KissMeData/246690/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205700	43745976	1001	1001	1001	1001	255
3	20241031	205600	43745976	1001	1001	1001	1001	0
4	20241031	205500	43745976	1001	1001	1001	1001	0
5	20241031	205400	43745976	1001	1001	1001	1001	0
6	20241031	205300	43745976	1001	1001	1001	1001	0
7	20241031	205200	43745976	1001	1001	1001	1001	0
8	20241031	205100	43745976	1001	1001	1001	1001	0
9	20241031	205000	43745976	1001	1001	1001	1001	0
10	20241031	204900	43745976	1001	1001	1001	1001	0
11	20241031	204800	43745976	1001	1001	1001	1001	0
12	20241031	204700	43745976	1001	1001	1001	1001	0
13	20241031	204600	43745976	1001	1001	1001	1001	0
14	20241031	204500	43745976	1001	1001	1001	1001	0
15	20241031	204400	43745976	1001	1001	1001	1001	0
16	20241031	204300	43745976	1001	1001	1001	1001	0
17	20241031	204200	43745976	1001	1001	1001	1001	0
18	20241031	204100	43745976	1001	1001	1001	1001	0
19	20241031	204000	43745976	1001	1001	1001	1001	0
20	20241031	203900	43745976	1001	1001	1001	1001	0
21	20241031	203800	43745976	1001	1001	1001	1001	0
22	20241031	203700	43745976	1001	1001	1001	1001	0
23	20241031	203600	43745976	1001	1001	1001	1001	0
24	20241031	203500	43745976	1001	1001	1001	1001	0
25	20241031	203400	43745976	1001	1001	1001	1001	0
26	20241031	203300	43745976	1001	1001	1001	1001	0
27	20241031	203200	43745976	1001	1001	1001	1001	0
28	20241031	203100	43745976	1001	1001	1001	1001	0
29	20241031	203000	43745976	1001	1001	1001	1001	0
30	20241031	202900	43745976	1001	1001	1001	1001	0
31	20241031	202800	43745976	1001	1001	1001	1001	0
32	20241031	202700	43745976	1001	1001	1001	1001	255
33	20241031	202600	43745976	1001	1001	1001	1001	0
34	20241031	202500	43745976	1001	1001	1001	1001	0
35	20241031	202400	43745976	1001	1001	1001	1001	0
36	20241031	202300	43745976	1001	1001	1001	1001	0
37	20241031	202200	43745976	1001	1001	1001	1001	0
38	20241031	202100	43745976	1001	1001	1001	1001	0
39	20241031	202000	43745976	1001	1001	1001	1001	0
40	20241031	201900	43745976	1001	1001	1001	1001	0
41	20241031	201800	43745976	1001	1001	1001	1001	0
42	20241031	201700	43745976	1001	1001	1001	1001	0
43	20241031	201600	43745976	1001	1001	1001	1001	0
44	20241031	201500	43745976	1001	1001	1001	1001	0
45	20241031	201400	43745976	1001	1001	1001	1001	0
46	20241031	201300	43745976	1001	1001	1001	1001	0
47	20241031	201200	43745976	1001	1001	1001	1001	0
48	20241031	201100	43745976	1001	1001	1001	1001	0
49	20241031	201000	43745976	1001	1001	1001	1001	0
50	20241031	200900	43745976	1001	1001	1001	1001	0
51	20241031	200800	43745976	1001	1001	1001	1001	0
52	20241031	200700	43745976	1001	1001	1001	1001	0
53	20241031	200600	43745976	1001	1001	1001	1001	0
54	20241031	200500	43745976	1001	1001	1001	1001	0
55	20241031	200400	43745976	1001	1001	1001	1001	0
56	20241031	200300	43745976	1001	1001	1001	1001	0
57	20241031	200200	43745976	1001	1001	1001	1001	0
58	20241031	200100	43745976	1001	1001	1001	1001	0
59	20241031	200000	43745976	1001	1001	1001	1001	0
60	20241031	195900	43745976	1001	1001	1001	1001	0
61	20241031	195800	43745976	1001	1001	1001	1001	0
62	20241031	195700	43745976	1001	1001	1001	1001	255
63	20241031	195600	43745976	1001	1001	1001	1001	0
64	20241031	195500	43745976	1001	1001	1001	1001	0
65	20241031	195400	43745976	1001	1001	1001	1001	0
66	20241031	195300	43745976	1001	1001	1001	1001	0
67	20241031	195200	43745976	1001	1001	1001	1001	0
68	20241031	195100	43745976	1001	1001	1001	1001	0
69	20241031	195000	43745976	1001	1001	1001	1001	0
70	20241031	194900	43745976	1001	1001	1001	1001	0
71	20241031	194800	43745976	1001	1001	1001	1001	0
72	20241031	194700	43745976	1001	1001	1001	1001	0
73	20241031	194600	43745976	1001	1001	1001	1001	0
74	20241031	194500	43745976	1001	1001	1001	1001	0
75	20241031	194400	43745976	1001	1001	1001	1001	0
76	20241031	194300	43745976	1001	1001	1001	1001	0
77	20241031	194200	43745976	1001	1001	1001	1001	0
78	20241031	194100	43745976	1001	1001	1001	1001	0
79	20241031	194000	43745976	1001	1001	1001	1001	0
80	20241031	193900	43745976	1001	1001	1001	1001	0
81	20241031	193800	43745976	1001	1001	1001	1001	0
82	20241031	193700	43745976	1001	1001	1001	1001	0
83	20241031	193600	43745976	1001	1001	1001	1001	0
84	20241031	193500	43745976	1001	1001	1001	1001	0
85	20241031	193400	43745976	1001	1001	1001	1001	0
86	20241031	193300	43745976	1001	1001	1001	1001	0
87	20241031	193200	43745976	1001	1001	1001	1001	0
88	20241031	193100	43745976	1001	1001	1001	1001	0
89	20241031	193000	43745976	1001	1001	1001	1001	0
90	20241031	192900	43745976	1001	1001	1001	1001	0
91	20241031	192800	43745976	1001	1001	1001	1001	0
92	20241031	192700	43745976	1001	1001	1001	1001	255
93	20241031	192600	43745976	1001	1001	1001	1001	0
94	20241031	192500	43745976	1001	1001	1001	1001	0
95	20241031	192400	43745976	1001	1001	1001	1001	0
96	20241031	192300	43745976	1001	1001	1001	1001	0
97	20241031	192200	43745976	1001	1001	1001	1001	0
98	20241031	192100	43745976	1001	1001	1001	1001	0
99	20241031	192000	43745976	1001	1001	1001	1001	0
100	20241031	191900	43745976	1001	1001	1001	1001	0
101	20241031	191800	43745976	1001	1001	1001	1001	0
102	20241031	191700	43745976	1001	1001	1001	1001	0
103	20241031	191600	43745976	1001	1001	1001	1001	0
104	20241031	191500	43745976	1001	1001	1001	1001	0
105	20241031	191400	43745976	1001	1001	1001	1001	0
106	20241031	191300	43745976	1001	1001	1001	1001	0
107	20241031	191200	43745976	1001	1001	1001	1001	0
108	20241031	191100	43745976	1001	1001	1001	1001	0
109	20241031	191000	43745976	1001	1001	1001	1001	0
110	20241031	190900	43745976	1001	1001	1001	1001	0
111	20241031	190800	43745976	1001	1001	1001	1001	0
112	20241031	190700	43745976	1001	1001	1001	1001	0
113	20241031	190600	43745976	1001	1001	1001	1001	0
114	20241031	190500	43745976	1001	1001	1001	1001	0
115	20241031	190400	43745976	1001	1001	1001	1001	0
116	20241031	190300	43745976	1001	1001	1001	1001	0
117	20241031	190200	43745976	1001	1001	1001	1001	0
118	20241031	190100	43745976	1001	1001	1001	1001	0
119	20241031	190000	43745976	1001	1001	1001	1001	0
120	20241031	185900	43745976	1001	1001	1001	1001	0
121	20241031	185800	43745976	1001	1001	1001	1001	0
122	20241031	185700	43745976	1001	1001	1001	1001	255
123	20241031	185600	43745976	1001	1001	1001	1001	0
124	20241031	185500	43745976	1001	1001	1001	1001	0
125	20241031	185400	43745976	1001	1001	1001	1001	0
126	20241031	185300	43745976	1001	1001	1001	1001	0
127	20241031	185200	43745976	1001	1001	1001	1001	0
128	20241031	185100	43745976	1001	1001	1001	1001	0
129	20241031	185000	43745976	1001	1001	1001	1001	0
130	20241031	184900	43745976	1001	1001	1001	1001	0
131	20241031	184800	43745976	1001	1001	1001	1001	0
132	20241031	184700	43745976	1001	1001	1001	1001	0
133	20241031	184600	43745976	1001	1001	1001	1001	0
134	20241031	184500	43745976	1001	1001	1001	1001	0
135	20241031	184400	43745976	1001	1001	1001	1001	0
136	20241031	184300	43745976	1001	1001	1001	1001	0
137	20241031	184200	43745976	1001	1001	1001	1001	0
138	20241031	184100	43745976	1001	1001	1001	1001	0
139	20241031	184000	43745976	1001	1001	1001	1001	0
140	20241031	183900	43745976	1001	1001	1001	1001	0
141	20241031	183800	43745976	1001	1001	1001	1001	0
142	20241031	183700	43745976	1001	1001	1001	1001	0
143	20241031	183600	43745976	1001	1001	1001	1001	0
144	20241031	183500	43745976	1001	1001	1001	1001	0
145	20241031	183400	43745976	1001	1001	1001	1001	0
146	20241031	183300	43745976	1001	1001	1001	1001	0
147	20241031	183200	43745976	1001	1001	1001	1001	0
148	20241031	183100	43745976	1001	1001	1001	1001	0
149	20241031	183000	43745976	1001	1001	1001	1001	0
150	20241031	182900	43745976	1001	1001	1001	1001	0
151	20241031	182800	43745976	1001	1001	1001	1001	0
152	20241031	182700	43745976	1001	1001	1001	1001	255
153	20241031	182600	43745976	1001	1001	1001	1001	0
154	20241031	182500	43745976	1001	1001	1001	1001	0
155	20241031	182400	43745976	1001	1001	1001	1001	0
156	20241031	182300	43745976	1001	1001	1001	1001	0
157	20241031	182200	43745976	1001	1001	1001	1001	0
158	20241031	182100	43745976	1001	1001	1001	1001	0
159	20241031	182000	43745976	1001	1001	1001	1001	0
160	20241031	181900	43745976	1001	1001	1001	1001	0
161	20241031	181800	43745976	1001	1001	1001	1001	0
162	20241031	181700	43745976	1001	1001	1001	1001	0
163	20241031	181600	43745976	1001	1001	1001	1001	0
164	20241031	181500	43745976	1001	1001	1001	1001	0
165	20241031	181400	43745976	1001	1001	1001	1001	0
166	20241031	181300	43745976	1001	1001	1001	1001	0
167	20241031	181200	43745976	1001	1001	1001	1001	0
168	20241031	181100	43745976	1001	1001	1001	1001	0
169	20241031	181000	43745976	1001	1001	1001	1001	0
170	20241031	180900	43745976	1001	1001	1001	1001	0
171	20241031	180800	43745976	1001	1001	1001	1001	0
172	20241031	180700	43745976	1001	1001	1001	1001	0
173	20241031	180600	43745976	1001	1001	1001	1001	0
174	20241031	180500	43745976	1001	1001	1001	1001	0
175	20241031	180400	43745976	1001	1001	1001	1001	0
176	20241031	180300	43745976	1001	1001	1001	1001	0
177	20241031	180200	43745976	1001	1001	1001	1001	0
178	20241031	180100	43745976	1001	1001	1001	1001	0
179	20241031	180000	43745976	1001	1001	1001	1001	0
180	20241031	175900	43745976	1001	1001	1001	1001	0
181	20241031	175800	43745976	1001	1001	1001	1001	0
182	20241031	175700	43745976	1001	1001	1001	1001	255
183	20241031	175600	43745976	1001	1001	1001	1001	0
184	20241031	175500	43745976	1001	1001	1001	1001	0
185	20241031	175400	43745976	1001	1001	1001	1001	0
186	20241031	175300	43745976	1001	1001	1001	1001	0
187	20241031	175200	43745976	1001	1001	1001	1001	0
188	20241031	175100	43745976	1001	1001	1001	1001	0
189	20241031	175000	43745976	1001	1001	1001	1001	0
190	20241031	174900	43745976	1001	1001	1001	1001	0
191	20241031	174800	43745976	1001	1001	1001	1001	0
192	20241031	174700	43745976	1001	1001	1001	1001	0
193	20241031	174600	43745976	1001	1001	1001	1001	0
194	20241031	174500	43745976	1001	1001	1001	1001	0
195	20241031	174400	43745976	1001	1001	1001	1001	0
196	20241031	174300	43745976	1001	1001	1001	1001	0
197	20241031	174200	43745976	1001	1001	1001	1001	0
198	20241031	174100	43745976	1001	1001	1001	1001	0
199	20241031	174000	43745976	1001	1001	1001	1001	0
200	20241031	173900	43745976	1001	1001	1001	1001	0
201	20241031	173800	43745976	1001	1001	1001	1001	0
202	20241031	173700	43745976	1001	1001	1001	1001	0
203	20241031	173600	43745976	1001	1001	1001	1001	0
204	20241031	173500	43745976	1001	1001	1001	1001	0
205	20241031	173400	43745976	1001	1001	1001	1001	0
206	20241031	173300	43745976	1001	1001	1001	1001	0
207	20241031	173200	43745976	1001	1001	1001	1001	0
208	20241031	173100	43745976	1001	1001	1001	1001	0
209	20241031	173000	43745976	1001	1001	1001	1001	0
210	20241031	172900	43745976	1001	1001	1001	1001	0
211	20241031	172800	43745976	1001	1001	1001	1001	0
212	20241031	172700	43745976	1001	1001	1001	1001	255
213	20241031	172600	43745976	1001	1001	1001	1001	0
214	20241031	172500	43745976	1001	1001	1001	1001	0
215	20241031	172400	43745976	1001	1001	1001	1001	0
216	20241031	172300	43745976	1001	1001	1001	1001	0
217	20241031	172200	43745976	1001	1001	1001	1001	0
218	20241031	172100	43745976	1001	1001	1001	1001	0
219	20241031	172000	43745976	1001	1001	1001	1001	0
220	20241031	171900	43745976	1001	1001	1001	1001	0
221	20241031	171800	43745976	1001	1001	1001	1001	0
222	20241031	171700	43745976	1001	1001	1001	1001	0
223	20241031	171600	43745976	1001	1001	1001	1001	0
224	20241031	171500	43745976	1001	1001	1001	1001	0
225	20241031	171400	43745976	1001	1001	1001	1001	0
226	20241031	171300	43745976	1001	1001	1001	1001	0
227	20241031	171200	43745976	1001	1001	1001	1001	0
228	20241031	171100	43745976	1001	1001	1001	1001	0
229	20241031	171000	43745976	1001	1001	1001	1001	0
230	20241031	170900	43745976	1001	1001	1001	1001	0
231	20241031	170800	43745976	1001	1001	1001	1001	0
232	20241031	170700	43745976	1001	1001	1001	1001	0
233	20241031	170600	43745976	1001	1001	1001	1001	0
234	20241031	170500	43745976	1001	1001	1001	1001	0
235	20241031	170400	43745976	1001	1001	1001	1001	0
236	20241031	170300	43745976	1001	1001	1001	1001	0
237	20241031	170200	43745976	1001	1001	1001	1001	0
238	20241031	170100	43745976	1001	1001	1001	1001	0
239	20241031	170000	43745976	1001	1001	1001	1001	0
240	20241031	165900	43745976	1001	1001	1001	1001	0
241	20241031	165800	43745976	1001	1001	1001	1001	0
242	20241031	165700	43745976	1001	1001	1001	1001	255
243	20241031	165600	43745976	1001	1001	1001	1001	0
244	20241031	165500	43745976	1001	1001	1001	1001	0
245	20241031	165400	43745976	1001	1001	1001	1001	0
246	20241031	165300	43745976	1001	1001	1001	1001	0
247	20241031	165200	43745976	1001	1001	1001	1001	0
248	20241031	165100	43745976	1001	1001	1001	1001	0
249	20241031	165000	43745976	1001	1001	1001	1001	0
250	20241031	164900	43745976	1001	1001	1001	1001	0
251	20241031	164800	43745976	1001	1001	1001	1001	0
252	20241031	164700	43745976	1001	1001	1001	1001	0
253	20241031	164600	43745976	1001	1001	1001	1001	0
254	20241031	164500	43745976	1001	1001	1001	1001	0
255	20241031	164400	43745976	1001	1001	1001	1001	0
256	20241031	164300	43745976	1001	1001	1001	1001	0
257	20241031	164200	43745976	1001	1001	1001	1001	0
258	20241031	164100	43745976	1001	1001	1001	1001	0
259	20241031	164000	43745976	1001	1001	1001	1001	0
260	20241031	163900	43745976	1001	1001	1001	1001	0
261	20241031	163800	43745976	1001	1001	1001	1001	0
262	20241031	163700	43745976	1001	1001	1001	1001	0
263	20241031	163600	43745976	1001	1001	1001	1001	0
264	20241031	163500	43745976	1001	1001	1001	1001	0
265	20241031	163400	43745976	1001	1001	1001	1001	0
266	20241031	163300	43745976	1001	1001	1001	1001	0
267	20241031	163200	43745976	1001	1001	1001	1001	0
268	20241031	163100	43745976	1001	1001	1001	1001	0
269	20241031	163000	43745976	1001	1001	1001	1001	0
270	20241031	162900	43745976	1001	1001	1001	1001	0
271	20241031	162800	43745976	1001	1001	1001	1001	0
272	20241031	162700	43745976	1001	1001	1001	1001	255
273	20241031	162600	43745976	1001	1001	1001	1001	0
274	20241031	162500	43745976	1001	1001	1001	1001	0
275	20241031	162400	43745976	1001	1001	1001	1001	0
276	20241031	162300	43745976	1001	1001	1001	1001	0
277	20241031	162200	43745976	1001	1001	1001	1001	0
278	20241031	162100	43745976	1001	1001	1001	1001	0
279	20241031	162000	43745976	1001	1001	1001	1001	0
280	20241031	161900	43745976	1001	1001	1001	1001	0
281	20241031	161800	43745976	1001	1001	1001	1001	0
282	20241031	161700	43745976	1001	1001	1001	1001	0
283	20241031	161600	43745976	1001	1001	1001	1001	0
284	20241031	161500	43745976	1001	1001	1001	1001	0
285	20241031	161400	43745976	1001	1001	1001	1001	0
286	20241031	161300	43745976	1001	1001	1001	1001	0
287	20241031	161200	43745976	1001	1001	1001	1001	0
288	20241031	161100	43745976	1001	1001	1001	1001	0
289	20241031	161000	43745976	1001	1001	1001	1001	0
290	20241031	160900	43745976	1001	1001	1001	1001	0
291	20241031	160800	43745976	1001	1001	1001	1001	0
292	20241031	160700	43745976	1001	1001	1001	1001	0
293	20241031	160600	43745976	1001	1001	1001	1001	0
294	20241031	160500	43745976	1001	1001	1001	1001	0
295	20241031	160400	43745976	1001	1001	1001	1001	0
296	20241031	160300	43745976	1001	1001	1001	1001	0
297	20241031	160200	43745976	1001	1001	1001	1001	0
298	20241031	160100	43745976	1001	1001	1001	1001	0
299	20241031	160000	43745976	1001	1001	1001	1001	0
300	20241031	155900	43745976	1001	1001	1001	1001	0
301	20241031	155800	43745976	1001	1001	1001	1001	0
302	20241031	155700	43745976	1001	1001	1001	1001	255
303	20241031	155600	43745976	1001	1001	1001	1001	0
304	20241031	155500	43745976	1001	1001	1001	1001	0
305	20241031	155400	43745976	1001	1001	1001	1001	0
306	20241031	155300	43745976	1001	1001	1001	1001	0
307	20241031	155200	43745976	1001	1001	1001	1001	0
308	20241031	155100	43745976	1001	1001	1001	1001	0
309	20241031	155000	43745976	1001	1001	1001	1001	0
310	20241031	154900	43745976	1001	1001	1001	1001	0
311	20241031	154800	43745976	1001	1001	1001	1001	0
312	20241031	154700	43745976	1001	1001	1001	1001	0
313	20241031	154600	43745976	1001	1001	1001	1001	0
314	20241031	154500	43745976	1001	1001	1001	1001	0
315	20241031	154400	43745976	1001	1001	1001	1001	0
316	20241031	154300	43745976	1001	1001	1001	1001	0
317	20241031	154200	43745976	1001	1001	1001	1001	0
318	20241031	154100	43745976	1001	1001	1001	1001	0
319	20241031	154000	43745976	1001	1001	1001	1001	0
320	20241031	153900	43745976	1001	1001	1001	1001	0
321	20241031	153800	43745976	1001	1001	1001	1001	0
322	20241031	153700	43745976	1001	1001	1001	1001	0
323	20241031	153600	43745976	1001	1001	1001	1001	0
324	20241031	153500	43745976	1001	1001	1001	1001	0
325	20241031	153400	43745976	1001	1001	1001	1001	0
326	20241031	153300	43745976	1001	1001	1001	1001	0
327	20241031	153200	43745976	1001	1001	1001	1001	0
328	20241031	153100	43745976	1001	1001	1001	1001	0
329	20241031	153000	43745976	1001	1001	1001	1001	255
330	20241031	152900	43490721	1001	1001	1001	1001	0
331	20241031	152800	43490721	1001	1001	1001	1001	0
332	20241031	152700	43490721	1001	1001	1001	1001	0
333	20241031	152600	43490721	1001	1001	1001	1001	0
334	20241031	152500	43490721	1001	1001	1001	1001	0
335	20241031	152400	43490721	1001	1001	1001	1001	0
336	20241031	152300	43490721	1001	1001	1001	1001	0
337	20241031	152200	43490721	1001	1001	1001	1001	0
338	20241031	152100	43490721	1001	1001	1001	1001	0
339	20241031	152000	43490721	1001	1001	1001	1001	0
340	20241031	151900	43490721	1001	1001	1001	1001	20
341	20241031	151800	43470701	1001	1001	1001	1001	0
342	20241031	151700	43470701	1001	1001	1001	1001	5
343	20241031	151600	43465696	1000	1000	1000	1000	450
344	20241031	151500	43015696	1001	1001	1001	1001	0
345	20241031	151400	43015696	1001	1001	1001	1001	0
346	20241031	151300	43015696	1001	1001	1001	1001	0
347	20241031	151200	43015696	1001	1001	1001	1001	0
348	20241031	151100	43015696	1001	1001	1001	1001	0
349	20241031	151000	43015696	1001	1001	1001	1001	0
350	20241031	150900	43015696	1001	1001	1001	1001	15
351	20241031	150800	43000681	1001	1001	1001	1001	500
352	20241031	150700	42500181	1002	1002	1002	1002	0
353	20241031	150600	42500181	1002	1002	1002	1002	0
354	20241031	150500	42500181	1002	1002	1002	1002	0
355	20241031	150400	42500181	1002	1001	1002	1001	203
356	20241031	150300	42296958	1002	1002	1002	1002	1
357	20241031	150200	42295956	1002	1002	1002	1002	0
358	20241031	150100	42295956	1002	1002	1002	1002	0
359	20241031	150000	42295956	1002	1002	1002	1002	2
360	20241031	145900	42293952	1002	1002	1002	1002	1
361	20241031	145800	42292950	1002	1002	1002	1002	497
362	20241031	145700	41794956	1002	1002	1002	1002	0
363	20241031	145600	41794956	1002	1002	1002	1002	0
364	20241031	145500	41794956	1002	1002	1002	1002	0
365	20241031	145400	41794956	1002	1002	1002	1002	0
366	20241031	145300	41794956	1002	1002	1002	1002	0
367	20241031	145200	41794956	1002	1002	1002	1002	90
368	20241031	145100	41704776	1002	1002	1002	1002	0
369	20241031	145000	41704776	1002	1002	1002	1002	0
370	20241031	144900	41704776	1002	1002	1002	1002	0
371	20241031	144800	41704776	1002	1002	1002	1002	0
372	20241031	144700	41704776	1002	1002	1002	1002	0
373	20241031	144600	41704776	1002	1002	1002	1002	1861
374	20241031	144500	39840054	1003	1003	1003	1003	0
375	20241031	144400	39840054	1003	1003	1003	1003	0
376	20241031	144300	39840054	1003	1003	1003	1003	0
377	20241031	144200	39840054	1003	1003	1003	1003	0
378	20241031	144100	39840054	1003	1003	1003	1003	0
379	20241031	144000	39840054	1003	1003	1003	1003	0
380	20241031	143900	39840054	1003	1003	1003	1003	0
381	20241031	143800	39840054	1003	1003	1003	1003	500
382	20241031	143700	39338554	1003	1003	1003	1003	0
383	20241031	143600	39338554	1003	1003	1003	1003	0
384	20241031	143500	39338554	1003	1003	1003	1003	0
385	20241031	143400	39338554	1003	1003	1003	1003	0
386	20241031	143300	39338554	1003	1003	1003	1003	0
387	20241031	143200	39338554	1003	1003	1003	1003	0
388	20241031	143100	39338554	1003	1003	1003	1003	0
389	20241031	143000	39338554	1003	1003	1003	1003	0
390	20241031	142900	39338554	1003	1002	1003	1002	1819
391	20241031	142800	37515915	1001	1001	1001	1001	548
392	20241031	142700	36967367	1001	1001	1001	1001	0
393	20241031	142600	36967367	1001	1001	1001	1001	0
394	20241031	142500	36967367	1001	1001	1001	1001	0
395	20241031	142400	36967367	1001	1001	1001	1001	0
396	20241031	142300	36967367	1001	1001	1001	1001	0
397	20241031	142200	36967367	1001	1001	1001	1001	0
398	20241031	142100	36967367	1001	1001	1001	1001	0
399	20241031	142000	36967367	1001	1001	1001	1001	0
400	20241031	141900	36967367	1001	1001	1001	1001	0
401	20241031	141800	36967367	1001	1001	1001	1001	0
402	20241031	141700	36967367	1001	1001	1001	1001	0
403	20241031	141600	36967367	1001	1001	1001	1001	0
404	20241031	141500	36967367	1001	1001	1001	1001	0
405	20241031	141400	36967367	1001	1001	1001	1001	0
406	20241031	141300	36967367	1001	1001	1001	1001	0
407	20241031	141200	36967367	1001	1001	1001	1001	0
408	20241031	141100	36967367	1001	1001	1001	1001	0
409	20241031	141000	36967367	1001	1001	1001	1001	0
410	20241031	140900	36967367	1001	1001	1001	1001	0
411	20241031	140800	36967367	1001	1001	1001	1001	0
412	20241031	140700	36967367	1001	1001	1001	1001	0
413	20241031	140600	36967367	1001	1001	1001	1001	0
414	20241031	140500	36967367	1001	1001	1001	1001	0
415	20241031	140400	36967367	1001	1001	1001	1001	0
416	20241031	140300	36967367	1001	1001	1001	1001	0
417	20241031	140200	36967367	1001	1001	1001	1001	444
418	20241031	140100	36522923	1001	1001	1001	1001	0
419	20241031	140000	36522923	1001	1001	1001	1001	0
420	20241031	135900	36522923	1001	1001	1001	1001	40
421	20241031	135800	36482883	1001	1001	1001	1001	1049
422	20241031	135700	35432834	1001	1001	1001	1001	20
423	20241031	135600	35412814	1001	1001	1001	1001	0
424	20241031	135500	35412814	1001	1001	1001	1001	0
425	20241031	135400	35412814	1001	1001	1001	1001	160
426	20241031	135300	35252654	1001	1001	1001	1001	0
427	20241031	135200	35252654	1001	1001	1001	1001	0
428	20241031	135100	35252654	1001	1001	1001	1001	0
429	20241031	135000	35252654	1001	1001	1001	1001	0
430	20241031	134900	35252654	1001	1001	1001	1001	0
431	20241031	134800	35252654	1001	1001	1001	1001	0
432	20241031	134700	35252654	1001	1001	1001	1001	0
433	20241031	134600	35252654	1001	1001	1001	1001	0
434	20241031	134500	35252654	1001	1001	1001	1001	53
435	20241031	134400	35199601	1001	1001	1001	1001	0
436	20241031	134300	35199601	1001	1001	1001	1001	0
437	20241031	134200	35199601	1001	1001	1001	1001	0
438	20241031	134100	35199601	1001	1001	1001	1001	0
439	20241031	134000	35199601	1001	1001	1001	1001	0
440	20241031	133900	35199601	1001	1001	1001	1001	0
441	20241031	133800	35199601	1001	1001	1001	1001	0
442	20241031	133700	35199601	1001	1001	1001	1001	0
443	20241031	133600	35199601	1001	1001	1001	1001	1
444	20241031	133500	35198600	1000	1000	1000	1000	0
445	20241031	133400	35198600	1000	1000	1000	1000	0
446	20241031	133300	35198600	1000	1000	1000	1000	860
447	20241031	133200	34338600	1000	1000	1000	1000	0
448	20241031	133100	34338600	1000	1000	1000	1000	0
449	20241031	133000	34338600	1000	1000	1000	1000	0
450	20241031	132900	34338600	1000	1000	1000	1000	707
451	20241031	132800	33631600	1000	1000	1000	1000	0
452	20241031	132700	33631600	1000	1000	1000	1000	0
453	20241031	132600	33631600	1000	1000	1000	1000	0
454	20241031	132500	33631600	1000	1000	1000	1000	0
455	20241031	132400	33631600	1000	1000	1000	1000	793
456	20241031	132300	32838600	1000	1000	1000	1000	0
457	20241031	132200	32838600	1000	1000	1000	1000	0
458	20241031	132100	32838600	1000	1000	1000	1000	1
459	20241031	132000	32837600	1000	1000	1000	1000	0
460	20241031	131900	32837600	1000	1000	1000	1000	0
461	20241031	131800	32837600	1000	1000	1000	1000	100
462	20241031	131700	32737600	1001	1001	1001	1001	0
463	20241031	131600	32737600	1001	1001	1001	1001	0
464	20241031	131500	32737600	1001	1001	1001	1001	0
465	20241031	131400	32737600	1001	1001	1001	1001	0
466	20241031	131300	32737600	1001	1001	1001	1001	0
467	20241031	131200	32737600	1001	1001	1001	1001	0
468	20241031	131100	32737600	1001	1001	1001	1001	0
469	20241031	131000	32737600	1001	1001	1001	1001	0
470	20241031	130900	32737600	1001	1001	1001	1001	0
471	20241031	130800	32737600	1001	1001	1001	1001	0
472	20241031	130700	32737600	1001	1001	1001	1001	0
473	20241031	130600	32737600	1001	1001	1001	1001	0
474	20241031	130500	32737600	1001	1001	1001	1001	0
475	20241031	130400	32737600	1001	1001	1001	1001	0
476	20241031	130300	32737600	1001	1001	1001	1001	0
477	20241031	130200	32737600	1001	1001	1001	1001	0
478	20241031	130100	32737600	1001	1001	1001	1001	0
479	20241031	130000	32737600	1001	1001	1001	1001	0
480	20241031	125900	32737600	1001	1001	1001	1001	0
481	20241031	125800	32737600	1001	1001	1001	1001	0
482	20241031	125700	32737600	1001	1001	1001	1001	0
483	20241031	125600	32737600	1001	1001	1001	1001	0
484	20241031	125500	32737600	1001	1001	1001	1001	0
485	20241031	125400	32737600	1001	1001	1001	1001	0
486	20241031	125300	32737600	1001	1001	1001	1001	0
487	20241031	125200	32737600	1001	1001	1001	1001	0
488	20241031	125100	32737600	1001	1001	1001	1001	0
489	20241031	125000	32737600	1001	1001	1001	1001	0
490	20241031	124900	32737600	1001	1001	1001	1001	0
491	20241031	124800	32737600	1001	1001	1001	1001	0
492	20241031	124700	32737600	1001	1001	1001	1001	0
493	20241031	124600	32737600	1001	1001	1001	1001	0
494	20241031	124500	32737600	1001	1001	1001	1001	3
495	20241031	124400	32734597	1001	1001	1001	1001	0
496	20241031	124300	32734597	1001	1001	1001	1001	0
497	20241031	124200	32734597	1001	1001	1001	1001	0
498	20241031	124100	32734597	1001	1001	1001	1001	0
499	20241031	124000	32734597	1001	1001	1001	1001	0
500	20241031	123900	32734597	1001	1001	1001	1001	0
501	20241031	123800	32734597	1001	1001	1001	1001	0
502	20241031	123700	32734597	1001	1001	1001	1001	0
503	20241031	123600	32734597	1001	1001	1001	1001	0
504	20241031	123500	32734597	1001	1001	1001	1001	0
505	20241031	123400	32734597	1001	1001	1001	1001	0
506	20241031	123300	32734597	1001	1001	1001	1001	0
507	20241031	123200	32734597	1001	1001	1001	1001	0
508	20241031	123100	32734597	1001	1001	1001	1001	0
509	20241031	123000	32734597	1001	1001	1001	1001	0
510	20241031	122900	32734597	1001	1001	1001	1001	0
511	20241031	122800	32734597	1001	1001	1001	1001	0
512	20241031	122700	32734597	1001	1001	1001	1001	0
513	20241031	122600	32734597	1001	1001	1001	1001	0
514	20241031	122500	32734597	1001	1001	1001	1001	0
515	20241031	122400	32734597	1001	1001	1001	1001	0
516	20241031	122300	32734597	1001	1001	1001	1001	0
517	20241031	122200	32734597	1001	1001	1001	1001	0
518	20241031	122100	32734597	1001	1001	1001	1001	0
519	20241031	122000	32734597	1001	1001	1001	1001	0
520	20241031	121900	32734597	1001	1001	1001	1001	0
521	20241031	121800	32734597	1001	1001	1001	1001	0
522	20241031	121700	32734597	1001	1001	1001	1001	0
523	20241031	121600	32734597	1001	1001	1001	1001	0
524	20241031	121500	32734597	1001	1001	1001	1001	0
525	20241031	121400	32734597	1001	1001	1001	1001	0
526	20241031	121300	32734597	1001	1001	1001	1001	0
527	20241031	121200	32734597	1001	1001	1001	1001	0
528	20241031	121100	32734597	1001	1001	1001	1001	0
529	20241031	121000	32734597	1001	1001	1001	1001	0
530	20241031	120900	32734597	1001	1001	1001	1001	0
531	20241031	120800	32734597	1001	1001	1001	1001	0
532	20241031	120700	32734597	1001	1001	1001	1001	0
533	20241031	120600	32734597	1001	1001	1001	1001	0
534	20241031	120500	32734597	1001	1001	1001	1001	0
535	20241031	120400	32734597	1001	1001	1001	1001	0
536	20241031	120300	32734597	1001	1001	1001	1001	0
537	20241031	120200	32734597	1001	1001	1001	1001	0
538	20241031	120100	32734597	1001	1001	1001	1001	0
539	20241031	120000	32734597	1001	1001	1001	1001	0
540	20241031	115900	32734597	1001	1001	1001	1001	0
541	20241031	115800	32734597	1001	1001	1001	1001	0
542	20241031	115700	32734597	1001	1001	1001	1001	0
543	20241031	115600	32734597	1001	1001	1001	1001	0
544	20241031	115500	32734597	1001	1001	1001	1001	0
545	20241031	115400	32734597	1001	1001	1001	1001	0
546	20241031	115300	32734597	1001	1001	1001	1001	0
547	20241031	115200	32734597	1001	1001	1001	1001	0
548	20241031	115100	32734597	1001	1001	1001	1001	0
549	20241031	115000	32734597	1001	1001	1001	1001	0
550	20241031	114900	32734597	1001	1001	1001	1001	0
551	20241031	114800	32734597	1001	1001	1001	1001	0
552	20241031	114700	32734597	1001	1001	1001	1001	0
553	20241031	114600	32734597	1001	1001	1001	1001	0
554	20241031	114500	32734597	1001	1001	1001	1001	0
555	20241031	114400	32734597	1001	1001	1001	1001	0
556	20241031	114300	32734597	1001	1001	1001	1001	0
557	20241031	114200	32734597	1001	1001	1001	1001	0
558	20241031	114100	32734597	1001	1000	1001	1000	1918
559	20241031	114000	30816497	1000	1000	1000	1000	0
560	20241031	113900	30816497	1000	1000	1000	1000	0
561	20241031	113800	30816497	1000	1000	1000	1000	0
562	20241031	113700	30816497	1000	1000	1000	1000	0
563	20241031	113600	30816497	1000	1000	1000	1000	1
564	20241031	113500	30815497	1000	1000	1000	1000	0
565	20241031	113400	30815497	1000	1000	1000	1000	0
566	20241031	113300	30815497	1000	1000	1000	1000	0
567	20241031	113200	30815497	1000	1000	1000	1000	0
568	20241031	113100	30815497	1000	1000	1000	1000	0
569	20241031	113000	30815497	1000	1000	1000	1000	0
570	20241031	112900	30815497	1000	1000	1000	1000	0
571	20241031	112800	30815497	1000	1000	1000	1000	0
572	20241031	112700	30815497	1000	1000	1000	1000	0
573	20241031	112600	30815497	1000	1000	1000	1000	0
574	20241031	112500	30815497	1000	1000	1000	1000	0
575	20241031	112400	30815497	1000	1000	1000	1000	0
576	20241031	112300	30815497	1000	1000	1000	1000	134
577	20241031	112200	30681497	1000	1000	1000	1000	0
578	20241031	112100	30681497	1000	1000	1000	1000	0
579	20241031	112000	30681497	1000	1000	1000	1000	0
580	20241031	111900	30681497	1000	1000	1000	1000	0
581	20241031	111800	30681497	1000	1000	1000	1000	0
582	20241031	111700	30681497	1000	1000	1000	1000	0
583	20241031	111600	30681497	1000	1000	1000	1000	0
584	20241031	111500	30681497	1000	1000	1000	1000	1500
585	20241031	111400	29181497	1000	1000	1000	1000	0
586	20241031	111300	29181497	1000	1000	1000	1000	0
587	20241031	111200	29181497	1000	1000	1000	1000	0
588	20241031	111100	29181497	1000	1000	1000	1000	0
589	20241031	111000	29181497	1000	1000	1000	1000	0
590	20241031	110900	29181497	1000	1000	1000	1000	2
591	20241031	110800	29179497	1000	1000	1000	1000	0
592	20241031	110700	29179497	1000	1000	1000	1000	0
593	20241031	110600	29179497	1000	1000	1000	1000	0
594	20241031	110500	29179497	1000	1000	1000	1000	0
595	20241031	110400	29179497	1000	1000	1000	1000	0
596	20241031	110300	29179497	1000	1000	1000	1000	0
597	20241031	110200	29179497	1000	1000	1000	1000	0
598	20241031	110100	29179497	1000	1000	1000	1000	1
599	20241031	110000	29178497	1000	1000	1000	1000	0
600	20241031	105900	29178497	1000	1000	1000	1000	0
601	20241031	105800	29178497	1000	1000	1000	1000	0
602	20241031	105700	29178497	1000	1000	1000	1000	0
603	20241031	105600	29178497	1000	1000	1000	1000	0
604	20241031	105500	29178497	1000	1000	1000	1000	490
605	20241031	105400	28688497	1000	1000	1000	1000	0
606	20241031	105300	28688497	1000	1000	1000	1000	0
607	20241031	105200	28688497	1000	1000	1000	1000	0
608	20241031	105100	28688497	1000	1000	1000	1000	211
609	20241031	105000	28477497	1000	1000	1000	1000	0
610	20241031	104900	28477497	1000	1000	1000	1000	579
611	20241031	104800	27898497	1000	1000	1000	1000	0
612	20241031	104700	27898497	1000	1000	1000	1000	0
613	20241031	104600	27898497	1000	1000	1000	1000	0
614	20241031	104500	27898497	1000	1000	1000	1000	0
615	20241031	104400	27898497	1000	1000	1000	1000	0
616	20241031	104300	27898497	1000	1000	1000	1000	0
617	20241031	104200	27898497	1000	1000	1000	1000	0
618	20241031	104100	27898497	1000	1000	1000	1000	1
619	20241031	104000	27897497	1000	1000	1000	1000	0
620	20241031	103900	27897497	1000	1000	1000	1000	0
621	20241031	103800	27897497	1000	1000	1000	1000	0
622	20241031	103700	27897497	1000	1000	1000	1000	0
623	20241031	103600	27897497	1000	1000	1000	1000	0
624	20241031	103500	27897497	1000	1000	1000	1000	0
625	20241031	103400	27897497	1000	1000	1000	1000	0
626	20241031	103300	27897497	1000	1000	1000	1000	0
627	20241031	103200	27897497	1000	1000	1000	1000	0
628	20241031	103100	27897497	1000	1000	1000	1000	0
629	20241031	103000	27897497	1000	1000	1000	1000	0
630	20241031	102900	27897497	1000	1000	1000	1000	0
631	20241031	102800	27897497	1000	1000	1000	1000	0
632	20241031	102700	27897497	1000	1000	1000	1000	0
633	20241031	102600	27897497	1000	1000	1000	1000	0
634	20241031	102500	27897497	1000	1000	1000	1000	0
635	20241031	102400	27897497	1000	1000	1000	1000	0
636	20241031	102300	27897497	1000	1000	1000	1000	0
637	20241031	102200	27897497	1000	1000	1000	1000	0
638	20241031	102100	27897497	1000	1000	1000	1000	0
639	20241031	102000	27897497	1000	1000	1000	1000	5
640	20241031	101900	27892497	1000	1000	1000	1000	0
641	20241031	101800	27892497	1000	1000	1000	1000	0
642	20241031	101700	27892497	1000	1000	1000	1000	0
643	20241031	101600	27892497	1000	1000	1000	1000	1
644	20241031	101500	27891497	999	999	999	999	0
645	20241031	101400	27891497	999	999	999	999	0
646	20241031	101300	27891497	999	999	999	999	0
647	20241031	101200	27891497	999	999	999	999	0
648	20241031	101100	27891497	999	999	999	999	8
649	20241031	101000	27883505	1000	1000	1000	1000	0
650	20241031	100900	27883505	1000	1000	1000	1000	0
651	20241031	100800	27883505	1000	1000	1000	1000	0
652	20241031	100700	27883505	1000	1000	1000	1000	0
653	20241031	100600	27883505	1000	1000	1000	1000	0
654	20241031	100500	27883505	1000	1000	1000	1000	0
655	20241031	100400	27883505	1000	1000	1000	1000	0
656	20241031	100300	27883505	1000	1000	1000	1000	10
657	20241031	100200	27873505	999	1000	1000	999	37
658	20241031	100100	27836534	1000	1000	1000	1000	2
659	20241031	100000	27834534	1000	1000	1000	1000	0
660	20241031	095900	27834534	1000	1000	1000	1000	1
661	20241031	095800	27833534	1000	1000	1000	1000	330
662	20241031	095700	27503534	1000	1000	1000	1000	0
663	20241031	095600	27503534	1000	1000	1000	1000	300
664	20241031	095500	27203534	1000	1000	1000	1000	250
665	20241031	095400	26953534	1000	1000	1000	1000	0
666	20241031	095300	26953534	1000	1000	1000	1000	0
667	20241031	095200	26953534	1000	1000	1000	1000	1
668	20241031	095100	26952534	1000	1000	1000	1000	24
669	20241031	095000	26928534	1000	1000	1000	1000	26
670	20241031	094900	26902534	1000	1000	1000	1000	0
671	20241031	094800	26902534	1000	1000	1000	1000	0
672	20241031	094700	26902534	1000	1000	1000	1000	0
673	20241031	094600	26902534	1000	1000	1000	1000	0
674	20241031	094500	26902534	1000	1000	1000	1000	0
675	20241031	094400	26902534	1000	1000	1000	1000	0
676	20241031	094300	26902534	1000	1000	1000	1000	111
677	20241031	094200	26791534	1000	1000	1000	1000	100
678	20241031	094100	26691534	1000	1000	1000	1000	11
679	20241031	094000	26680534	1000	1000	1000	1000	300
680	20241031	093900	26380534	1000	1000	1000	1000	0
681	20241031	093800	26380534	1000	1000	1000	1000	140
682	20241031	093700	26240534	1000	1000	1000	1000	0
683	20241031	093600	26240534	1000	1000	1000	1000	0
684	20241031	093500	26240534	1000	1000	1000	1000	0
685	20241031	093400	26240534	1000	1000	1000	1000	0
686	20241031	093300	26240534	1000	1000	1000	1000	0
687	20241031	093200	26240534	1000	1000	1000	1000	0
688	20241031	093100	26240534	1000	1000	1000	1000	0
689	20241031	093000	26240534	1000	1000	1000	1000	9
690	20241031	092900	26231534	1000	1000	1000	1000	0
691	20241031	092800	26231534	1000	1000	1000	1000	208
692	20241031	092700	26023534	1000	1000	1000	1000	0
693	20241031	092600	26023534	1000	1000	1000	1000	5
694	20241031	092500	26018534	1000	1000	1000	1000	0
695	20241031	092400	26018534	1000	1000	1000	999	363
696	20241031	092300	25655817	1000	1000	1000	1000	47
697	20241031	092200	25608817	1000	1000	1000	1000	0
698	20241031	092100	25608817	1000	1000	1000	1000	0
699	20241031	092000	25608817	1000	1000	1000	1000	0
700	20241031	091900	25608817	1000	1000	1000	1000	1
701	20241031	091800	25607817	1000	1000	1000	1000	0
702	20241031	091700	25607817	1000	1000	1000	1000	0
703	20241031	091600	25607817	1000	1000	1000	1000	0
704	20241031	091500	25607817	1000	1000	1000	1000	0
705	20241031	091400	25607817	1000	1000	1000	1000	0
706	20241031	091300	25607817	1000	1000	1000	1000	276
707	20241031	091200	25331817	1000	1000	1000	1000	2385
708	20241031	091100	22946817	1000	1000	1000	1000	0
709	20241031	091000	22946817	1000	1000	1000	1000	0
710	20241031	090900	22946817	1000	1000	1000	1000	14167
711	20241031	090800	8779817	1000	1002	1002	1000	4275
712	20241031	090700	4501167	1003	1004	1004	1003	1633
713	20241031	090600	2862452	1005	1005	1005	1005	0
714	20241031	090500	2862452	1005	1005	1005	1005	0
715	20241031	090400	2862452	1005	1005	1005	1005	0
716	20241031	090300	2862452	1005	1005	1005	1005	80
717	20241031	090200	2782052	1005	1007	1007	1005	2766
718	20241031	090100	1008	1008	1008	1008	1008	0
719	20241031	090000	1008	1008	1008	1008	1008	1