KissMeData/045060/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193000	64662310	2705	2705	2705	2705	140
3	20241031	192900	64662310	2705	2705	2705	2705	0
4	20241031	192800	64662310	2705	2705	2705	2705	0
5	20241031	192700	64662310	2705	2705	2705	2705	0
6	20241031	192600	64662310	2705	2705	2705	2705	0
7	20241031	192500	64662310	2705	2705	2705	2705	0
8	20241031	192400	64662310	2705	2705	2705	2705	0
9	20241031	192300	64662310	2705	2705	2705	2705	0
10	20241031	192200	64662310	2705	2705	2705	2705	0
11	20241031	192100	64662310	2705	2705	2705	2705	0
12	20241031	192000	64662310	2705	2705	2705	2705	0
13	20241031	191900	64662310	2705	2705	2705	2705	0
14	20241031	191800	64662310	2705	2705	2705	2705	0
15	20241031	191700	64662310	2705	2705	2705	2705	0
16	20241031	191600	64662310	2705	2705	2705	2705	0
17	20241031	191500	64662310	2705	2705	2705	2705	0
18	20241031	191400	64662310	2705	2705	2705	2705	0
19	20241031	191300	64662310	2705	2705	2705	2705	0
20	20241031	191200	64662310	2705	2705	2705	2705	0
21	20241031	191100	64662310	2705	2705	2705	2705	0
22	20241031	191000	64662310	2705	2705	2705	2705	0
23	20241031	190900	64662310	2705	2705	2705	2705	0
24	20241031	190800	64662310	2705	2705	2705	2705	0
25	20241031	190700	64662310	2705	2705	2705	2705	0
26	20241031	190600	64662310	2705	2705	2705	2705	0
27	20241031	190500	64662310	2705	2705	2705	2705	0
28	20241031	190400	64662310	2705	2705	2705	2705	0
29	20241031	190300	64662310	2705	2705	2705	2705	0
30	20241031	190200	64662310	2705	2705	2705	2705	0
31	20241031	190100	64662310	2705	2705	2705	2705	0
32	20241031	190000	64662310	2705	2705	2705	2705	140
33	20241031	185900	64662310	2705	2705	2705	2705	0
34	20241031	185800	64662310	2705	2705	2705	2705	0
35	20241031	185700	64662310	2705	2705	2705	2705	0
36	20241031	185600	64662310	2705	2705	2705	2705	0
37	20241031	185500	64662310	2705	2705	2705	2705	0
38	20241031	185400	64662310	2705	2705	2705	2705	0
39	20241031	185300	64662310	2705	2705	2705	2705	0
40	20241031	185200	64662310	2705	2705	2705	2705	0
41	20241031	185100	64662310	2705	2705	2705	2705	0
42	20241031	185000	64662310	2705	2705	2705	2705	0
43	20241031	184900	64662310	2705	2705	2705	2705	0
44	20241031	184800	64662310	2705	2705	2705	2705	0
45	20241031	184700	64662310	2705	2705	2705	2705	0
46	20241031	184600	64662310	2705	2705	2705	2705	0
47	20241031	184500	64662310	2705	2705	2705	2705	0
48	20241031	184400	64662310	2705	2705	2705	2705	0
49	20241031	184300	64662310	2705	2705	2705	2705	0
50	20241031	184200	64662310	2705	2705	2705	2705	0
51	20241031	184100	64662310	2705	2705	2705	2705	0
52	20241031	184000	64662310	2705	2705	2705	2705	0
53	20241031	183900	64662310	2705	2705	2705	2705	0
54	20241031	183800	64662310	2705	2705	2705	2705	0
55	20241031	183700	64662310	2705	2705	2705	2705	0
56	20241031	183600	64662310	2705	2705	2705	2705	0
57	20241031	183500	64662310	2705	2705	2705	2705	0
58	20241031	183400	64662310	2705	2705	2705	2705	0
59	20241031	183300	64662310	2705	2705	2705	2705	0
60	20241031	183200	64662310	2705	2705	2705	2705	0
61	20241031	183100	64662310	2705	2705	2705	2705	0
62	20241031	183000	64662310	2705	2705	2705	2705	140
63	20241031	182900	64662310	2705	2705	2705	2705	0
64	20241031	182800	64662310	2705	2705	2705	2705	0
65	20241031	182700	64662310	2705	2705	2705	2705	0
66	20241031	182600	64662310	2705	2705	2705	2705	0
67	20241031	182500	64662310	2705	2705	2705	2705	0
68	20241031	182400	64662310	2705	2705	2705	2705	0
69	20241031	182300	64662310	2705	2705	2705	2705	0
70	20241031	182200	64662310	2705	2705	2705	2705	0
71	20241031	182100	64662310	2705	2705	2705	2705	0
72	20241031	182000	64662310	2705	2705	2705	2705	0
73	20241031	181900	64662310	2705	2705	2705	2705	0
74	20241031	181800	64662310	2705	2705	2705	2705	0
75	20241031	181700	64662310	2705	2705	2705	2705	0
76	20241031	181600	64662310	2705	2705	2705	2705	0
77	20241031	181500	64662310	2705	2705	2705	2705	0
78	20241031	181400	64662310	2705	2705	2705	2705	0
79	20241031	181300	64662310	2705	2705	2705	2705	0
80	20241031	181200	64662310	2705	2705	2705	2705	0
81	20241031	181100	64662310	2705	2705	2705	2705	0
82	20241031	181000	64662310	2705	2705	2705	2705	0
83	20241031	180900	64662310	2705	2705	2705	2705	0
84	20241031	180800	64662310	2705	2705	2705	2705	0
85	20241031	180700	64662310	2705	2705	2705	2705	0
86	20241031	180600	64662310	2705	2705	2705	2705	0
87	20241031	180500	64662310	2705	2705	2705	2705	0
88	20241031	180400	64662310	2705	2705	2705	2705	0
89	20241031	180300	64662310	2705	2705	2705	2705	0
90	20241031	180200	64662310	2705	2705	2705	2705	0
91	20241031	180100	64662310	2705	2705	2705	2705	0
92	20241031	180000	64662310	2705	2705	2705	2705	140
93	20241031	175900	64662310	2705	2705	2705	2705	0
94	20241031	175800	64662310	2705	2705	2705	2705	0
95	20241031	175700	64662310	2705	2705	2705	2705	0
96	20241031	175600	64662310	2705	2705	2705	2705	0
97	20241031	175500	64662310	2705	2705	2705	2705	0
98	20241031	175400	64662310	2705	2705	2705	2705	0
99	20241031	175300	64662310	2705	2705	2705	2705	0
100	20241031	175200	64662310	2705	2705	2705	2705	0
101	20241031	175100	64662310	2705	2705	2705	2705	0
102	20241031	175000	64662310	2705	2705	2705	2705	0
103	20241031	174900	64662310	2705	2705	2705	2705	0
104	20241031	174800	64662310	2705	2705	2705	2705	0
105	20241031	174700	64662310	2705	2705	2705	2705	0
106	20241031	174600	64662310	2705	2705	2705	2705	0
107	20241031	174500	64662310	2705	2705	2705	2705	0
108	20241031	174400	64662310	2705	2705	2705	2705	0
109	20241031	174300	64662310	2705	2705	2705	2705	0
110	20241031	174200	64662310	2705	2705	2705	2705	0
111	20241031	174100	64662310	2705	2705	2705	2705	0
112	20241031	174000	64662310	2705	2705	2705	2705	0
113	20241031	173900	64662310	2705	2705	2705	2705	0
114	20241031	173800	64662310	2705	2705	2705	2705	0
115	20241031	173700	64662310	2705	2705	2705	2705	0
116	20241031	173600	64662310	2705	2705	2705	2705	0
117	20241031	173500	64662310	2705	2705	2705	2705	0
118	20241031	173400	64662310	2705	2705	2705	2705	0
119	20241031	173300	64662310	2705	2705	2705	2705	0
120	20241031	173200	64662310	2705	2705	2705	2705	0
121	20241031	173100	64662310	2705	2705	2705	2705	0
122	20241031	173000	64662310	2705	2705	2705	2705	140
123	20241031	172900	64662310	2705	2705	2705	2705	0
124	20241031	172800	64662310	2705	2705	2705	2705	0
125	20241031	172700	64662310	2705	2705	2705	2705	0
126	20241031	172600	64662310	2705	2705	2705	2705	0
127	20241031	172500	64662310	2705	2705	2705	2705	0
128	20241031	172400	64662310	2705	2705	2705	2705	0
129	20241031	172300	64662310	2705	2705	2705	2705	0
130	20241031	172200	64662310	2705	2705	2705	2705	0
131	20241031	172100	64662310	2705	2705	2705	2705	0
132	20241031	172000	64662310	2705	2705	2705	2705	0
133	20241031	171900	64662310	2705	2705	2705	2705	0
134	20241031	171800	64662310	2705	2705	2705	2705	0
135	20241031	171700	64662310	2705	2705	2705	2705	0
136	20241031	171600	64662310	2705	2705	2705	2705	0
137	20241031	171500	64662310	2705	2705	2705	2705	0
138	20241031	171400	64662310	2705	2705	2705	2705	0
139	20241031	171300	64662310	2705	2705	2705	2705	0
140	20241031	171200	64662310	2705	2705	2705	2705	0
141	20241031	171100	64662310	2705	2705	2705	2705	0
142	20241031	171000	64662310	2705	2705	2705	2705	0
143	20241031	170900	64662310	2705	2705	2705	2705	0
144	20241031	170800	64662310	2705	2705	2705	2705	0
145	20241031	170700	64662310	2705	2705	2705	2705	0
146	20241031	170600	64662310	2705	2705	2705	2705	0
147	20241031	170500	64662310	2705	2705	2705	2705	0
148	20241031	170400	64662310	2705	2705	2705	2705	0
149	20241031	170300	64662310	2705	2705	2705	2705	0
150	20241031	170200	64662310	2705	2705	2705	2705	0
151	20241031	170100	64662310	2705	2705	2705	2705	0
152	20241031	170000	64662310	2705	2705	2705	2705	140
153	20241031	165900	64662310	2705	2705	2705	2705	0
154	20241031	165800	64662310	2705	2705	2705	2705	0
155	20241031	165700	64662310	2705	2705	2705	2705	0
156	20241031	165600	64662310	2705	2705	2705	2705	0
157	20241031	165500	64662310	2705	2705	2705	2705	0
158	20241031	165400	64662310	2705	2705	2705	2705	0
159	20241031	165300	64662310	2705	2705	2705	2705	0
160	20241031	165200	64662310	2705	2705	2705	2705	0
161	20241031	165100	64662310	2705	2705	2705	2705	0
162	20241031	165000	64662310	2705	2705	2705	2705	0
163	20241031	164900	64662310	2705	2705	2705	2705	0
164	20241031	164800	64662310	2705	2705	2705	2705	0
165	20241031	164700	64662310	2705	2705	2705	2705	0
166	20241031	164600	64662310	2705	2705	2705	2705	0
167	20241031	164500	64662310	2705	2705	2705	2705	0
168	20241031	164400	64662310	2705	2705	2705	2705	0
169	20241031	164300	64662310	2705	2705	2705	2705	0
170	20241031	164200	64662310	2705	2705	2705	2705	0
171	20241031	164100	64662310	2705	2705	2705	2705	0
172	20241031	164000	64662310	2705	2705	2705	2705	0
173	20241031	163900	64662310	2705	2705	2705	2705	0
174	20241031	163800	64662310	2705	2705	2705	2705	0
175	20241031	163700	64662310	2705	2705	2705	2705	0
176	20241031	163600	64662310	2705	2705	2705	2705	0
177	20241031	163500	64662310	2705	2705	2705	2705	0
178	20241031	163400	64662310	2705	2705	2705	2705	0
179	20241031	163300	64662310	2705	2705	2705	2705	0
180	20241031	163200	64662310	2705	2705	2705	2705	0
181	20241031	163100	64662310	2705	2705	2705	2705	0
182	20241031	163000	64662310	2705	2705	2705	2705	140
183	20241031	162900	64662310	2705	2705	2705	2705	0
184	20241031	162800	64662310	2705	2705	2705	2705	0
185	20241031	162700	64662310	2705	2705	2705	2705	0
186	20241031	162600	64662310	2705	2705	2705	2705	0
187	20241031	162500	64662310	2705	2705	2705	2705	0
188	20241031	162400	64662310	2705	2705	2705	2705	0
189	20241031	162300	64662310	2705	2705	2705	2705	0
190	20241031	162200	64662310	2705	2705	2705	2705	0
191	20241031	162100	64662310	2705	2705	2705	2705	0
192	20241031	162000	64662310	2705	2705	2705	2705	0
193	20241031	161900	64662310	2705	2705	2705	2705	0
194	20241031	161800	64662310	2705	2705	2705	2705	0
195	20241031	161700	64662310	2705	2705	2705	2705	0
196	20241031	161600	64662310	2705	2705	2705	2705	0
197	20241031	161500	64662310	2705	2705	2705	2705	0
198	20241031	161400	64662310	2705	2705	2705	2705	0
199	20241031	161300	64662310	2705	2705	2705	2705	0
200	20241031	161200	64662310	2705	2705	2705	2705	0
201	20241031	161100	64662310	2705	2705	2705	2705	0
202	20241031	161000	64662310	2705	2705	2705	2705	0
203	20241031	160900	64662310	2705	2705	2705	2705	0
204	20241031	160800	64662310	2705	2705	2705	2705	0
205	20241031	160700	64662310	2705	2705	2705	2705	0
206	20241031	160600	64662310	2705	2705	2705	2705	0
207	20241031	160500	64662310	2705	2705	2705	2705	0
208	20241031	160400	64662310	2705	2705	2705	2705	0
209	20241031	160300	64662310	2705	2705	2705	2705	0
210	20241031	160200	64662310	2705	2705	2705	2705	0
211	20241031	160100	64662310	2705	2705	2705	2705	0
212	20241031	160000	64662310	2705	2705	2705	2705	140
213	20241031	155900	64662310	2705	2705	2705	2705	0
214	20241031	155800	64662310	2705	2705	2705	2705	0
215	20241031	155700	64662310	2705	2705	2705	2705	0
216	20241031	155600	64662310	2705	2705	2705	2705	0
217	20241031	155500	64662310	2705	2705	2705	2705	0
218	20241031	155400	64662310	2705	2705	2705	2705	0
219	20241031	155300	64662310	2705	2705	2705	2705	0
220	20241031	155200	64662310	2705	2705	2705	2705	0
221	20241031	155100	64662310	2705	2705	2705	2705	0
222	20241031	155000	64662310	2705	2705	2705	2705	0
223	20241031	154900	64662310	2705	2705	2705	2705	0
224	20241031	154800	64662310	2705	2705	2705	2705	0
225	20241031	154700	64662310	2705	2705	2705	2705	0
226	20241031	154600	64662310	2705	2705	2705	2705	0
227	20241031	154500	64662310	2705	2705	2705	2705	0
228	20241031	154400	64662310	2705	2705	2705	2705	0
229	20241031	154300	64662310	2705	2705	2705	2705	0
230	20241031	154200	64662310	2705	2705	2705	2705	0
231	20241031	154100	64662310	2705	2705	2705	2705	0
232	20241031	154000	64662310	2705	2705	2705	2705	0
233	20241031	153900	64662310	2705	2705	2705	2705	0
234	20241031	153800	64662310	2705	2705	2705	2705	0
235	20241031	153700	64662310	2705	2705	2705	2705	0
236	20241031	153600	64662310	2705	2705	2705	2705	0
237	20241031	153500	64662310	2705	2705	2705	2705	0
238	20241031	153400	64662310	2705	2705	2705	2705	0
239	20241031	153300	64662310	2705	2705	2705	2705	0
240	20241031	153200	64662310	2705	2705	2705	2705	0
241	20241031	153100	64662310	2705	2705	2705	2705	0
242	20241031	153000	64662310	2705	2705	2705	2705	280
243	20241031	152900	64283610	2710	2710	2710	2710	0
244	20241031	152800	64283610	2710	2710	2710	2710	0
245	20241031	152700	64283610	2710	2710	2710	2710	0
246	20241031	152600	64283610	2710	2710	2710	2710	0
247	20241031	152500	64283610	2710	2710	2710	2710	0
248	20241031	152400	64283610	2710	2710	2710	2710	0
249	20241031	152300	64283610	2710	2710	2710	2710	0
250	20241031	152200	64283610	2710	2710	2710	2710	0
251	20241031	152100	64283610	2710	2710	2710	2710	0
252	20241031	152000	64283610	2710	2710	2710	2710	0
253	20241031	151900	64283610	2710	2710	2710	2710	0
254	20241031	151800	64283610	2710	2710	2710	2710	0
255	20241031	151700	64283610	2710	2710	2710	2710	0
256	20241031	151600	64283610	2710	2710	2710	2710	2
257	20241031	151500	64278190	2710	2710	2710	2710	0
258	20241031	151400	64278190	2710	2710	2710	2710	0
259	20241031	151300	64278190	2710	2710	2710	2710	5
260	20241031	151200	64264640	2705	2705	2705	2705	0
261	20241031	151100	64264640	2705	2705	2705	2705	0
262	20241031	151000	64264640	2705	2705	2705	2705	0
263	20241031	150900	64264640	2705	2705	2705	2705	0
264	20241031	150800	64264640	2705	2705	2705	2705	354
265	20241031	150700	63307070	2705	2705	2705	2705	0
266	20241031	150600	63307070	2705	2705	2705	2705	0
267	20241031	150500	63307070	2705	2705	2705	2705	0
268	20241031	150400	63307070	2705	2705	2705	2705	0
269	20241031	150300	63307070	2705	2705	2705	2705	0
270	20241031	150200	63307070	2705	2705	2705	2705	0
271	20241031	150100	63307070	2705	2705	2705	2705	0
272	20241031	150000	63307070	2705	2705	2705	2705	0
273	20241031	145900	63307070	2705	2705	2705	2705	0
274	20241031	145800	63307070	2705	2705	2705	2705	0
275	20241031	145700	63307070	2705	2705	2705	2705	0
276	20241031	145600	63307070	2705	2705	2705	2705	0
277	20241031	145500	63307070	2705	2705	2705	2705	1
278	20241031	145400	63304365	2700	2700	2700	2700	0
279	20241031	145300	63304365	2700	2700	2700	2700	0
280	20241031	145200	63304365	2700	2700	2700	2700	0
281	20241031	145100	63304365	2700	2700	2700	2700	0
282	20241031	145000	63304365	2700	2700	2700	2700	12
283	20241031	144900	63271965	2700	2700	2700	2700	0
284	20241031	144800	63271965	2700	2700	2700	2700	0
285	20241031	144700	63271965	2700	2700	2700	2700	1
286	20241031	144600	63269265	2695	2695	2695	2695	0
287	20241031	144500	63269265	2695	2695	2695	2695	87
288	20241031	144400	63034800	2705	2705	2705	2705	0
289	20241031	144300	63034800	2705	2705	2705	2705	0
290	20241031	144200	63034800	2705	2705	2705	2705	0
291	20241031	144100	63034800	2705	2705	2705	2705	0
292	20241031	144000	63034800	2705	2705	2705	2705	0
293	20241031	143900	63034800	2705	2705	2705	2705	88
294	20241031	143800	62796760	2705	2705	2705	2705	0
295	20241031	143700	62796760	2705	2705	2705	2705	0
296	20241031	143600	62796760	2705	2705	2705	2705	0
297	20241031	143500	62796760	2705	2705	2705	2705	0
298	20241031	143400	62796760	2705	2705	2705	2705	0
299	20241031	143300	62796760	2705	2705	2705	2705	0
300	20241031	143200	62796760	2705	2705	2705	2705	0
301	20241031	143100	62796760	2705	2705	2705	2705	0
302	20241031	143000	62796760	2705	2705	2705	2705	3
303	20241031	142900	62788645	2685	2685	2685	2685	0
304	20241031	142800	62788645	2685	2685	2685	2685	0
305	20241031	142700	62788645	2685	2685	2685	2685	0
306	20241031	142600	62788645	2685	2685	2685	2685	0
307	20241031	142500	62788645	2685	2685	2685	2685	0
308	20241031	142400	62788645	2685	2700	2700	2685	4877
309	20241031	142300	49684705	2700	2700	2700	2700	0
310	20241031	142200	49684705	2700	2700	2700	2700	755
311	20241031	142100	47646205	2700	2700	2700	2700	252
312	20241031	142000	46965805	2695	2695	2695	2695	37
313	20241031	141900	46866090	2705	2705	2705	2705	0
314	20241031	141800	46866090	2705	2705	2705	2705	0
315	20241031	141700	46866090	2705	2705	2705	2705	0
316	20241031	141600	46866090	2705	2705	2705	2705	0
317	20241031	141500	46866090	2705	2705	2705	2705	500
318	20241031	141400	45513590	2705	2705	2705	2705	0
319	20241031	141300	45513590	2705	2705	2705	2705	0
320	20241031	141200	45513590	2705	2705	2705	2705	0
321	20241031	141100	45513590	2705	2705	2705	2705	0
322	20241031	141000	45513590	2705	2705	2705	2705	0
323	20241031	140900	45513590	2705	2705	2705	2705	0
324	20241031	140800	45513590	2705	2705	2705	2705	0
325	20241031	140700	45513590	2705	2705	2705	2705	0
326	20241031	140600	45513590	2705	2705	2705	2705	0
327	20241031	140500	45513590	2705	2705	2705	2705	0
328	20241031	140400	45513590	2705	2705	2705	2705	0
329	20241031	140300	45513590	2705	2705	2705	2705	0
330	20241031	140200	45513590	2705	2705	2705	2705	0
331	20241031	140100	45513590	2705	2705	2705	2705	0
332	20241031	140000	45513590	2705	2705	2705	2705	0
333	20241031	135900	45513590	2705	2705	2705	2705	0
334	20241031	135800	45513590	2705	2705	2705	2705	0
335	20241031	135700	45513590	2705	2705	2705	2705	0
336	20241031	135600	45513590	2705	2705	2705	2705	4
337	20241031	135500	45502770	2705	2705	2705	2705	0
338	20241031	135400	45502770	2705	2705	2705	2705	0
339	20241031	135300	45502770	2705	2705	2705	2705	504
340	20241031	135200	44139450	2695	2695	2695	2695	0
341	20241031	135100	44139450	2695	2695	2695	2695	0
342	20241031	135000	44139450	2695	2695	2695	2695	0
343	20241031	134900	44139450	2695	2695	2695	2695	0
344	20241031	134800	44139450	2695	2695	2695	2695	0
345	20241031	134700	44139450	2695	2695	2695	2695	0
346	20241031	134600	44139450	2695	2695	2695	2695	0
347	20241031	134500	44139450	2695	2700	2700	2695	28
348	20241031	134400	44063975	2705	2705	2705	2705	0
349	20241031	134300	44063975	2705	2705	2705	2705	0
350	20241031	134200	44063975	2705	2705	2705	2705	0
351	20241031	134100	44063975	2705	2705	2705	2705	4
352	20241031	134000	44053155	2700	2700	2700	2700	3
353	20241031	133900	44045055	2690	2690	2690	2690	0
354	20241031	133800	44045055	2690	2690	2690	2690	0
355	20241031	133700	44045055	2690	2690	2690	2690	0
356	20241031	133600	44045055	2690	2690	2690	2690	0
357	20241031	133500	44045055	2690	2690	2690	2690	0
358	20241031	133400	44045055	2690	2690	2690	2690	0
359	20241031	133300	44045055	2690	2690	2690	2690	700
360	20241031	133200	42162055	2690	2690	2690	2690	0
361	20241031	133100	42162055	2690	2690	2690	2690	0
362	20241031	133000	42162055	2690	2690	2690	2690	0
363	20241031	132900	42162055	2690	2700	2700	2690	713
364	20241031	132800	40240275	2705	2705	2705	2705	0
365	20241031	132700	40240275	2705	2705	2705	2705	4
366	20241031	132600	40229455	2705	2705	2705	2705	7
367	20241031	132500	40210520	2710	2710	2710	2710	0
368	20241031	132400	40210520	2710	2710	2710	2710	0
369	20241031	132300	40210520	2710	2710	2710	2710	0
370	20241031	132200	40210520	2710	2710	2710	2710	0
371	20241031	132100	40210520	2710	2710	2710	2710	4
372	20241031	132000	40199680	2710	2710	2710	2710	0
373	20241031	131900	40199680	2710	2710	2710	2710	0
374	20241031	131800	40199680	2710	2710	2710	2710	0
375	20241031	131700	40199680	2710	2710	2710	2710	0
376	20241031	131600	40199680	2710	2710	2710	2710	4
377	20241031	131500	40188840	2710	2710	2710	2710	0
378	20241031	131400	40188840	2710	2710	2710	2710	4
379	20241031	131300	40178000	2710	2710	2710	2710	0
380	20241031	131200	40178000	2710	2710	2710	2710	0
381	20241031	131100	40178000	2710	2710	2710	2710	0
382	20241031	131000	40178000	2710	2710	2710	2710	0
383	20241031	130900	40178000	2710	2710	2710	2710	0
384	20241031	130800	40178000	2710	2710	2710	2710	0
385	20241031	130700	40178000	2710	2710	2710	2710	4
386	20241031	130600	40167160	2710	2710	2710	2710	0
387	20241031	130500	40167160	2710	2710	2710	2710	0
388	20241031	130400	40167160	2710	2705	2710	2700	11
389	20241031	130300	40137435	2710	2710	2710	2710	0
390	20241031	130200	40137435	2710	2710	2710	2710	0
391	20241031	130100	40137435	2710	2710	2710	2710	5
392	20241031	130000	40123885	2705	2705	2705	2705	0
393	20241031	125900	40123885	2705	2705	2705	2705	0
394	20241031	125800	40123885	2705	2705	2705	2705	100
395	20241031	125700	39853385	2710	2710	2710	2710	0
396	20241031	125600	39853385	2710	2710	2710	2710	4
397	20241031	125500	39842545	2710	2710	2710	2710	0
398	20241031	125400	39842545	2710	2710	2710	2710	0
399	20241031	125300	39842545	2710	2710	2710	2710	0
400	20241031	125200	39842545	2710	2710	2710	2710	0
401	20241031	125100	39842545	2710	2710	2710	2710	4
402	20241031	125000	39831705	2710	2710	2710	2710	1
403	20241031	124900	39828995	2710	2710	2710	2710	0
404	20241031	124800	39828995	2710	2710	2710	2710	0
405	20241031	124700	39828995	2710	2710	2710	2710	0
406	20241031	124600	39828995	2710	2715	2715	2710	11
407	20241031	124500	39799165	2710	2710	2710	2710	0
408	20241031	124400	39799165	2710	2710	2710	2710	0
409	20241031	124300	39799165	2710	2710	2710	2710	0
410	20241031	124200	39799165	2710	2710	2710	2710	100
411	20241031	124100	39528165	2715	2715	2715	2715	4
412	20241031	124000	39517305	2715	2715	2715	2715	0
413	20241031	123900	39517305	2715	2715	2715	2715	0
414	20241031	123800	39517305	2715	2715	2715	2715	287
415	20241031	123700	38738100	2715	2715	2715	2715	0
416	20241031	123600	38738100	2715	2715	2715	2715	0
417	20241031	123500	38738100	2715	2715	2715	2715	28
418	20241031	123400	38662080	2715	2715	2715	2715	0
419	20241031	123300	38662080	2715	2715	2715	2715	0
420	20241031	123200	38662080	2715	2710	2715	2710	19
421	20241031	123100	38610555	2715	2715	2715	2715	4
422	20241031	123000	38599695	2715	2715	2715	2715	0
423	20241031	122900	38599695	2715	2715	2715	2715	0
424	20241031	122800	38599695	2715	2715	2715	2715	10
425	20241031	122700	38572545	2715	2715	2715	2715	4
426	20241031	122600	38561685	2715	2715	2715	2715	0
427	20241031	122500	38561685	2715	2715	2715	2715	0
428	20241031	122400	38561685	2715	2715	2715	2715	0
429	20241031	122300	38561685	2715	2715	2715	2715	0
430	20241031	122200	38561685	2715	2715	2715	2715	8
431	20241031	122100	38539965	2715	2715	2715	2715	0
432	20241031	122000	38539965	2715	2715	2715	2715	0
433	20241031	121900	38539965	2715	2715	2715	2715	0
434	20241031	121800	38539965	2715	2715	2715	2715	0
435	20241031	121700	38539965	2715	2715	2715	2715	1
436	20241031	121600	38537250	2715	2715	2715	2715	0
437	20241031	121500	38537250	2715	2715	2715	2715	0
438	20241031	121400	38537250	2715	2715	2715	2715	0
439	20241031	121300	38537250	2715	2715	2715	2715	0
440	20241031	121200	38537250	2715	2715	2715	2715	0
441	20241031	121100	38537250	2715	2715	2715	2715	4
442	20241031	121000	38526390	2720	2720	2720	2720	0
443	20241031	120900	38526390	2720	2720	2720	2720	0
444	20241031	120800	38526390	2720	2720	2720	2720	0
445	20241031	120700	38526390	2720	2715	2720	2715	1013
446	20241031	120600	35774545	2715	2715	2715	2715	4
447	20241031	120500	35763685	2710	2710	2710	2710	0
448	20241031	120400	35763685	2710	2710	2710	2710	10
449	20241031	120300	35736585	2715	2715	2715	2715	0
450	20241031	120200	35736585	2715	2715	2715	2715	77
451	20241031	120100	35527530	2715	2715	2715	2715	0
452	20241031	120000	35527530	2715	2715	2715	2715	0
453	20241031	115900	35527530	2715	2715	2715	2715	0
454	20241031	115800	35527530	2715	2715	2715	2715	0
455	20241031	115700	35527530	2715	2715	2715	2715	0
456	20241031	115600	35527530	2715	2715	2715	2715	4
457	20241031	115500	35516670	2710	2710	2710	2710	1
458	20241031	115400	35513960	2715	2715	2715	2715	0
459	20241031	115300	35513960	2715	2715	2715	2715	0
460	20241031	115200	35513960	2715	2715	2715	2715	0
461	20241031	115100	35513960	2715	2710	2715	2710	504
462	20241031	115000	34148100	2715	2715	2715	2715	6
463	20241031	114900	34131810	2710	2710	2710	2710	1
464	20241031	114800	34129100	2715	2715	2715	2715	4
465	20241031	114700	34118240	2710	2710	2710	2710	0
466	20241031	114600	34118240	2710	2710	2710	2710	0
467	20241031	114500	34118240	2710	2710	2710	2710	0
468	20241031	114400	34118240	2710	2710	2710	2710	0
469	20241031	114300	34118240	2710	2710	2710	2710	1
470	20241031	114200	34115530	2715	2715	2715	2715	155
471	20241031	114100	33694705	2715	2715	2715	2715	4
472	20241031	114000	33683845	2710	2710	2710	2710	0
473	20241031	113900	33683845	2710	2710	2710	2710	0
474	20241031	113800	33683845	2710	2710	2710	2710	0
475	20241031	113700	33683845	2710	2710	2710	2710	1
476	20241031	113600	33681135	2715	2715	2715	2715	4
477	20241031	113500	33670275	2710	2710	2710	2710	0
478	20241031	113400	33670275	2710	2710	2710	2710	0
479	20241031	113300	33670275	2710	2710	2710	2710	0
480	20241031	113200	33670275	2710	2710	2710	2710	1
481	20241031	113100	33667565	2715	2715	2715	2715	198
482	20241031	113000	33129995	2715	2715	2715	2715	100
483	20241031	112900	32858495	2705	2705	2705	2705	0
484	20241031	112800	32858495	2705	2705	2705	2705	0
485	20241031	112700	32858495	2705	2705	2705	2705	0
486	20241031	112600	32858495	2705	2710	2710	2705	14
487	20241031	112500	32820560	2715	2715	2715	2715	0
488	20241031	112400	32820560	2715	2715	2715	2715	0
489	20241031	112300	32820560	2715	2715	2715	2715	0
490	20241031	112200	32820560	2715	2715	2715	2715	0
491	20241031	112100	32820560	2715	2715	2715	2715	199
492	20241031	112000	32280275	2715	2705	2715	2700	4315
493	20241031	111900	20579985	2705	2705	2705	2705	0
494	20241031	111800	20579985	2705	2705	2705	2705	0
495	20241031	111700	20579985	2705	2705	2705	2705	0
496	20241031	111600	20579985	2705	2705	2705	2705	4
497	20241031	111500	20569165	2700	2700	2700	2700	1
498	20241031	111400	20566465	2705	2705	2705	2705	0
499	20241031	111300	20566465	2705	2705	2705	2705	4
500	20241031	111200	20555645	2700	2700	2700	2700	0
501	20241031	111100	20555645	2700	2700	2700	2700	0
502	20241031	111000	20555645	2700	2700	2700	2700	0
503	20241031	110900	20555645	2700	2700	2700	2700	1
504	20241031	110800	20552945	2705	2705	2705	2705	0
505	20241031	110700	20552945	2705	2705	2705	2705	0
506	20241031	110600	20552945	2705	2705	2705	2705	5
507	20241031	110500	20539420	2700	2700	2700	2700	0
508	20241031	110400	20539420	2700	2700	2700	2700	1
509	20241031	110300	20536720	2705	2705	2705	2705	0
510	20241031	110200	20536720	2705	2705	2705	2705	0
511	20241031	110100	20536720	2705	2700	2705	2700	1257
512	20241031	110000	17140885	2700	2700	2700	2700	100
513	20241031	105900	16870885	2700	2700	2700	2700	0
514	20241031	105800	16870885	2700	2700	2700	2700	1
515	20241031	105700	16868185	2700	2700	2700	2700	0
516	20241031	105600	16868185	2700	2700	2700	2700	0
517	20241031	105500	16868185	2700	2700	2700	2700	0
518	20241031	105400	16868185	2700	2700	2700	2700	0
519	20241031	105300	16868185	2700	2700	2700	2700	0
520	20241031	105200	16868185	2700	2700	2700	2700	1
521	20241031	105100	16865485	2705	2705	2705	2705	39
522	20241031	105000	16759990	2700	2700	2700	2700	0
523	20241031	104900	16759990	2700	2700	2700	2700	0
524	20241031	104800	16759990	2700	2700	2700	2700	0
525	20241031	104700	16759990	2700	2700	2700	2700	0
526	20241031	104600	16759990	2700	2700	2700	2700	1
527	20241031	104500	16757290	2705	2705	2705	2705	0
528	20241031	104400	16757290	2705	2705	2705	2705	0
529	20241031	104300	16757290	2705	2705	2705	2705	0
530	20241031	104200	16757290	2705	2700	2705	2700	20
531	20241031	104100	16703255	2700	2700	2700	2700	1
532	20241031	104000	16700555	2705	2705	2705	2705	0
533	20241031	103900	16700555	2705	2705	2705	2705	0
534	20241031	103800	16700555	2705	2700	2705	2700	152
535	20241031	103700	16289655	2700	2700	2700	2700	0
536	20241031	103600	16289655	2700	2700	2700	2700	0
537	20241031	103500	16289655	2700	2700	2700	2700	1
538	20241031	103400	16286955	2700	2700	2700	2700	0
539	20241031	103300	16286955	2700	2700	2700	2700	0
540	20241031	103200	16286955	2700	2700	2700	2700	0
541	20241031	103100	16286955	2700	2700	2700	2700	0
542	20241031	103000	16286955	2700	2700	2700	2700	0
543	20241031	102900	16286955	2700	2705	2705	2700	3
544	20241031	102800	16278845	2705	2705	2705	2705	354
545	20241031	102700	15321275	2700	2700	2700	2700	0
546	20241031	102600	15321275	2700	2700	2700	2700	0
547	20241031	102500	15321275	2700	2700	2700	2700	0
548	20241031	102400	15321275	2700	2700	2700	2700	1
549	20241031	102300	15318575	2705	2705	2705	2705	200
550	20241031	102200	14777575	2705	2705	2705	2705	0
551	20241031	102100	14777575	2705	2705	2705	2705	0
552	20241031	102000	14777575	2705	2705	2705	2705	0
553	20241031	101900	14777575	2705	2705	2705	2705	4
554	20241031	101800	14766755	2700	2700	2700	2700	1
555	20241031	101700	14764055	2700	2700	2700	2700	61
556	20241031	101600	14599355	2705	2700	2705	2700	96
557	20241031	101500	14339740	2700	2700	2700	2700	0
558	20241031	101400	14339740	2700	2700	2700	2700	0
559	20241031	101300	14339740	2700	2700	2700	2700	0
560	20241031	101200	14339740	2700	2700	2700	2700	1
561	20241031	101100	14337040	2700	2700	2700	2700	13
562	20241031	101000	14301940	2700	2700	2700	2700	0
563	20241031	100900	14301940	2700	2700	2700	2700	13
564	20241031	100800	14266840	2700	2700	2700	2700	0
565	20241031	100700	14266840	2700	2705	2705	2700	198
566	20241031	100600	13731255	2700	2700	2700	2700	2
567	20241031	100500	13725855	2705	2705	2705	2705	434
568	20241031	100400	12551885	2700	2700	2700	2700	0
569	20241031	100300	12551885	2700	2700	2700	2700	0
570	20241031	100200	12551885	2700	2700	2700	2700	0
571	20241031	100100	12551885	2700	2700	2700	2700	15
572	20241031	100000	12511385	2700	2700	2700	2700	0
573	20241031	095900	12511385	2700	2700	2700	2700	0
574	20241031	095800	12511385	2700	2700	2700	2700	12
575	20241031	095700	12478985	2700	2700	2700	2700	0
576	20241031	095600	12478985	2700	2700	2700	2700	2
577	20241031	095500	12473585	2700	2700	2700	2700	13
578	20241031	095400	12438485	2705	2705	2705	2705	0
579	20241031	095300	12438485	2705	2700	2705	2700	712
580	20241031	095200	10515185	2700	2700	2700	2700	0
581	20241031	095100	10515185	2700	2700	2700	2700	0
582	20241031	095000	10515185	2700	2700	2700	2700	2
583	20241031	094900	10509785	2705	2705	2705	2705	0
584	20241031	094800	10509785	2705	2705	2705	2705	0
585	20241031	094700	10509785	2705	2700	2705	2700	53
586	20241031	094600	10366615	2700	2700	2700	2700	0
587	20241031	094500	10366615	2700	2700	2700	2700	0
588	20241031	094400	10366615	2700	2700	2700	2700	2
589	20241031	094300	10361215	2700	2700	2700	2700	1
590	20241031	094200	10358515	2705	2705	2705	2705	0
591	20241031	094100	10358515	2705	2705	2705	2705	2
592	20241031	094000	10353105	2700	2700	2700	2700	0
593	20241031	093900	10353105	2700	2700	2700	2700	2
594	20241031	093800	10347705	2705	2705	2705	2705	0
595	20241031	093700	10347705	2705	2705	2705	2705	0
596	20241031	093600	10347705	2705	2705	2705	2705	0
597	20241031	093500	10347705	2705	2705	2705	2705	402
598	20241031	093400	9260295	2705	2700	2705	2700	203
599	20241031	093300	8711930	2700	2700	2700	2700	2
600	20241031	093200	8706530	2700	2700	2700	2700	28
601	20241031	093100	8630930	2700	2700	2700	2700	39
602	20241031	093000	8525630	2705	2705	2705	2705	0
603	20241031	092900	8525630	2705	2705	2705	2705	0
604	20241031	092800	8525630	2705	2700	2705	2700	83
605	20241031	092700	8301275	2700	2700	2700	2700	2
606	20241031	092600	8295875	2705	2705	2705	2705	0
607	20241031	092500	8295875	2705	2705	2705	2705	0
608	20241031	092400	8295875	2705	2705	2705	2705	0
609	20241031	092300	8295875	2705	2695	2705	2695	1972
610	20241031	092200	2969355	2690	2690	2690	2690	2
611	20241031	092100	2963975	2690	2690	2690	2690	0
612	20241031	092000	2963975	2690	2690	2690	2690	1
613	20241031	091900	2961285	2695	2695	2695	2695	0
614	20241031	091800	2961285	2695	2695	2695	2695	0
615	20241031	091700	2961285	2695	2695	2695	2695	0
616	20241031	091600	2961285	2695	2695	2695	2695	25
617	20241031	091500	2893910	2695	2695	2695	2695	0
618	20241031	091400	2893910	2695	2695	2695	2695	0
619	20241031	091300	2893910	2695	2695	2695	2695	0
620	20241031	091200	2893910	2695	2695	2695	2695	128
621	20241031	091100	2548950	2695	2695	2695	2695	0
622	20241031	091000	2548950	2695	2690	2695	2690	20
623	20241031	090900	2495060	2700	2700	2700	2700	0
624	20241031	090800	2495060	2700	2700	2700	2700	0
625	20241031	090700	2495060	2700	2695	2700	2695	114
626	20241031	090600	2187760	2700	2700	2700	2700	0
627	20241031	090500	2187760	2700	2700	2700	2700	0
628	20241031	090400	2187760	2700	2700	2700	2700	4
629	20241031	090300	2176960	2700	2700	2700	2700	0
630	20241031	090200	2176960	2700	2700	2700	2700	10
631	20241031	090100	2149960	2700	2685	2700	2680	593
632	20241031	090000	558480	2685	2685	2685	2685	208