5080	5080	5080	5080	0
240	20241031	155100	41841140	5080	5080	5080	5080	0
241	20241031	155000	41841140	5080	5080	5080	5080	0
242	20241031	154900	41841140	5080	5080	5080	5080	312
243	20241031	154800	41841140	5080	5080	5080	5080	0
244	20241031	154700	41841140	5080	5080	5080	5080	0
245	20241031	154600	41841140	5080	5080	5080	5080	0
246	20241031	154500	41841140	5080	5080	5080	5080	0
247	20241031	154400	41841140	5080	5080	5080	5080	0
248	20241031	154300	41841140	5080	5080	5080	5080	0
249	20241031	154200	41841140	5080	5080	5080	5080	0
250	20241031	154100	41841140	5080	5080	5080	5080	0
251	20241031	154000	41841140	5080	5080	5080	5080	0
252	20241031	153900	41841140	5080	5080	5080	5080	0
253	20241031	153800	41841140	5080	5080	5080	5080	0
254	20241031	153700	41841140	5080	5080	5080	5080	0
255	20241031	153600	41841140	5080	5080	5080	5080	0
256	20241031	153500	41841140	5080	5080	5080	5080	0
257	20241031	153400	41841140	5080	5080	5080	5080	0
258	20241031	153300	41841140	5080	5080	5080	5080	0
259	20241031	153200	41841140	5080	5080	5080	5080	0
260	20241031	153100	41841140	5080	5080	5080	5080	0
261	20241031	153000	41841140	5080	5080	5080	5080	312
262	20241031	152900	40256180	5070	5070	5070	5070	0
263	20241031	152800	40256180	5070	5070	5070	5070	0
264	20241031	152700	40256180	5070	5070	5070	5070	0
265	20241031	152600	40256180	5070	5070	5070	5070	0
266	20241031	152500	40256180	5070	5070	5070	5070	0
267	20241031	152400	40256180	5070	5070	5070	5070	0
268	20241031	152300	40256180	5070	5070	5070	5070	0
269	20241031	152200	40256180	5070	5070	5070	5070	0
270	20241031	152100	40256180	5070	5070	5070	5070	0
271	20241031	152000	40256180	5070	5070	5070	5070	0
272	20241031	151900	40256180	5070	5070	5070	5070	0
273	20241031	151800	40256180	5070	5070	5070	5070	0
274	20241031	151700	40256180	5070	5070	5070	5070	0
275	20241031	151600	40256180	5070	5070	5070	5070	22
276	20241031	151500	40144640	5070	5070	5070	5070	0
277	20241031	151400	40144640	5070	5070	5070	5070	8
278	20241031	151300	40104080	5050	5050	5050	5050	10
279	20241031	151200	40053580	5070	5070	5070	5070	0
280	20241031	151100	40053580	5070	5070	5070	5070	0
281	20241031	151000	40053580	5070	5070	5070	5070	0
282	20241031	150900	40053580	5070	5070	5070	5070	4
283	20241031	150800	40033300	5060	5060	5060	5060	0
284	20241031	150700	40033300	5060	5060	5060	5060	0
285	20241031	150600	40033300	5060	5060	5060	5060	132
286	20241031	150500	39365380	5060	5060	5060	5060	0
287	20241031	150400	39365380	5060	5060	5060	5060	0
288	20241031	150300	39365380	5060	5060	5060	5060	10
289	20241031	150200	39314780	5050	5050	5050	5050	0
290	20241031	150100	39314780	5050	5050	5050	5050	0
291	20241031	150000	39314780	5050	5050	5050	5050	0
292	20241031	145900	39314780	5050	5050	5050	5050	0
293	20241031	145800	39314780	5050	5050	5050	5050	8
294	20241031	145700	39274380	5060	5060	5060	5060	0
295	20241031	145600	39274380	5060	5060	5060	5060	0
296	20241031	145500	39274380	5060	5060	5060	5060	10
297	20241031	145400	39223780	5050	5050	5050	5050	0
298	20241031	145300	39223780	5050	5050	5050	5050	0
299	20241031	145200	39223780	5050	5060	5060	5050	76
300	20241031	145100	38839920	5060	5060	5060	5060	0
301	20241031	145000	38839920	5060	5060	5060	5060	0
302	20241031	144900	38839920	5060	5060	5060	5060	0
303	20241031	144800	38839920	5060	5060	5060	5060	0
304	20241031	144700	38839920	5060	5060	5060	5060	0
305	20241031	144600	38839920	5060	5060	5060	5060	0
306	20241031	144500	38839920	5060	5060	5060	5060	0
307	20241031	144400	38839920	5060	5060	5060	5060	0
308	20241031	144300	38839920	5060	5060	5060	5060	0
309	20241031	144200	38839920	5060	5060	5060	5060	0
310	20241031	144100	38839920	5060	5060	5060	5060	0
311	20241031	144000	38839920	5060	5050	5060	5050	6
312	20241031	143900	38809590	5060	5060	5060	5060	0
313	20241031	143800	38809590	5060	5060	5060	5060	0
314	20241031	143700	38809590	5060	5060	5060	5060	0
315	20241031	143600	38809590	5060	5060	5060	5060	2
316	20241031	143500	38799470	5060	5060	5060	5060	0
317	20241031	143400	38799470	5060	5060	5060	5060	12
318	20241031	143300	38738750	5060	5060	5060	5050	3330
319	20241031	143200	21921950	5050	5050	5050	5050	0
320	20241031	143100	21921950	5050	5050	5050	5050	330
321	20241031	143000	20255450	5050	5050	5050	5050	0
322	20241031	142900	20255450	5050	5050	5050	5050	0
323	20241031	142800	20255450	5050	5050	5050	5050	0
324	20241031	142700	20255450	5050	5050	5050	5030	23
325	20241031	142600	20139500	5030	5030	5030	5030	0
326	20241031	142500	20139500	5030	5030	5030	5030	0
327	20241031	142400	20139500	5030	5030	5030	5030	150
328	20241031	142300	19385000	5040	5040	5040	5040	31
329	20241031	142200	19228760	5050	5050	5050	5050	10
330	20241031	142100	19178260	5050	5050	5050	5050	0
331	20241031	142000	19178260	5050	5050	5050	5050	10
332	20241031	141900	19127760	5040	5040	5040	5040	195
333	20241031	141800	18144960	5040	5040	5040	5040	0
334	20241031	141700	18144960	5040	5040	5040	5040	0
335	20241031	141600	18144960	5040	5040	5040	5040	0
336	20241031	141500	18144960	5040	5040	5040	5040	0
337	20241031	141400	18144960	5040	5040	5040	5040	0
338	20241031	141300	18144960	5040	5040	5040	5040	0
339	20241031	141200	18144960	5040	5040	5040	5040	0
340	20241031	141100	18144960	5040	5040	5040	5040	0
341	20241031	141000	18144960	5040	5040	5040	5040	0
342	20241031	140900	18144960	5040	5040	5040	5040	99
343	20241031	140800	17646000	5040	5040	5040	5040	0
344	20241031	140700	17646000	5040	5040	5040	5040	0
345	20241031	140600	17646000	5040	5040	5040	5040	0
346	20241031	140500	17646000	5040	5040	5040	5040	0
347	20241031	140400	17646000	5040	5040	5040	5040	0
348	20241031	140300	17646000	5040	5040	5040	5040	0
349	20241031	140200	17646000	5040	5040	5040	5040	1
350	20241031	140100	17640960	5040	5040	5040	5040	0
351	20241031	140000	17640960	5040	5040	5040	5040	0
352	20241031	135900	17640960	5040	5040	5040	5040	0
353	20241031	135800	17640960	5040	5040	5040	5040	0
354	20241031	135700	17640960	5040	5040	5040	5040	0
355	20241031	135600	17640960	5040	5040	5040	5040	2
356	20241031	135500	17630880	5040	5040	5040	5040	0
357	20241031	135400	17630880	5040	5040	5040	5040	0
358	20241031	135300	17630880	5040	5040	5040	5040	2
359	20241031	135200	17620800	5030	5030	5030	5030	0
360	20241031	135100	17620800	5030	5030	5030	5030	0
361	20241031	135000	17620800	5030	5030	5030	5030	0
362	20241031	134900	17620800	5030	5030	5030	5030	0
363	20241031	134800	17620800	5030	5030	5030	5030	1
364	20241031	134700	17615770	5040	5040	5040	5040	0
365	20241031	134600	17615770	5040	5040	5040	5040	2
366	20241031	134500	17605690	5040	5040	5040	5040	0
367	20241031	134400	17605690	5040	5040	5040	5040	0
368	20241031	134300	17605690	5040	5040	5040	5040	0
369	20241031	134200	17605690	5040	5040	5040	5040	0
370	20241031	134100	17605690	5040	5040	5040	5040	2
371	20241031	134000	17595610	5040	5040	5040	5040	0
372	20241031	133900	17595610	5040	5040	5040	5040	0
373	20241031	133800	17595610	5040	5040	5040	5040	0
374	20241031	133700	17595610	5040	5040	5040	5040	0
375	20241031	133600	17595610	5040	5040	5040	5040	2
376	20241031	133500	17585530	5040	5040	5040	5040	0
377	20241031	133400	17585530	5040	5040	5040	5040	2
378	20241031	133300	17575450	5040	5040	5040	5040	0
379	20241031	133200	17575450	5040	5040	5040	5040	0
380	20241031	133100	17575450	5040	5040	5040	5040	0
381	20241031	133000	17575450	5040	5040	5040	5040	0
382	20241031	132900	17575450	5040	5040	5040	5040	0
383	20241031	132800	17575450	5040	5040	5040	5040	0
384	20241031	132700	17575450	5040	5040	5040	5040	2
385	20241031	132600	17565370	5040	5040	5040	5040	0
386	20241031	132500	17565370	5040	5040	5040	5040	0
387	20241031	132400	17565370	5040	5040	5040	5040	0
388	20241031	132300	17565370	5040	5040	5040	5040	0
389	20241031	132200	17565370	5040	5040	5040	5040	0
390	20241031	132100	17565370	5040	5040	5040	5040	2
391	20241031	132000	17555290	5040	5040	5040	5040	0
392	20241031	131900	17555290	5040	5040	5040	5040	0
393	20241031	131800	17555290	5040	5040	5040	5040	0
394	20241031	131700	17555290	5040	5040	5040	5040	0
395	20241031	131600	17555290	5040	5040	5040	5040	2
396	20241031	131500	17545210	5040	5040	5040	5040	0
397	20241031	131400	17545210	5040	5040	5040	5040	2
398	20241031	131300	17535130	5040	5040	5040	5040	0
399	20241031	131200	17535130	5040	5040	5040	5040	0
400	20241031	131100	17535130	5040	5040	5040	5040	0
401	20241031	131000	17535130	5040	5040	5040	5040	0
402	20241031	130900	17535130	5040	5040	5040	5040	0
403	20241031	130800	17535130	5040	5040	5040	5040	0
404	20241031	130700	17535130	5040	5040	5040	5040	0
405	20241031	130600	17535130	5040	5040	5040	5040	3
406	20241031	130500	17520010	5040	5040	5040	5040	2
407	20241031	130400	17509930	5040	5040	5040	5040	0
408	20241031	130300	17509930	5040	5040	5040	5040	0
409	20241031	130200	17509930	5040	5040	5040	5040	0
410	20241031	130100	17509930	5040	5040	5040	5040	0
411	20241031	130000	17509930	5040	5040	5040	5040	5
412	20241031	125900	17484730	5020	5020	5020	5020	0
413	20241031	125800	17484730	5020	5020	5020	5020	0
414	20241031	125700	17484730	5020	5020	5020	5020	0
415	20241031	125600	17484730	5020	5020	5020	5020	0
416	20241031	125500	17484730	5020	5020	5020	5020	0
417	20241031	125400	17484730	5020	5020	5020	5020	0
418	20241031	125300	17484730	5020	5020	5020	5020	0
419	20241031	125200	17484730	5020	5020	5020	5020	187
420	20241031	125100	16545990	5030	5030	5030	5030	67
421	20241031	125000	16208980	5020	5020	5020	5020	0
422	20241031	124900	16208980	5020	5020	5020	5020	0
423	20241031	124800	16208980	5020	5020	5020	5020	0
424	20241031	124700	16208980	5020	5020	5020	5020	0
425	20241031	124600	16208980	5020	5020	5020	5020	0
426	20241031	124500	16208980	5020	5020	5020	5020	116
427	20241031	124400	15626660	5020	5020	5020	5020	0
428	20241031	124300	15626660	5020	5020	5020	5020	1
429	20241031	124200	15621640	5020	5020	5020	5020	0
430	20241031	124100	15621640	5020	5020	5020	5020	2
431	20241031	124000	15611600	5020	5020	5020	5020	5
432	20241031	123900	15586500	5020	5020	5020	5020	63
433	20241031	123800	15270240	5020	5020	5020	5020	2
434	20241031	123700	15260200	5020	5020	5020	5020	0
435	20241031	123600	15260200	5020	5020	5020	5020	0
436	20241031	123500	15260200	5020	5020	5020	5020	0
437	20241031	123400	15260200	5020	5020	5020	5020	0
438	20241031	123300	15260200	5020	5020	5020	5020	0
439	20241031	123200	15260200	5020	5020	5020	5020	0
440	20241031	123100	15260200	5020	5020	5020	5020	2
441	20241031	123000	15250160	5010	5010	5010	5010	8
442	20241031	122900	15210080	5020	5020	5020	5020	0
443	20241031	122800	15210080	5020	5020	5020	5020	0
444	20241031	122700	15210080	5020	5020	5020	5020	2
445	20241031	122600	15200040	5020	5020	5020	5020	0
446	20241031	122500	15200040	5020	5020	5020	5020	0
447	20241031	122400	15200040	5020	5020	5020	5020	0
448	20241031	122300	15200040	5020	5020	5020	5020	0
449	20241031	122200	15200040	5020	5020	5020	5020	0
450	20241031	122100	15200040	5020	5020	5020	5020	4
451	20241031	122000	15179960	5020	5020	5020	5020	0
452	20241031	121900	15179960	5020	5020	5020	5020	0
453	20241031	121800	15179960	5020	5020	5020	5020	0
454	20241031	121700	15179960	5020	5020	5020	5020	0
455	20241031	121600	15179960	5020	5020	5020	5020	0
456	20241031	121500	15179960	5020	5020	5020	5020	0
457	20241031	121400	15179960	5020	5020	5020	5020	0
458	20241031	121300	15179960	5020	5020	5020	5020	0
459	20241031	121200	15179960	5020	5020	5020	5020	0
460	20241031	121100	15179960	5020	5020	5020	5020	3
461	20241031	121000	15164900	5020	5020	5020	5020	0
462	20241031	120900	15164900	5020	5020	5020	5020	0
463	20241031	120800	15164900	5020	5020	5020	5020	0
464	20241031	120700	15164900	5020	5020	5020	5020	0
465	20241031	120600	15164900	5020	5020	5020	5020	3
466	20241031	120500	15149840	5020	5020	5020	5020	0
467	20241031	120400	15149840	5020	5020	5020	5020	0
468	20241031	120300	15149840	5020	5020	5020	5020	0
469	20241031	120200	15149840	5020	5020	5020	5020	3
470	20241031	120100	15134780	5020	5020	5020	5020	0
471	20241031	120000	15134780	5020	5020	5020	5020	0
472	20241031	115900	15134780	5020	5020	5020	5020	0
473	20241031	115800	15134780	5020	5020	5020	5020	0
474	20241031	115700	15134780	5020	5020	5020	5020	0
475	20241031	115600	15134780	5020	5020	5020	5020	2
476	20241031	115500	15124740	5020	5020	5020	5020	0
477	20241031	115400	15124740	5020	5020	5020	5020	0
478	20241031	115300	15124740	5020	5020	5020	5020	0
479	20241031	115200	15124740	5020	5020	5020	5020	0
480	20241031	115100	15124740	5020	5020	5020	5020	0
481	20241031	115000	15124740	5020	5020	5020	5020	0
482	20241031	114900	15124740	5020	5020	5020	5020	0
483	20241031	114800	15124740	5020	5020	5020	5020	0
484	20241031	114700	15124740	5020	5020	5020	5020	0
485	20241031	114600	15124740	5020	5020	5020	5020	0
486	20241031	114500	15124740	5020	5020	5020	5020	0
487	20241031	114400	15124740	5020	5020	5020	5020	0
488	20241031	114300	15124740	5020	5020	5020	5020	1
489	20241031	114200	15119720	5000	5000	5000	5000	189
490	20241031	114100	14174720	5000	5000	5000	5000	2
491	20241031	114000	14164720	5000	5000	5000	5000	0
492	20241031	113900	14164720	5000	5000	5000	5000	0
493	20241031	113800	14164720	5000	5000	5000	5000	0
494	20241031	113700	14164720	5000	5000	5000	5000	0
495	20241031	113600	14164720	5000	5000	5000	5000	2
496	20241031	113500	14154720	5000	5010	5010	5000	1807
497	20241031	113400	5119500	5020	5020	5020	5020	0
498	20241031	113300	5119500	5020	5020	5020	5020	0
499	20241031	113200	5119500	5020	5020	5020	5020	0
500	20241031	113100	5119500	5020	5020	5020	5020	2
501	20241031	113000	5109460	5020	5020	5020	5020	0
502	20241031	112900	5109460	5020	5020	5020	5020	0
503	20241031	112800	5109460	5020	5020	5020	5020	4
504	20241031	112700	5089380	5020	5020	5020	5020	0
505	20241031	112600	5089380	5020	5020	5020	5020	0
506	20241031	112500	5089380	5020	5020	5020	5020	0
507	20241031	112400	5089380	5020	5020	5020	5020	0
508	20241031	112300	5089380	5020	5020	5020	5020	0
509	20241031	112200	5089380	5020	5020	5020	5020	0
510	20241031	112100	5089380	5020	5020	5020	5020	0
511	20241031	112000	5089380	5020	5020	5020	5020	0
512	20241031	111900	5089380	5020	5020	5020	5020	0
513	20241031	111800	5089380	5020	5020	5020	5020	0
514	20241031	111700	5089380	5020	5020	5020	5020	0
515	20241031	111600	5089380	5020	5020	5020	5020	2
516	20241031	111500	5079340	5010	5010	5010	5010	0
517	20241031	111400	5079340	5010	5010	5010	5010	0
518	20241031	111300	5079340	5010	5020	5020	5010	27
519	20241031	111200	4944040	5020	5020	5020	5020	0
520	20241031	111100	4944040	5020	5020	5020	5020	0
521	20241031	111000	4944040	5020	5020	5020	5020	0
522	20241031	110900	4944040	5020	5020	5020	5020	0
523	20241031	110800	4944040	5020	5020	5020	5020	0
524	20241031	110700	4944040	5020	5020	5020	5020	0
525	20241031	110600	4944040	5020	5020	5020	5020	3
526	20241031	110500	4928980	5020	5020	5020	5020	0
527	20241031	110400	4928980	5020	5020	5020	5020	0
528	20241031	110300	4928980	5020	5020	5020	5020	0
529	20241031	110200	4928980	5020	5020	5020	5020	0
530	20241031	110100	4928980	5020	5020	5020	5020	0
531	20241031	110000	4928980	5020	5020	5020	5020	0
532	20241031	105900	4928980	5020	5020	5020	5020	0
533	20241031	105800	4928980	5020	5020	5020	5020	0
534	20241031	105700	4928980	5020	5020	5020	5020	0
535	20241031	105600	4928980	5020	5020	5020	5020	0
536	20241031	105500	4928980	5020	5020	5020	5020	0
537	20241031	105400	4928980	5020	5020	5020	5020	0
538	20241031	105300	4928980	5020	5020	5020	5020	0
539	20241031	105200	4928980	5020	5020	5020	5020	0
540	20241031	105100	4928980	5020	5020	5020	5020	0
541	20241031	105000	4928980	5020	5020	5020	5020	0
542	20241031	104900	4928980	5020	5020	5020	5020	0
543	20241031	104800	4928980	5020	5020	5020	5020	0
544	20241031	104700	4928980	5020	5020	5020	5020	0
545	20241031	104600	4928980	5020	5020	5020	5020	0
546	20241031	104500	4928980	5020	5020	5020	5020	0
547	20241031	104400	4928980	5020	5020	5020	5020	0
548	20241031	104300	4928980	5020	5020	5020	5020	0
549	20241031	104200	4928980	5020	5020	5020	5020	0
550	20241031	104100	4928980	5020	5020	5020	5020	0
551	20241031	104000	4928980	5020	5020	5020	5020	0
552	20241031	103900	4928980	5020	5020	5020	5020	0
553	20241031	103800	4928980	5020	5020	5020	5020	0
554	20241031	103700	4928980	5020	5020	5020	5020	0
555	20241031	103600	4928980	5020	5020	5020	5020	0
556	20241031	103500	4928980	5020	5020	5020	5020	0
557	20241031	103400	4928980	5020	5020	5020	5020	0
558	20241031	103300	4928980	5020	5020	5020	5020	0
559	20241031	103200	4928980	5020	5020	5020	5020	0
560	20241031	103100	4928980	5020	5020	5020	5020	0
561	20241031	103000	4928980	5020	5020	5020	5020	0
562	20241031	102900	4928980	5020	5020	5020	5020	3
563	20241031	102800	4913920	5020	5020	5020	5020	0
564	20241031	102700	4913920	5020	5020	5020	5020	0
565	20241031	102600	4913920	5020	5020	5020	5020	0
566	20241031	102500	4913920	5020	5020	5020	5020	0
567	20241031	102400	4913920	5020	5020	5020	5020	0
568	20241031	102300	4913920	5020	5020	5020	5020	0
569	20241031	102200	4913920	5020	5020	5020	5020	0
570	20241031	102100	4913920	5020	5020	5020	5020	0
571	20241031	102000	4913920	5020	5020	5020	5020	0
572	20241031	101900	4913920	5020	5020	5020	5020	0
573	20241031	101800	4913920	5020	5020	5020	5020	0
574	20241031	101700	4913920	5020	5020	5020	5020	0
575	20241031	101600	4913920	5020	5020	5020	5020	0
576	20241031	101500	4913920	5020	5020	5020	5020	0
577	20241031	101400	4913920	5020	5020	5020	5020	0
578	20241031	101300	4913920	5020	5020	5020	5020	0
579	20241031	101200	4913920	5020	5020	5020	5020	0
580	20241031	101100	4913920	5020	5020	5020	5020	0
581	20241031	101000	4913920	5020	5020	5020	5020	0
582	20241031	100900	4913920	5020	5020	5020	5020	0
583	20241031	100800	4913920	5020	5020	5020	5020	0
584	20241031	100700	4913920	5020	5010	5020	5010	2
585	20241031	100600	4903890	5020	5020	5020	5020	0
586	20241031	100500	4903890	5020	5020	5020	5020	0
587	20241031	100400	4903890	5020	5020	5020	5020	0
588	20241031	100300	4903890	5020	5020	5020	5020	0
589	20241031	100200	4903890	5020	5020	5020	5020	0
590	20241031	100100	4903890	5020	5020	5020	5020	0
591	20241031	100000	4903890	5020	5020	5020	5020	0
592	20241031	095900	4903890	5020	5020	5020	5020	0
593	20241031	095800	4903890	5020	5020	5020	5020	0
594	20241031	095700	4903890	5020	5020	5020	5020	0
595	20241031	095600	4903890	5020	5020	5020	5020	0
596	20241031	095500	4903890	5020	5020	5020	5020	0
597	20241031	095400	4903890	5020	5020	5020	5020	0
598	20241031	095300	4903890	5020	5020	5020	5020	0
599	20241031	095200	4903890	5020	5020	5020	5020	0
600	20241031	095100	4903890	5020	5020	5020	5020	0
601	20241031	095000	4903890	5020	5020	5020	5020	0
602	20241031	094900	4903890	5020	5020	5020	5020	0
603	20241031	094800	4903890	5020	5020	5020	5020	0
604	20241031	094700	4903890	5020	5020	5020	5020	0
605	20241031	094600	4903890	5020	5020	5020	5020	0
606	20241031	094500	4903890	5020	5020	5020	5020	0
607	20241031	094400	4903890	5020	5020	5020	5020	0
608	20241031	094300	4903890	5020	5020	5020	5020	0
609	20241031	094200	4903890	5020	5020	5020	5020	1
610	20241031	094100	4898870	5020	5020	5020	5020	13
611	20241031	094000	4833610	5000	5000	5000	5000	0
612	20241031	093900	4833610	5000	5000	5000	5000	0
613	20241031	093800	4833610	5000	5000	5000	5000	0
614	20241031	093700	4833610	5000	5000	5000	5000	0
615	20241031	093600	4833610	5000	5000	5000	5000	0
616	20241031	093500	4833610	5000	5000	5000	5000	0
617	20241031	093400	4833610	5000	5000	5000	5000	0
618	20241031	093300	4833610	5000	5000	5000	5000	0
619	20241031	093200	4833610	5000	5000	5000	5000	0
620	20241031	093100	4833610	5000	5000	5000	5000	0
621	20241031	093000	4833610	5000	5000	5000	5000	0
622	20241031	092900	4833610	5000	5000	5000	5000	0
623	20241031	092800	4833610	5000	5000	5000	5000	70
624	20241031	092700	4483610	5020	5020	5020	5020	0
625	20241031	092600	4483610	5020	5020	5020	5020	0
626	20241031	092500	4483610	5020	5020	5020	5020	0
627	20241031	092400	4483610	5020	5020	5020	5020	1
628	20241031	092300	4478590	5000	5000	5000	5000	0
629	20241031	092200	4478590	5000	5000	5000	5000	0
630	20241031	092100	4478590	5000	5000	5000	5000	0
631	20241031	092000	4478590	5000	5000	5000	5000	153
632	20241031	091900	3713590	5000	5000	5000	5000	0
633	20241031	091800	3713590	5000	5000	5000	5000	0
634	20241031	091700	3713590	5000	5000	5000	5000	0
635	20241031	091600	3713590	5000	5000	5000	5000	1
636	20241031	091500	3708590	4980	4980	4980	4980	0
637	20241031	091400	3708590	4980	4980	4980	4980	0
638	20241031	091300	3708590	4980	4985	4985	4980	233
639	20241031	091200	2548245	4980	4980	4980	4980	0
640	20241031	091100	2548245	4980	4980	4980	4980	0
641	20241031	091000	2548245	4980	4980	4980	4980	0
642	20241031	090900	2548245	4980	4980	4980	4980	0
643	20241031	090800	2548245	4980	4980	4980	4980	0
644	20241031	090700	2548245	4980	4980	4980	4980	0
645	20241031	090600	2548245	4980	4980	4980	4980	62
646	20241031	090500	2239485	4990	4990	4990	4990	51
647	20241031	090400	1984995	4995	5000	5000	4995	379
648	20241031	090300	90000	5000	5000	5000	5000	0
649	20241031	090200	90000	5000	5000	5000	5000	12
650	20241031	090100	30000	5000	5000	5000	5000	0
651	20241031	090000	30000	5000	5000	5000	5000	6