KissMeData/215480/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	204700	51405455	2670	2670	2670	2670	351
3	20241031	204600	51405455	2670	2670	2670	2670	0
4	20241031	204500	51405455	2670	2670	2670	2670	0
5	20241031	204400	51405455	2670	2670	2670	2670	0
6	20241031	204300	51405455	2670	2670	2670	2670	0
7	20241031	204200	51405455	2670	2670	2670	2670	0
8	20241031	204100	51405455	2670	2670	2670	2670	0
9	20241031	204000	51405455	2670	2670	2670	2670	0
10	20241031	203900	51405455	2670	2670	2670	2670	0
11	20241031	203800	51405455	2670	2670	2670	2670	0
12	20241031	203700	51405455	2670	2670	2670	2670	0
13	20241031	203600	51405455	2670	2670	2670	2670	0
14	20241031	203500	51405455	2670	2670	2670	2670	0
15	20241031	203400	51405455	2670	2670	2670	2670	0
16	20241031	203300	51405455	2670	2670	2670	2670	0
17	20241031	203200	51405455	2670	2670	2670	2670	0
18	20241031	203100	51405455	2670	2670	2670	2670	0
19	20241031	203000	51405455	2670	2670	2670	2670	0
20	20241031	202900	51405455	2670	2670	2670	2670	0
21	20241031	202800	51405455	2670	2670	2670	2670	0
22	20241031	202700	51405455	2670	2670	2670	2670	0
23	20241031	202600	51405455	2670	2670	2670	2670	0
24	20241031	202500	51405455	2670	2670	2670	2670	0
25	20241031	202400	51405455	2670	2670	2670	2670	0
26	20241031	202300	51405455	2670	2670	2670	2670	0
27	20241031	202200	51405455	2670	2670	2670	2670	0
28	20241031	202100	51405455	2670	2670	2670	2670	0
29	20241031	202000	51405455	2670	2670	2670	2670	0
30	20241031	201900	51405455	2670	2670	2670	2670	0
31	20241031	201800	51405455	2670	2670	2670	2670	0
32	20241031	201700	51405455	2670	2670	2670	2670	351
33	20241031	201600	51405455	2670	2670	2670	2670	0
34	20241031	201500	51405455	2670	2670	2670	2670	0
35	20241031	201400	51405455	2670	2670	2670	2670	0
36	20241031	201300	51405455	2670	2670	2670	2670	0
37	20241031	201200	51405455	2670	2670	2670	2670	0
38	20241031	201100	51405455	2670	2670	2670	2670	0
39	20241031	201000	51405455	2670	2670	2670	2670	0
40	20241031	200900	51405455	2670	2670	2670	2670	0
41	20241031	200800	51405455	2670	2670	2670	2670	0
42	20241031	200700	51405455	2670	2670	2670	2670	0
43	20241031	200600	51405455	2670	2670	2670	2670	0
44	20241031	200500	51405455	2670	2670	2670	2670	0
45	20241031	200400	51405455	2670	2670	2670	2670	0
46	20241031	200300	51405455	2670	2670	2670	2670	0
47	20241031	200200	51405455	2670	2670	2670	2670	0
48	20241031	200100	51405455	2670	2670	2670	2670	0
49	20241031	200000	51405455	2670	2670	2670	2670	0
50	20241031	195900	51405455	2670	2670	2670	2670	0
51	20241031	195800	51405455	2670	2670	2670	2670	0
52	20241031	195700	51405455	2670	2670	2670	2670	0
53	20241031	195600	51405455	2670	2670	2670	2670	0
54	20241031	195500	51405455	2670	2670	2670	2670	0
55	20241031	195400	51405455	2670	2670	2670	2670	0
56	20241031	195300	51405455	2670	2670	2670	2670	0
57	20241031	195200	51405455	2670	2670	2670	2670	0
58	20241031	195100	51405455	2670	2670	2670	2670	0
59	20241031	195000	51405455	2670	2670	2670	2670	0
60	20241031	194900	51405455	2670	2670	2670	2670	0
61	20241031	194800	51405455	2670	2670	2670	2670	0
62	20241031	194700	51405455	2670	2670	2670	2670	351
63	20241031	194600	51405455	2670	2670	2670	2670	0
64	20241031	194500	51405455	2670	2670	2670	2670	0
65	20241031	194400	51405455	2670	2670	2670	2670	0
66	20241031	194300	51405455	2670	2670	2670	2670	0
67	20241031	194200	51405455	2670	2670	2670	2670	0
68	20241031	194100	51405455	2670	2670	2670	2670	0
69	20241031	194000	51405455	2670	2670	2670	2670	0
70	20241031	193900	51405455	2670	2670	2670	2670	0
71	20241031	193800	51405455	2670	2670	2670	2670	0
72	20241031	193700	51405455	2670	2670	2670	2670	0
73	20241031	193600	51405455	2670	2670	2670	2670	0
74	20241031	193500	51405455	2670	2670	2670	2670	0
75	20241031	193400	51405455	2670	2670	2670	2670	0
76	20241031	193300	51405455	2670	2670	2670	2670	0
77	20241031	193200	51405455	2670	2670	2670	2670	0
78	20241031	193100	51405455	2670	2670	2670	2670	0
79	20241031	193000	51405455	2670	2670	2670	2670	0
80	20241031	192900	51405455	2670	2670	2670	2670	0
81	20241031	192800	51405455	2670	2670	2670	2670	0
82	20241031	192700	51405455	2670	2670	2670	2670	0
83	20241031	192600	51405455	2670	2670	2670	2670	0
84	20241031	192500	51405455	2670	2670	2670	2670	0
85	20241031	192400	51405455	2670	2670	2670	2670	0
86	20241031	192300	51405455	2670	2670	2670	2670	0
87	20241031	192200	51405455	2670	2670	2670	2670	0
88	20241031	192100	51405455	2670	2670	2670	2670	0
89	20241031	192000	51405455	2670	2670	2670	2670	0
90	20241031	191900	51405455	2670	2670	2670	2670	0
91	20241031	191800	51405455	2670	2670	2670	2670	0
92	20241031	191700	51405455	2670	2670	2670	2670	351
93	20241031	191600	51405455	2670	2670	2670	2670	0
94	20241031	191500	51405455	2670	2670	2670	2670	0
95	20241031	191400	51405455	2670	2670	2670	2670	0
96	20241031	191300	51405455	2670	2670	2670	2670	0
97	20241031	191200	51405455	2670	2670	2670	2670	0
98	20241031	191100	51405455	2670	2670	2670	2670	0
99	20241031	191000	51405455	2670	2670	2670	2670	0
100	20241031	190900	51405455	2670	2670	2670	2670	0
101	20241031	190800	51405455	2670	2670	2670	2670	0
102	20241031	190700	51405455	2670	2670	2670	2670	0
103	20241031	190600	51405455	2670	2670	2670	2670	0
104	20241031	190500	51405455	2670	2670	2670	2670	0
105	20241031	190400	51405455	2670	2670	2670	2670	0
106	20241031	190300	51405455	2670	2670	2670	2670	0
107	20241031	190200	51405455	2670	2670	2670	2670	0
108	20241031	190100	51405455	2670	2670	2670	2670	0
109	20241031	190000	51405455	2670	2670	2670	2670	0
110	20241031	185900	51405455	2670	2670	2670	2670	0
111	20241031	185800	51405455	2670	2670	2670	2670	0
112	20241031	185700	51405455	2670	2670	2670	2670	0
113	20241031	185600	51405455	2670	2670	2670	2670	0
114	20241031	185500	51405455	2670	2670	2670	2670	0
115	20241031	185400	51405455	2670	2670	2670	2670	0
116	20241031	185300	51405455	2670	2670	2670	2670	0
117	20241031	185200	51405455	2670	2670	2670	2670	0
118	20241031	185100	51405455	2670	2670	2670	2670	0
119	20241031	185000	51405455	2670	2670	2670	2670	0
120	20241031	184900	51405455	2670	2670	2670	2670	0
121	20241031	184800	51405455	2670	2670	2670	2670	0
122	20241031	184700	51405455	2670	2670	2670	2670	351
123	20241031	184600	51405455	2670	2670	2670	2670	0
124	20241031	184500	51405455	2670	2670	2670	2670	0
125	20241031	184400	51405455	2670	2670	2670	2670	0
126	20241031	184300	51405455	2670	2670	2670	2670	0
127	20241031	184200	51405455	2670	2670	2670	2670	0
128	20241031	184100	51405455	2670	2670	2670	2670	0
129	20241031	184000	51405455	2670	2670	2670	2670	0
130	20241031	183900	51405455	2670	2670	2670	2670	0
131	20241031	183800	51405455	2670	2670	2670	2670	0
132	20241031	183700	51405455	2670	2670	2670	2670	0
133	20241031	183600	51405455	2670	2670	2670	2670	0
134	20241031	183500	51405455	2670	2670	2670	2670	0
135	20241031	183400	51405455	2670	2670	2670	2670	0
136	20241031	183300	51405455	2670	2670	2670	2670	0
137	20241031	183200	51405455	2670	2670	2670	2670	0
138	20241031	183100	51405455	2670	2670	2670	2670	0
139	20241031	183000	51405455	2670	2670	2670	2670	0
140	20241031	182900	51405455	2670	2670	2670	2670	0
141	20241031	182800	51405455	2670	2670	2670	2670	0
142	20241031	182700	51405455	2670	2670	2670	2670	0
143	20241031	182600	51405455	2670	2670	2670	2670	0
144	20241031	182500	51405455	2670	2670	2670	2670	0
145	20241031	182400	51405455	2670	2670	2670	2670	0
146	20241031	182300	51405455	2670	2670	2670	2670	0
147	20241031	182200	51405455	2670	2670	2670	2670	0
148	20241031	182100	51405455	2670	2670	2670	2670	0
149	20241031	182000	51405455	2670	2670	2670	2670	0
150	20241031	181900	51405455	2670	2670	2670	2670	0
151	20241031	181800	51405455	2670	2670	2670	2670	0
152	20241031	181700	51405455	2670	2670	2670	2670	351
153	20241031	181600	51405455	2670	2670	2670	2670	0
154	20241031	181500	51405455	2670	2670	2670	2670	0
155	20241031	181400	51405455	2670	2670	2670	2670	0
156	20241031	181300	51405455	2670	2670	2670	2670	0
157	20241031	181200	51405455	2670	2670	2670	2670	0
158	20241031	181100	51405455	2670	2670	2670	2670	0
159	20241031	181000	51405455	2670	2670	2670	2670	0
160	20241031	180900	51405455	2670	2670	2670	2670	0
161	20241031	180800	51405455	2670	2670	2670	2670	0
162	20241031	180700	51405455	2670	2670	2670	2670	0
163	20241031	180600	51405455	2670	2670	2670	2670	0
164	20241031	180500	51405455	2670	2670	2670	2670	0
165	20241031	180400	51405455	2670	2670	2670	2670	0
166	20241031	180300	51405455	2670	2670	2670	2670	0
167	20241031	180200	51405455	2670	2670	2670	2670	0
168	20241031	180100	51405455	2670	2670	2670	2670	0
169	20241031	180000	51405455	2670	2670	2670	2670	0
170	20241031	175900	51405455	2670	2670	2670	2670	0
171	20241031	175800	51405455	2670	2670	2670	2670	0
172	20241031	175700	51405455	2670	2670	2670	2670	0
173	20241031	175600	51405455	2670	2670	2670	2670	0
174	20241031	175500	51405455	2670	2670	2670	2670	0
175	20241031	175400	51405455	2670	2670	2670	2670	0
176	20241031	175300	51405455	2670	2670	2670	2670	0
177	20241031	175200	51405455	2670	2670	2670	2670	0
178	20241031	175100	51405455	2670	2670	2670	2670	0
179	20241031	175000	51405455	2670	2670	2670	2670	0
180	20241031	174900	51405455	2670	2670	2670	2670	0
181	20241031	174800	51405455	2670	2670	2670	2670	0
182	20241031	174700	51405455	2670	2670	2670	2670	351
183	20241031	174600	51405455	2670	2670	2670	2670	0
184	20241031	174500	51405455	2670	2670	2670	2670	0
185	20241031	174400	51405455	2670	2670	2670	2670	0
186	20241031	174300	51405455	2670	2670	2670	2670	0
187	20241031	174200	51405455	2670	2670	2670	2670	0
188	20241031	174100	51405455	2670	2670	2670	2670	0
189	20241031	174000	51405455	2670	2670	2670	2670	0
190	20241031	173900	51405455	2670	2670	2670	2670	0
191	20241031	173800	51405455	2670	2670	2670	2670	0
192	20241031	173700	51405455	2670	2670	2670	2670	0
193	20241031	173600	51405455	2670	2670	2670	2670	0
194	20241031	173500	51405455	2670	2670	2670	2670	0
195	20241031	173400	51405455	2670	2670	2670	2670	0
196	20241031	173300	51405455	2670	2670	2670	2670	0
197	20241031	173200	51405455	2670	2670	2670	2670	0
198	20241031	173100	51405455	2670	2670	2670	2670	0
199	20241031	173000	51405455	2670	2670	2670	2670	0
200	20241031	172900	51405455	2670	2670	2670	2670	0
201	20241031	172800	51405455	2670	2670	2670	2670	0
202	20241031	172700	51405455	2670	2670	2670	2670	0
203	20241031	172600	51405455	2670	2670	2670	2670	0
204	20241031	172500	51405455	2670	2670	2670	2670	0
205	20241031	172400	51405455	2670	2670	2670	2670	0
206	20241031	172300	51405455	2670	2670	2670	2670	0
207	20241031	172200	51405455	2670	2670	2670	2670	0
208	20241031	172100	51405455	2670	2670	2670	2670	0
209	20241031	172000	51405455	2670	2670	2670	2670	0
210	20241031	171900	51405455	2670	2670	2670	2670	0
211	20241031	171800	51405455	2670	2670	2670	2670	0
212	20241031	171700	51405455	2670	2670	2670	2670	351
213	20241031	171600	51405455	2670	2670	2670	2670	0
214	20241031	171500	51405455	2670	2670	2670	2670	0
215	20241031	171400	51405455	2670	2670	2670	2670	0
216	20241031	171300	51405455	2670	2670	2670	2670	0
217	20241031	171200	51405455	2670	2670	2670	2670	0
218	20241031	171100	51405455	2670	2670	2670	2670	0
219	20241031	171000	51405455	2670	2670	2670	2670	0
220	20241031	170900	51405455	2670	2670	2670	2670	0
221	20241031	170800	51405455	2670	2670	2670	2670	0
222	20241031	170700	51405455	2670	2670	2670	2670	0
223	20241031	170600	51405455	2670	2670	2670	2670	0
224	20241031	170500	51405455	2670	2670	2670	2670	0
225	20241031	170400	51405455	2670	2670	2670	2670	0
226	20241031	170300	51405455	2670	2670	2670	2670	0
227	20241031	170200	51405455	2670	2670	2670	2670	0
228	20241031	170100	51405455	2670	2670	2670	2670	0
229	20241031	170000	51405455	2670	2670	2670	2670	0
230	20241031	165900	51405455	2670	2670	2670	2670	0
231	20241031	165800	51405455	2670	2670	2670	2670	0
232	20241031	165700	51405455	2670	2670	2670	2670	0
233	20241031	165600	51405455	2670	2670	2670	2670	0
234	20241031	165500	51405455	2670	2670	2670	2670	0
235	20241031	165400	51405455	2670	2670	2670	2670	0
236	20241031	165300	51405455	2670	2670	2670	2670	0
237	20241031	165200	51405455	2670	2670	2670	2670	0
238	20241031	165100	51405455	2670	2670	2670	2670	0
239	20241031	165000	51405455	2670	2670	2670	2670	0
240	20241031	164900	51405455	2670	2670	2670	2670	0
241	20241031	164800	51405455	2670	2670	2670	2670	0
242	20241031	164700	51405455	2670	2670	2670	2670	351
243	20241031	164600	51405455	2670	2670	2670	2670	0
244	20241031	164500	51405455	2670	2670	2670	2670	0
245	20241031	164400	51405455	2670	2670	2670	2670	0
246	20241031	164300	51405455	2670	2670	2670	2670	0
247	20241031	164200	51405455	2670	2670	2670	2670	0
248	20241031	164100	51405455	2670	2670	2670	2670	0
249	20241031	164000	51405455	2670	2670	2670	2670	0
250	20241031	163900	51405455	2670	2670	2670	2670	0
251	20241031	163800	51405455	2670	2670	2670	2670	0
252	20241031	163700	51405455	2670	2670	2670	2670	0
253	20241031	163600	51405455	2670	2670	2670	2670	0
254	20241031	163500	51405455	2670	2670	2670	2670	0
255	20241031	163400	51405455	2670	2670	2670	2670	0
256	20241031	163300	51405455	2670	2670	2670	2670	0
257	20241031	163200	51405455	2670	2670	2670	2670	0
258	20241031	163100	51405455	2670	2670	2670	2670	0
259	20241031	163000	51405455	2670	2670	2670	2670	0
260	20241031	162900	51405455	2670	2670	2670	2670	0
261	20241031	162800	51405455	2670	2670	2670	2670	0
262	20241031	162700	51405455	2670	2670	2670	2670	0
263	20241031	162600	51405455	2670	2670	2670	2670	0
264	20241031	162500	51405455	2670	2670	2670	2670	0
265	20241031	162400	51405455	2670	2670	2670	2670	0
266	20241031	162300	51405455	2670	2670	2670	2670	0
267	20241031	162200	51405455	2670	2670	2670	2670	0
268	20241031	162100	51405455	2670	2670	2670	2670	0
269	20241031	162000	51405455	2670	2670	2670	2670	0
270	20241031	161900	51405455	2670	2670	2670	2670	0
271	20241031	161800	51405455	2670	2670	2670	2670	0
272	20241031	161700	51405455	2670	2670	2670	2670	351
273	20241031	161600	51405455	2670	2670	2670	2670	0
274	20241031	161500	51405455	2670	2670	2670	2670	0
275	20241031	161400	51405455	2670	2670	2670	2670	0
276	20241031	161300	51405455	2670	2670	2670	2670	0
277	20241031	161200	51405455	2670	2670	2670	2670	0
278	20241031	161100	51405455	2670	2670	2670	2670	0
279	20241031	161000	51405455	2670	2670	2670	2670	0
280	20241031	160900	51405455	2670	2670	2670	2670	0
281	20241031	160800	51405455	2670	2670	2670	2670	0
282	20241031	160700	51405455	2670	2670	2670	2670	0
283	20241031	160600	51405455	2670	2670	2670	2670	0
284	20241031	160500	51405455	2670	2670	2670	2670	0
285	20241031	160400	51405455	2670	2670	2670	2670	0
286	20241031	160300	51405455	2670	2670	2670	2670	0
287	20241031	160200	51405455	2670	2670	2670	2670	0
288	20241031	160100	51405455	2670	2670	2670	2670	0
289	20241031	160000	51405455	2670	2670	2670	2670	0
290	20241031	155900	51405455	2670	2670	2670	2670	0
291	20241031	155800	51405455	2670	2670	2670	2670	0
292	20241031	155700	51405455	2670	2670	2670	2670	0
293	20241031	155600	51405455	2670	2670	2670	2670	0
294	20241031	155500	51405455	2670	2670	2670	2670	0
295	20241031	155400	51405455	2670	2670	2670	2670	0
296	20241031	155300	51405455	2670	2670	2670	2670	0
297	20241031	155200	51405455	2670	2670	2670	2670	0
298	20241031	155100	51405455	2670	2670	2670	2670	0
299	20241031	155000	51405455	2670	2670	2670	2670	0
300	20241031	154900	51405455	2670	2670	2670	2670	0
301	20241031	154800	51405455	2670	2670	2670	2670	0
302	20241031	154700	51405455	2670	2670	2670	2670	351
303	20241031	154600	51405455	2670	2670	2670	2670	0
304	20241031	154500	51405455	2670	2670	2670	2670	0
305	20241031	154400	51405455	2670	2670	2670	2670	0
306	20241031	154300	51405455	2670	2670	2670	2670	0
307	20241031	154200	51405455	2670	2670	2670	2670	0
308	20241031	154100	51405455	2670	2670	2670	2670	0
309	20241031	154000	51405455	2670	2670	2670	2670	0
310	20241031	153900	51405455	2670	2670	2670	2670	0
311	20241031	153800	51405455	2670	2670	2670	2670	0
312	20241031	153700	51405455	2670	2670	2670	2670	0
313	20241031	153600	51405455	2670	2670	2670	2670	0
314	20241031	153500	51405455	2670	2670	2670	2670	0
315	20241031	153400	51405455	2670	2670	2670	2670	0
316	20241031	153300	51405455	2670	2670	2670	2670	0
317	20241031	153200	51405455	2670	2670	2670	2670	0
318	20241031	153100	51405455	2670	2670	2670	2670	0
319	20241031	153000	51405455	2670	2670	2670	2670	351
320	20241031	152900	50468285	2695	2695	2695	2695	0
321	20241031	152800	50468285	2695	2695	2695	2695	0
322	20241031	152700	50468285	2695	2695	2695	2695	0
323	20241031	152600	50468285	2695	2695	2695	2695	0
324	20241031	152500	50468285	2695	2695	2695	2695	0
325	20241031	152400	50468285	2695	2695	2695	2695	0
326	20241031	152300	50468285	2695	2695	2695	2695	0
327	20241031	152200	50468285	2695	2695	2695	2695	0
328	20241031	152100	50468285	2695	2695	2695	2695	0
329	20241031	152000	50468285	2695	2695	2695	2695	0
330	20241031	151900	50468285	2695	2695	2695	2695	2
331	20241031	151800	50462895	2700	2700	2700	2700	2302
332	20241031	151700	44247495	2705	2705	2705	2705	0
333	20241031	151600	44247495	2705	2705	2705	2705	0
334	20241031	151500	44247495	2705	2705	2705	2705	2
335	20241031	151400	44242085	2705	2705	2705	2705	0
336	20241031	151300	44242085	2705	2705	2705	2705	0
337	20241031	151200	44242085	2705	2705	2705	2705	554
338	20241031	151100	42743515	2705	2705	2705	2705	0
339	20241031	151000	42743515	2705	2705	2705	2705	0
340	20241031	150900	42743515	2705	2705	2705	2705	1
341	20241031	150800	42740810	2680	2685	2685	2680	15
342	20241031	150700	42700605	2690	2695	2695	2690	3
343	20241031	150600	42692530	2705	2705	2705	2705	0
344	20241031	150500	42692530	2705	2705	2705	2705	0
345	20241031	150400	42692530	2705	2705	2705	2705	0
346	20241031	150300	42692530	2705	2705	2705	2705	0
347	20241031	150200	42692530	2705	2705	2705	2705	0
348	20241031	150100	42692530	2705	2705	2705	2705	0
349	20241031	150000	42692530	2705	2705	2705	2705	1
350	20241031	145900	42689825	2705	2705	2705	2705	3
351	20241031	145800	42681710	2700	2700	2700	2700	0
352	20241031	145700	42681710	2700	2700	2700	2700	0
353	20241031	145600	42681710	2700	2700	2700	2700	0
354	20241031	145500	42681710	2700	2700	2700	2700	0
355	20241031	145400	42681710	2700	2705	2705	2700	1416
356	20241031	145300	38851450	2710	2710	2710	2710	0
357	20241031	145200	38851450	2710	2710	2710	2710	400
358	20241031	145100	37767450	2705	2705	2705	2705	0
359	20241031	145000	37767450	2705	2705	2705	2705	54
360	20241031	144900	37621380	2705	2705	2705	2705	0
361	20241031	144800	37621380	2705	2705	2705	2705	0
362	20241031	144700	37621380	2705	2705	2705	2705	0
363	20241031	144600	37621380	2705	2705	2705	2705	0
364	20241031	144500	37621380	2705	2705	2705	2705	1
365	20241031	144400	37618675	2705	2705	2705	2705	0
366	20241031	144300	37618675	2705	2710	2710	2705	2
367	20241031	144200	37613260	2705	2705	2705	2705	399
368	20241031	144100	36533965	2710	2710	2710	2710	0
369	20241031	144000	36533965	2710	2710	2710	2710	0
370	20241031	143900	36533965	2710	2710	2710	2710	0
371	20241031	143800	36533965	2710	2710	2710	2710	0
372	20241031	143700	36533965	2710	2710	2710	2710	0
373	20241031	143600	36533965	2710	2710	2710	2710	0
374	20241031	143500	36533965	2710	2710	2710	2710	0
375	20241031	143400	36533965	2710	2710	2710	2710	0
376	20241031	143300	36533965	2710	2710	2710	2710	0
377	20241031	143200	36533965	2710	2710	2710	2710	0
378	20241031	143100	36533965	2710	2710	2710	2710	0
379	20241031	143000	36533965	2710	2710	2710	2710	0
380	20241031	142900	36533965	2710	2710	2710	2710	0
381	20241031	142800	36533965	2710	2710	2710	2710	0
382	20241031	142700	36533965	2710	2710	2710	2710	0
383	20241031	142600	36533965	2710	2710	2710	2710	0
384	20241031	142500	36533965	2710	2710	2710	2710	0
385	20241031	142400	36533965	2710	2710	2710	2710	0
386	20241031	142300	36533965	2710	2710	2710	2710	4
387	20241031	142200	36523125	2710	2710	2710	2710	0
388	20241031	142100	36523125	2710	2710	2710	2710	0
389	20241031	142000	36523125	2710	2710	2710	2710	111
390	20241031	141900	36222315	2710	2710	2710	2710	0
391	20241031	141800	36222315	2710	2710	2710	2710	0
392	20241031	141700	36222315	2710	2710	2710	2710	0
393	20241031	141600	36222315	2710	2710	2710	2710	0
394	20241031	141500	36222315	2710	2710	2710	2710	0
395	20241031	141400	36222315	2710	2710	2710	2710	0
396	20241031	141300	36222315	2710	2710	2710	2710	0
397	20241031	141200	36222315	2710	2710	2710	2710	0
398	20241031	141100	36222315	2710	2710	2710	2710	0
399	20241031	141000	36222315	2710	2710	2710	2710	0
400	20241031	140900	36222315	2710	2715	2715	2710	1392
401	20241031	140800	32443045	2715	2715	2715	2715	0
402	20241031	140700	32443045	2715	2715	2715	2715	0
403	20241031	140600	32443045	2715	2715	2715	2715	1000
404	20241031	140500	29728045	2715	2715	2715	2715	0
405	20241031	140400	29728045	2715	2715	2715	2715	0
406	20241031	140300	29728045	2715	2715	2715	2715	0
407	20241031	140200	29728045	2715	2715	2715	2715	0
408	20241031	140100	29728045	2715	2715	2715	2715	2
409	20241031	140000	29722615	2715	2715	2715	2715	0
410	20241031	135900	29722615	2715	2715	2715	2715	0
411	20241031	135800	29722615	2715	2715	2715	2715	0
412	20241031	135700	29722615	2715	2715	2715	2715	0
413	20241031	135600	29722615	2715	2715	2715	2715	0
414	20241031	135500	29722615	2715	2715	2715	2715	0
415	20241031	135400	29722615	2715	2715	2715	2715	0
416	20241031	135300	29722615	2715	2715	2715	2715	0
417	20241031	135200	29722615	2715	2715	2715	2715	0
418	20241031	135100	29722615	2715	2715	2715	2715	0
419	20241031	135000	29722615	2715	2715	2715	2715	1
420	20241031	134900	29719900	2715	2715	2715	2715	0
421	20241031	134800	29719900	2715	2715	2715	2715	1
422	20241031	134700	29717185	2715	2715	2715	2715	1
423	20241031	134600	29714470	2705	2710	2715	2705	56
424	20241031	134500	29562690	2710	2710	2710	2710	37
425	20241031	134400	29462420	2710	2710	2710	2710	0
426	20241031	134300	29462420	2710	2710	2710	2710	0
427	20241031	134200	29462420	2710	2710	2710	2710	0
428	20241031	134100	29462420	2710	2710	2710	2710	89
429	20241031	134000	29221230	2710	2710	2710	2710	0
430	20241031	133900	29221230	2710	2710	2710	2710	0
431	20241031	133800	29221230	2710	2705	2710	2705	20
432	20241031	133700	29167080	2705	2705	2705	2705	0
433	20241031	133600	29167080	2705	2705	2705	2705	0
434	20241031	133500	29167080	2705	2705	2705	2705	0
435	20241031	133400	29167080	2705	2705	2705	2705	0
436	20241031	133300	29167080	2705	2705	2705	2705	0
437	20241031	133200	29167080	2705	2705	2705	2705	0
438	20241031	133100	29167080	2705	2705	2705	2705	140
439	20241031	133000	28788380	2705	2705	2705	2705	0
440	20241031	132900	28788380	2705	2705	2705	2705	0
441	20241031	132800	28788380	2705	2705	2705	2705	0
442	20241031	132700	28788380	2705	2705	2705	2705	2
443	20241031	132600	28782970	2705	2705	2705	2705	0
444	20241031	132500	28782970	2705	2705	2705	2705	0
445	20241031	132400	28782970	2705	2705	2705	2705	2
446	20241031	132300	28777560	2705	2700	2705	2700	3
447	20241031	132200	28769455	2700	2700	2700	2700	0
448	20241031	132100	28769455	2700	2700	2700	2700	2
449	20241031	132000	28764055	2695	2685	2695	2685	1214
450	20241031	131900	25498950	2685	2685	2685	2685	0
451	20241031	131800	25498950	2685	2685	2685	2685	0
452	20241031	131700	25498950	2685	2685	2685	2685	0
453	20241031	131600	25498950	2685	2685	2685	2685	0
454	20241031	131500	25498950	2685	2685	2685	2685	0
455	20241031	131400	25498950	2685	2685	2685	2685	0
456	20241031	131300	25498950	2685	2685	2685	2685	0
457	20241031	131200	25498950	2685	2685	2685	2685	0
458	20241031	131100	25498950	2685	2685	2685	2685	0
459	20241031	131000	25498950	2685	2685	2685	2685	0
460	20241031	130900	25498950	2685	2685	2685	2685	0
461	20241031	130800	25498950	2685	2690	2690	2685	4
462	20241031	130700	25488200	2690	2690	2690	2690	0
463	20241031	130600	25488200	2690	2690	2690	2690	0
464	20241031	130500	25488200	2690	2690	2690	2690	0
465	20241031	130400	25488200	2690	2690	2690	2690	0
466	20241031	130300	25488200	2690	2690	2690	2690	0
467	20241031	130200	25488200	2690	2690	2690	2690	0
468	20241031	130100	25488200	2690	2690	2690	2690	0
469	20241031	130000	25488200	2690	2690	2690	2690	7
470	20241031	125900	25469370	2690	2690	2690	2690	0
471	20241031	125800	25469370	2690	2690	2690	2690	0
472	20241031	125700	25469370	2690	2690	2690	2690	0
473	20241031	125600	25469370	2690	2690	2690	2690	0
474	20241031	125500	25469370	2690	2690	2690	2690	0
475	20241031	125400	25469370	2690	2690	2690	2690	0
476	20241031	125300	25469370	2690	2690	2690	2690	0
477	20241031	125200	25469370	2690	2690	2690	2690	0
478	20241031	125100	25469370	2690	2690	2690	2690	0
479	20241031	125000	25469370	2690	2690	2690	2690	0
480	20241031	124900	25469370	2690	2690	2690	2690	0
481	20241031	124800	25469370	2690	2690	2690	2690	0
482	20241031	124700	25469370	2690	2690	2690	2690	0
483	20241031	124600	25469370	2690	2690	2690	2690	0
484	20241031	124500	25469370	2690	2690	2690	2690	0
485	20241031	124400	25469370	2690	2690	2690	2690	0
486	20241031	124300	25469370	2690	2690	2690	2690	0
487	20241031	124200	25469370	2690	2690	2690	2690	0
488	20241031	124100	25469370	2690	2690	2690	2690	1
489	20241031	124000	25466680	2670	2670	2670	2670	0
490	20241031	123900	25466680	2670	2670	2670	2670	85
491	20241031	123800	25239730	2670	2670	2670	2670	0
492	20241031	123700	25239730	2670	2670	2670	2670	0
493	20241031	123600	25239730	2670	2670	2670	2670	0
494	20241031	123500	25239730	2670	2670	2670	2670	0
495	20241031	123400	25239730	2670	2670	2670	2670	0
496	20241031	123300	25239730	2670	2670	2670	2670	0
497	20241031	123200	25239730	2670	2670	2670	2670	0
498	20241031	123100	25239730	2670	2675	2675	2670	185
499	20241031	123000	24744955	2675	2675	2675	2675	1238
500	20241031	122900	21433305	2680	2680	2680	2680	0
501	20241031	122800	21433305	2680	2680	2680	2680	0
502	20241031	122700	21433305	2680	2680	2680	2680	0
503	20241031	122600	21433305	2680	2680	2680	2680	2
504	20241031	122500	21427945	2690	2690	2690	2690	0
505	20241031	122400	21427945	2690	2690	2690	2690	0
506	20241031	122300	21427945	2690	2690	2690	2690	0
507	20241031	122200	21427945	2690	2690	2690	2690	0
508	20241031	122100	21427945	2690	2690	2690	2690	0
509	20241031	122000	21427945	2690	2690	2690	2690	0
510	20241031	121900	21427945	2690	2690	2690	2690	0
511	20241031	121800	21427945	2690	2690	2690	2690	0
512	20241031	121700	21427945	2690	2690	2690	2690	0
513	20241031	121600	21427945	2690	2690	2690	2690	0
514	20241031	121500	21427945	2690	2690	2690	2690	0
515	20241031	121400	21427945	2690	2690	2690	2690	0
516	20241031	121300	21427945	2690	2690	2690	2690	0
517	20241031	121200	21427945	2690	2690	2690	2690	0
518	20241031	121100	21427945	2690	2690	2690	2690	1
519	20241031	121000	21425255	2690	2690	2690	2690	0
520	20241031	120900	21425255	2690	2690	2690	2690	0
521	20241031	120800	21425255	2690	2690	2690	2690	0
522	20241031	120700	21425255	2690	2690	2690	2690	0
523	20241031	120600	21425255	2690	2690	2690	2690	1
524	20241031	120500	21422565	2675	2675	2675	2675	0
525	20241031	120400	21422565	2675	2675	2675	2675	0
526	20241031	120300	21422565	2675	2675	2675	2675	0
527	20241031	120200	21422565	2675	2675	2675	2675	0
528	20241031	120100	21422565	2675	2675	2675	2675	0
529	20241031	120000	21422565	2675	2675	2675	2675	0
530	20241031	115900	21422565	2675	2675	2675	2675	0
531	20241031	115800	21422565	2675	2675	2675	2675	0
532	20241031	115700	21422565	2675	2675	2675	2675	0
533	20241031	115600	21422565	2675	2675	2675	2675	0
534	20241031	115500	21422565	2675	2675	2675	2675	1
535	20241031	115400	21419890	2675	2675	2675	2675	0
536	20241031	115300	21419890	2675	2675	2675	2675	0
537	20241031	115200	21419890	2675	2675	2675	2675	0
538	20241031	115100	21419890	2675	2675	2675	2675	0
539	20241031	115000	21419890	2675	2675	2675	2675	0
540	20241031	114900	21419890	2675	2675	2675	2675	1
541	20241031	114800	21417215	2680	2680	2680	2680	0
542	20241031	114700	21417215	2680	2680	2680	2680	0
543	20241031	114600	21417215	2680	2680	2680	2680	0
544	20241031	114500	21417215	2680	2680	2680	2680	0
545	20241031	114400	21417215	2680	2680	2680	2680	658
546	20241031	114300	19653775	2680	2680	2680	2680	1
547	20241031	114200	19651095	2685	2685	2685	2685	0
548	20241031	114100	19651095	2685	2685	2685	2685	0
549	20241031	114000	19651095	2685	2685	2685	2685	0
550	20241031	113900	19651095	2685	2685	2685	2685	127
551	20241031	113800	19310100	2680	2680	2680	2680	1
552	20241031	113700	19307420	2680	2680	2680	2680	0
553	20241031	113600	19307420	2680	2680	2680	2680	0
554	20241031	113500	19307420	2680	2680	2680	2680	0
555	20241031	113400	19307420	2680	2680	2680	2680	0
556	20241031	113300	19307420	2680	2680	2680	2680	0
557	20241031	113200	19307420	2680	2680	2680	2680	1
558	20241031	113100	19304740	2685	2685	2685	2685	338
559	20241031	113000	18397210	2680	2680	2680	2680	0
560	20241031	112900	18397210	2680	2680	2680	2680	0
561	20241031	112800	18397210	2680	2680	2680	2680	0
562	20241031	112700	18397210	2680	2680	2680	2680	0
563	20241031	112600	18397210	2680	2680	2680	2680	1
564	20241031	112500	18394530	2680	2680	2680	2680	0
565	20241031	112400	18394530	2680	2680	2680	2680	0
566	20241031	112300	18394530	2680	2680	2680	2680	0
567	20241031	112200	18394530	2680	2680	2680	2680	0
568	20241031	112100	18394530	2680	2680	2680	2680	0
569	20241031	112000	18394530	2680	2680	2680	2680	1
570	20241031	111900	18391850	2680	2680	2680	2680	0
571	20241031	111800	18391850	2680	2680	2680	2680	0
572	20241031	111700	18391850	2680	2680	2680	2680	0
573	20241031	111600	18391850	2680	2680	2680	2680	0
574	20241031	111500	18391850	2680	2680	2680	2680	1
575	20241031	111400	18389170	2680	2680	2680	2680	0
576	20241031	111300	18389170	2680	2680	2680	2680	0
577	20241031	111200	18389170	2680	2680	2680	2680	0
578	20241031	111100	18389170	2680	2680	2680	2680	0
579	20241031	111000	18389170	2680	2680	2680	2680	0
580	20241031	110900	18389170	2680	2680	2680	2680	1
581	20241031	110800	18386490	2680	2680	2680	2680	0
582	20241031	110700	18386490	2680	2680	2680	2680	0
583	20241031	110600	18386490	2680	2680	2680	2680	42
584	20241031	110500	18273930	2680	2680	2680	2680	0
585	20241031	110400	18273930	2680	2680	2680	2680	1
586	20241031	110300	18271250	2685	2685	2685	2685	1
587	20241031	110200	18268565	2685	2685	2685	2685	0
588	20241031	110100	18268565	2685	2685	2685	2685	0
589	20241031	110000	18268565	2685	2685	2685	2685	29
590	20241031	105900	18190700	2680	2680	2680	2680	0
591	20241031	105800	18190700	2680	2680	2680	2680	1
592	20241031	105700	18188020	2680	2680	2680	2680	0
593	20241031	105600	18188020	2680	2680	2680	2680	0
594	20241031	105500	18188020	2680	2680	2680	2680	0
595	20241031	105400	18188020	2680	2680	2680	2680	0
596	20241031	105300	18188020	2680	2680	2680	2680	0
597	20241031	105200	18188020	2680	2680	2680	2680	1
598	20241031	105100	18185340	2685	2685	2685	2685	0
599	20241031	105000	18185340	2685	2685	2685	2685	5
600	20241031	104900	18171915	2685	2685	2685	2685	0
601	20241031	104800	18171915	2685	2685	2685	2685	0
602	20241031	104700	18171915	2685	2685	2685	2685	1
603	20241031	104600	18169230	2690	2690	2690	2690	0
604	20241031	104500	18169230	2690	2690	2690	2690	3
605	20241031	104400	18161160	2690	2690	2690	2690	0
606	20241031	104300	18161160	2690	2690	2690	2690	0
607	20241031	104200	18161160	2690	2690	2690	2690	1
608	20241031	104100	18158470	2685	2685	2685	2685	1
609	20241031	104000	18155785	2690	2690	2690	2690	0
610	20241031	103900	18155785	2690	2690	2690	2690	0
611	20241031	103800	18155785	2690	2690	2690	2690	372
612	20241031	103700	17155105	2685	2685	2685	2685	0
613	20241031	103600	17155105	2685	2685	2685	2685	0
614	20241031	103500	17155105	2685	2685	2685	2685	26
615	20241031	103400	17085295	2680	2680	2680	2680	1
616	20241031	103300	17082615	2680	2680	2680	2680	0
617	20241031	103200	17082615	2680	2680	2680	2680	0
618	20241031	103100	17082615	2680	2680	2680	2680	0
619	20241031	103000	17082615	2680	2680	2680	2680	0
620	20241031	102900	17082615	2680	2680	2680	2680	1
621	20241031	102800	17079935	2680	2680	2680	2680	0
622	20241031	102700	17079935	2680	2680	2680	2680	0
623	20241031	102600	17079935	2680	2680	2680	2680	0
624	20241031	102500	17079935	2680	2680	2680	2680	0
625	20241031	102400	17079935	2680	2680	2680	2680	1
626	20241031	102300	17077255	2680	2680	2680	2680	0
627	20241031	102200	17077255	2680	2680	2680	2680	0
628	20241031	102100	17077255	2680	2680	2680	2680	18
629	20241031	102000	17029015	2680	2680	2680	2680	0
630	20241031	101900	17029015	2680	2680	2680	2680	1
631	20241031	101800	17026335	2680	2680	2680	2680	1
632	20241031	101700	17023655	2685	2685	2685	2685	0
633	20241031	101600	17023655	2685	2685	2685	2685	373
634	20241031	101500	16022150	2685	2685	2685	2685	0
635	20241031	101400	16022150	2685	2685	2685	2685	1
636	20241031	101300	16019465	2675	2675	2675	2675	0
637	20241031	101200	16019465	2675	2675	2675	2675	1
638	20241031	101100	16016790	2680	2680	2680	2680	0
639	20241031	101000	16016790	2680	2680	2680	2680	0
640	20241031	100900	16016790	2680	2680	2680	2680	10
641	20241031	100800	15989990	2680	2680	2680	2680	20
642	20241031	100700	15936390	2680	2675	2680	2675	68
643	20241031	100600	15754155	2680	2680	2680	2680	0
644	20241031	100500	15754155	2680	2680	2680	2680	3
645	20241031	100400	15746115	2680	2680	2680	2680	70
646	20241031	100300	15558515	2685	2685	2685	2685	0
647	20241031	100200	15558515	2685	2685	2685	2685	0
648	20241031	100100	15558515	2685	2675	2685	2675	2
649	20241031	100000	15553155	2685	2680	2685	2680	21
650	20241031	095900	15496775	2680	2680	2680	2680	34
651	20241031	095800	15405655	2680	2680	2680	2675	11
652	20241031	095700	15376200	2680	2680	2680	2680	1
653	20241031	095600	15373520	2675	2675	2675	2675	1
654	20241031	095500	15370845	2680	2680	2680	2680	6
655	20241031	095400	15354765	2680	2680	2680	2680	0
656	20241031	095300	15354765	2680	2680	2680	2680	0
657	20241031	095200	15354765	2680	2680	2680	2680	3
658	20241031	095100	15346725	2675	2675	2675	2675	0
659	20241031	095000	15346725	2675	2675	2675	2675	2
660	20241031	094900	15341375	2680	2680	2680	2680	0
661	20241031	094800	15341375	2680	2680	2680	2680	0
662	20241031	094700	15341375	2680	2680	2680	2680	0
663	20241031	094600	15341375	2680	2680	2680	2680	0
664	20241031	094500	15341375	2680	2680	2680	2680	1
665	20241031	094400	15338695	2670	2670	2670	2670	2
666	20241031	094300	15333355	2680	2680	2680	2680	0
667	20241031	094200	15333355	2680	2680	2680	2680	0
668	20241031	094100	15333355	2680	2680	2680	2680	2
669	20241031	094000	15327995	2680	2680	2680	2680	1
670	20241031	093900	15325315	2670	2670	2670	2670	2
671	20241031	093800	15319975	2680	2680	2680	2680	1
672	20241031	093700	15317295	2670	2670	2670	2670	0
673	20241031	093600	15317295	2670	2670	2670	2670	0
674	20241031	093500	15317295	2670	2670	2670	2670	0
675	20241031	093400	15317295	2670	2670	2670	2670	0
676	20241031	093300	15317295	2670	2670	2670	2670	2
677	20241031	093200	15311955	2680	2680	2680	2680	1
678	20241031	093100	15309275	2670	2670	2670	2670	777
679	20241031	093000	13234685	2670	2670	2670	2670	280
680	20241031	092900	12487085	2680	2680	2680	2680	0
681	20241031	092800	12487085	2680	2680	2680	2680	1
682	20241031	092700	12484405	2670	2670	2670	2670	2
683	20241031	092600	12479065	2680	2680	2680	2680	0
684	20241031	092500	12479065	2680	2680	2680	2680	0
685	20241031	092400	12479065	2680	2680	2680	2680	0
686	20241031	092300	12479065	2680	2680	2680	2680	0
687	20241031	092200	12479065	2680	2665	2680	2665	3
688	20241031	092100	12471055	2675	2675	2675	2675	0
689	20241031	092000	12471055	2675	2675	2675	2675	66
690	20241031	091900	12294505	2685	2685	2685	2685	0
691	20241031	091800	12294505	2685	2685	2685	2685	0
692	20241031	091700	12294505	2685	2685	2685	2685	1
693	20241031	091600	12291820	2675	2675	2675	2675	2
694	20241031	091500	12286470	2675	2675	2675	2675	0
695	20241031	091400	12286470	2675	2675	2675	2675	0
696	20241031	091300	12286470	2675	2675	2675	2675	0
697	20241031	091200	12286470	2675	2675	2675	2675	0
698	20241031	091100	12286470	2675	2675	2675	2675	333
699	20241031	091000	11395695	2675	2675	2675	2675	2
700	20241031	090900	11390345	2685	2685	2685	2685	0
701	20241031	090800	11390345	2685	2680	2685	2680	3701
702	20241031	090700	1471660	2685	2685	2685	2685	1
703	20241031	090600	1468975	2685	2685	2685	2685	1
704	20241031	090500	1466290	2665	2665	2665	2665	1
705	20241031	090400	1463625	2685	2685	2685	2665	3
706	20241031	090300	1455590	2665	2665	2665	2665	1
707	20241031	090200	1452925	2660	2685	2685	2660	2
708	20241031	090100	1447580	2660	2670	2670	2660	7
709	20241031	090000	1428925	2690	2675	2690	2675	516