KissMeData/263700/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210200	30682925	2995	2995	2995	2995	103
3	20241031	210100	30682925	2995	2995	2995	2995	0
4	20241031	210000	30682925	2995	2995	2995	2995	0
5	20241031	205900	30682925	2995	2995	2995	2995	0
6	20241031	205800	30682925	2995	2995	2995	2995	0
7	20241031	205700	30682925	2995	2995	2995	2995	0
8	20241031	205600	30682925	2995	2995	2995	2995	0
9	20241031	205500	30682925	2995	2995	2995	2995	0
10	20241031	205400	30682925	2995	2995	2995	2995	0
11	20241031	205300	30682925	2995	2995	2995	2995	0
12	20241031	205200	30682925	2995	2995	2995	2995	0
13	20241031	205100	30682925	2995	2995	2995	2995	0
14	20241031	205000	30682925	2995	2995	2995	2995	0
15	20241031	204900	30682925	2995	2995	2995	2995	0
16	20241031	204800	30682925	2995	2995	2995	2995	0
17	20241031	204700	30682925	2995	2995	2995	2995	0
18	20241031	204600	30682925	2995	2995	2995	2995	0
19	20241031	204500	30682925	2995	2995	2995	2995	0
20	20241031	204400	30682925	2995	2995	2995	2995	0
21	20241031	204300	30682925	2995	2995	2995	2995	0
22	20241031	204200	30682925	2995	2995	2995	2995	0
23	20241031	204100	30682925	2995	2995	2995	2995	0
24	20241031	204000	30682925	2995	2995	2995	2995	0
25	20241031	203900	30682925	2995	2995	2995	2995	0
26	20241031	203800	30682925	2995	2995	2995	2995	0
27	20241031	203700	30682925	2995	2995	2995	2995	0
28	20241031	203600	30682925	2995	2995	2995	2995	0
29	20241031	203500	30682925	2995	2995	2995	2995	0
30	20241031	203400	30682925	2995	2995	2995	2995	0
31	20241031	203300	30682925	2995	2995	2995	2995	0
32	20241031	203200	30682925	2995	2995	2995	2995	103
33	20241031	203100	30682925	2995	2995	2995	2995	0
34	20241031	203000	30682925	2995	2995	2995	2995	0
35	20241031	202900	30682925	2995	2995	2995	2995	0
36	20241031	202800	30682925	2995	2995	2995	2995	0
37	20241031	202700	30682925	2995	2995	2995	2995	0
38	20241031	202600	30682925	2995	2995	2995	2995	0
39	20241031	202500	30682925	2995	2995	2995	2995	0
40	20241031	202400	30682925	2995	2995	2995	2995	0
41	20241031	202300	30682925	2995	2995	2995	2995	0
42	20241031	202200	30682925	2995	2995	2995	2995	0
43	20241031	202100	30682925	2995	2995	2995	2995	0
44	20241031	202000	30682925	2995	2995	2995	2995	0
45	20241031	201900	30682925	2995	2995	2995	2995	0
46	20241031	201800	30682925	2995	2995	2995	2995	0
47	20241031	201700	30682925	2995	2995	2995	2995	0
48	20241031	201600	30682925	2995	2995	2995	2995	0
49	20241031	201500	30682925	2995	2995	2995	2995	0
50	20241031	201400	30682925	2995	2995	2995	2995	0
51	20241031	201300	30682925	2995	2995	2995	2995	0
52	20241031	201200	30682925	2995	2995	2995	2995	0
53	20241031	201100	30682925	2995	2995	2995	2995	0
54	20241031	201000	30682925	2995	2995	2995	2995	0
55	20241031	200900	30682925	2995	2995	2995	2995	0
56	20241031	200800	30682925	2995	2995	2995	2995	0
57	20241031	200700	30682925	2995	2995	2995	2995	0
58	20241031	200600	30682925	2995	2995	2995	2995	0
59	20241031	200500	30682925	2995	2995	2995	2995	0
60	20241031	200400	30682925	2995	2995	2995	2995	0
61	20241031	200300	30682925	2995	2995	2995	2995	0
62	20241031	200200	30682925	2995	2995	2995	2995	103
63	20241031	200100	30682925	2995	2995	2995	2995	0
64	20241031	200000	30682925	2995	2995	2995	2995	0
65	20241031	195900	30682925	2995	2995	2995	2995	0
66	20241031	195800	30682925	2995	2995	2995	2995	0
67	20241031	195700	30682925	2995	2995	2995	2995	0
68	20241031	195600	30682925	2995	2995	2995	2995	0
69	20241031	195500	30682925	2995	2995	2995	2995	0
70	20241031	195400	30682925	2995	2995	2995	2995	0
71	20241031	195300	30682925	2995	2995	2995	2995	0
72	20241031	195200	30682925	2995	2995	2995	2995	0
73	20241031	195100	30682925	2995	2995	2995	2995	0
74	20241031	195000	30682925	2995	2995	2995	2995	0
75	20241031	194900	30682925	2995	2995	2995	2995	0
76	20241031	194800	30682925	2995	2995	2995	2995	0
77	20241031	194700	30682925	2995	2995	2995	2995	0
78	20241031	194600	30682925	2995	2995	2995	2995	0
79	20241031	194500	30682925	2995	2995	2995	2995	0
80	20241031	194400	30682925	2995	2995	2995	2995	0
81	20241031	194300	30682925	2995	2995	2995	2995	0
82	20241031	194200	30682925	2995	2995	2995	2995	0
83	20241031	194100	30682925	2995	2995	2995	2995	0
84	20241031	194000	30682925	2995	2995	2995	2995	0
85	20241031	193900	30682925	2995	2995	2995	2995	0
86	20241031	193800	30682925	2995	2995	2995	2995	0
87	20241031	193700	30682925	2995	2995	2995	2995	0
88	20241031	193600	30682925	2995	2995	2995	2995	0
89	20241031	193500	30682925	2995	2995	2995	2995	0
90	20241031	193400	30682925	2995	2995	2995	2995	0
91	20241031	193300	30682925	2995	2995	2995	2995	0
92	20241031	193200	30682925	2995	2995	2995	2995	103
93	20241031	193100	30682925	2995	2995	2995	2995	0
94	20241031	193000	30682925	2995	2995	2995	2995	0
95	20241031	192900	30682925	2995	2995	2995	2995	0
96	20241031	192800	30682925	2995	2995	2995	2995	0
97	20241031	192700	30682925	2995	2995	2995	2995	0
98	20241031	192600	30682925	2995	2995	2995	2995	0
99	20241031	192500	30682925	2995	2995	2995	2995	0
100	20241031	192400	30682925	2995	2995	2995	2995	0
101	20241031	192300	30682925	2995	2995	2995	2995	0
102	20241031	192200	30682925	2995	2995	2995	2995	0
103	20241031	192100	30682925	2995	2995	2995	2995	0
104	20241031	192000	30682925	2995	2995	2995	2995	0
105	20241031	191900	30682925	2995	2995	2995	2995	0
106	20241031	191800	30682925	2995	2995	2995	2995	0
107	20241031	191700	30682925	2995	2995	2995	2995	0
108	20241031	191600	30682925	2995	2995	2995	2995	0
109	20241031	191500	30682925	2995	2995	2995	2995	0
110	20241031	191400	30682925	2995	2995	2995	2995	0
111	20241031	191300	30682925	2995	2995	2995	2995	0
112	20241031	191200	30682925	2995	2995	2995	2995	0
113	20241031	191100	30682925	2995	2995	2995	2995	0
114	20241031	191000	30682925	2995	2995	2995	2995	0
115	20241031	190900	30682925	2995	2995	2995	2995	0
116	20241031	190800	30682925	2995	2995	2995	2995	0
117	20241031	190700	30682925	2995	2995	2995	2995	0
118	20241031	190600	30682925	2995	2995	2995	2995	0
119	20241031	190500	30682925	2995	2995	2995	2995	0
120	20241031	190400	30682925	2995	2995	2995	2995	0
121	20241031	190300	30682925	2995	2995	2995	2995	0
122	20241031	190200	30682925	2995	2995	2995	2995	103
123	20241031	190100	30682925	2995	2995	2995	2995	0
124	20241031	190000	30682925	2995	2995	2995	2995	0
125	20241031	185900	30682925	2995	2995	2995	2995	0
126	20241031	185800	30682925	2995	2995	2995	2995	0
127	20241031	185700	30682925	2995	2995	2995	2995	0
128	20241031	185600	30682925	2995	2995	2995	2995	0
129	20241031	185500	30682925	2995	2995	2995	2995	0
130	20241031	185400	30682925	2995	2995	2995	2995	0
131	20241031	185300	30682925	2995	2995	2995	2995	0
132	20241031	185200	30682925	2995	2995	2995	2995	0
133	20241031	185100	30682925	2995	2995	2995	2995	0
134	20241031	185000	30682925	2995	2995	2995	2995	0
135	20241031	184900	30682925	2995	2995	2995	2995	0
136	20241031	184800	30682925	2995	2995	2995	2995	0
137	20241031	184700	30682925	2995	2995	2995	2995	0
138	20241031	184600	30682925	2995	2995	2995	2995	0
139	20241031	184500	30682925	2995	2995	2995	2995	0
140	20241031	184400	30682925	2995	2995	2995	2995	0
141	20241031	184300	30682925	2995	2995	2995	2995	0
142	20241031	184200	30682925	2995	2995	2995	2995	0
143	20241031	184100	30682925	2995	2995	2995	2995	0
144	20241031	184000	30682925	2995	2995	2995	2995	0
145	20241031	183900	30682925	2995	2995	2995	2995	0
146	20241031	183800	30682925	2995	2995	2995	2995	0
147	20241031	183700	30682925	2995	2995	2995	2995	0
148	20241031	183600	30682925	2995	2995	2995	2995	0
149	20241031	183500	30682925	2995	2995	2995	2995	0
150	20241031	183400	30682925	2995	2995	2995	2995	0
151	20241031	183300	30682925	2995	2995	2995	2995	0
152	20241031	183200	30682925	2995	2995	2995	2995	103
153	20241031	183100	30682925	2995	2995	2995	2995	0
154	20241031	183000	30682925	2995	2995	2995	2995	0
155	20241031	182900	30682925	2995	2995	2995	2995	0
156	20241031	182800	30682925	2995	2995	2995	2995	0
157	20241031	182700	30682925	2995	2995	2995	2995	0
158	20241031	182600	30682925	2995	2995	2995	2995	0
159	20241031	182500	30682925	2995	2995	2995	2995	0
160	20241031	182400	30682925	2995	2995	2995	2995	0
161	20241031	182300	30682925	2995	2995	2995	2995	0
162	20241031	182200	30682925	2995	2995	2995	2995	0
163	20241031	182100	30682925	2995	2995	2995	2995	0
164	20241031	182000	30682925	2995	2995	2995	2995	0
165	20241031	181900	30682925	2995	2995	2995	2995	0
166	20241031	181800	30682925	2995	2995	2995	2995	0
167	20241031	181700	30682925	2995	2995	2995	2995	0
168	20241031	181600	30682925	2995	2995	2995	2995	0
169	20241031	181500	30682925	2995	2995	2995	2995	0
170	20241031	181400	30682925	2995	2995	2995	2995	0
171	20241031	181300	30682925	2995	2995	2995	2995	0
172	20241031	181200	30682925	2995	2995	2995	2995	0
173	20241031	181100	30682925	2995	2995	2995	2995	0
174	20241031	181000	30682925	2995	2995	2995	2995	0
175	20241031	180900	30682925	2995	2995	2995	2995	0
176	20241031	180800	30682925	2995	2995	2995	2995	0
177	20241031	180700	30682925	2995	2995	2995	2995	0
178	20241031	180600	30682925	2995	2995	2995	2995	0
179	20241031	180500	30682925	2995	2995	2995	2995	0
180	20241031	180400	30682925	2995	2995	2995	2995	0
181	20241031	180300	30682925	2995	2995	2995	2995	0
182	20241031	180200	30682925	2995	2995	2995	2995	103
183	20241031	180100	30682925	2995	2995	2995	2995	0
184	20241031	180000	30682925	2995	2995	2995	2995	0
185	20241031	175900	30682925	2995	2995	2995	2995	0
186	20241031	175800	30682925	2995	2995	2995	2995	0
187	20241031	175700	30682925	2995	2995	2995	2995	0
188	20241031	175600	30682925	2995	2995	2995	2995	0
189	20241031	175500	30682925	2995	2995	2995	2995	0
190	20241031	175400	30682925	2995	2995	2995	2995	0
191	20241031	175300	30682925	2995	2995	2995	2995	0
192	20241031	175200	30682925	2995	2995	2995	2995	0
193	20241031	175100	30682925	2995	2995	2995	2995	0
194	20241031	175000	30682925	2995	2995	2995	2995	0
195	20241031	174900	30682925	2995	2995	2995	2995	0
196	20241031	174800	30682925	2995	2995	2995	2995	0
197	20241031	174700	30682925	2995	2995	2995	2995	0
198	20241031	174600	30682925	2995	2995	2995	2995	0
199	20241031	174500	30682925	2995	2995	2995	2995	0
200	20241031	174400	30682925	2995	2995	2995	2995	0
201	20241031	174300	30682925	2995	2995	2995	2995	0
202	20241031	174200	30682925	2995	2995	2995	2995	0
203	20241031	174100	30682925	2995	2995	2995	2995	0
204	20241031	174000	30682925	2995	2995	2995	2995	0
205	20241031	173900	30682925	2995	2995	2995	2995	0
206	20241031	173800	30682925	2995	2995	2995	2995	0
207	20241031	173700	30682925	2995	2995	2995	2995	0
208	20241031	173600	30682925	2995	2995	2995	2995	0
209	20241031	173500	30682925	2995	2995	2995	2995	0
210	20241031	173400	30682925	2995	2995	2995	2995	0
211	20241031	173300	30682925	2995	2995	2995	2995	0
212	20241031	173200	30682925	2995	2995	2995	2995	103
213	20241031	173100	30682925	2995	2995	2995	2995	0
214	20241031	173000	30682925	2995	2995	2995	2995	0
215	20241031	172900	30682925	2995	2995	2995	2995	0
216	20241031	172800	30682925	2995	2995	2995	2995	0
217	20241031	172700	30682925	2995	2995	2995	2995	0
218	20241031	172600	30682925	2995	2995	2995	2995	0
219	20241031	172500	30682925	2995	2995	2995	2995	0
220	20241031	172400	30682925	2995	2995	2995	2995	0
221	20241031	172300	30682925	2995	2995	2995	2995	0
222	20241031	172200	30682925	2995	2995	2995	2995	0
223	20241031	172100	30682925	2995	2995	2995	2995	0
224	20241031	172000	30682925	2995	2995	2995	2995	0
225	20241031	171900	30682925	2995	2995	2995	2995	0
226	20241031	171800	30682925	2995	2995	2995	2995	0
227	20241031	171700	30682925	2995	2995	2995	2995	0
228	20241031	171600	30682925	2995	2995	2995	2995	0
229	20241031	171500	30682925	2995	2995	2995	2995	0
230	20241031	171400	30682925	2995	2995	2995	2995	0
231	20241031	171300	30682925	2995	2995	2995	2995	0
232	20241031	171200	30682925	2995	2995	2995	2995	0
233	20241031	171100	30682925	2995	2995	2995	2995	0
234	20241031	171000	30682925	2995	2995	2995	2995	0
235	20241031	170900	30682925	2995	2995	2995	2995	0
236	20241031	170800	30682925	2995	2995	2995	2995	0
237	20241031	170700	30682925	2995	2995	2995	2995	0
238	20241031	170600	30682925	2995	2995	2995	2995	0
239	20241031	170500	30682925	2995	2995	2995	2995	0
240	20241031	170400	30682925	2995	2995	2995	2995	0
241	20241031	170300	30682925	2995	2995	2995	2995	0
242	20241031	170200	30682925	2995	2995	2995	2995	103
243	20241031	170100	30682925	2995	2995	2995	2995	0
244	20241031	170000	30682925	2995	2995	2995	2995	0
245	20241031	165900	30682925	2995	2995	2995	2995	0
246	20241031	165800	30682925	2995	2995	2995	2995	0
247	20241031	165700	30682925	2995	2995	2995	2995	0
248	20241031	165600	30682925	2995	2995	2995	2995	0
249	20241031	165500	30682925	2995	2995	2995	2995	0
250	20241031	165400	30682925	2995	2995	2995	2995	0
251	20241031	165300	30682925	2995	2995	2995	2995	0
252	20241031	165200	30682925	2995	2995	2995	2995	0
253	20241031	165100	30682925	2995	2995	2995	2995	0
254	20241031	165000	30682925	2995	2995	2995	2995	0
255	20241031	164900	30682925	2995	2995	2995	2995	0
256	20241031	164800	30682925	2995	2995	2995	2995	0
257	20241031	164700	30682925	2995	2995	2995	2995	0
258	20241031	164600	30682925	2995	2995	2995	2995	0
259	20241031	164500	30682925	2995	2995	2995	2995	0
260	20241031	164400	30682925	2995	2995	2995	2995	0
261	20241031	164300	30682925	2995	2995	2995	2995	0
262	20241031	164200	30682925	2995	2995	2995	2995	0
263	20241031	164100	30682925	2995	2995	2995	2995	0
264	20241031	164000	30682925	2995	2995	2995	2995	0
265	20241031	163900	30682925	2995	2995	2995	2995	0
266	20241031	163800	30682925	2995	2995	2995	2995	0
267	20241031	163700	30682925	2995	2995	2995	2995	0
268	20241031	163600	30682925	2995	2995	2995	2995	0
269	20241031	163500	30682925	2995	2995	2995	2995	0
270	20241031	163400	30682925	2995	2995	2995	2995	0
271	20241031	163300	30682925	2995	2995	2995	2995	0
272	20241031	163200	30682925	2995	2995	2995	2995	103
273	20241031	163100	30682925	2995	2995	2995	2995	0
274	20241031	163000	30682925	2995	2995	2995	2995	0
275	20241031	162900	30682925	2995	2995	2995	2995	0
276	20241031	162800	30682925	2995	2995	2995	2995	0
277	20241031	162700	30682925	2995	2995	2995	2995	0
278	20241031	162600	30682925	2995	2995	2995	2995	0
279	20241031	162500	30682925	2995	2995	2995	2995	0
280	20241031	162400	30682925	2995	2995	2995	2995	0
281	20241031	162300	30682925	2995	2995	2995	2995	0
282	20241031	162200	30682925	2995	2995	2995	2995	0
283	20241031	162100	30682925	2995	2995	2995	2995	0
284	20241031	162000	30682925	2995	2995	2995	2995	0
285	20241031	161900	30682925	2995	2995	2995	2995	0
286	20241031	161800	30682925	2995	2995	2995	2995	0
287	20241031	161700	30682925	2995	2995	2995	2995	0
288	20241031	161600	30682925	2995	2995	2995	2995	0
289	20241031	161500	30682925	2995	2995	2995	2995	0
290	20241031	161400	30682925	2995	2995	2995	2995	0
291	20241031	161300	30682925	2995	2995	2995	2995	0
292	20241031	161200	30682925	2995	2995	2995	2995	0
293	20241031	161100	30682925	2995	2995	2995	2995	0
294	20241031	161000	30682925	2995	2995	2995	2995	0
295	20241031	160900	30682925	2995	2995	2995	2995	0
296	20241031	160800	30682925	2995	2995	2995	2995	0
297	20241031	160700	30682925	2995	2995	2995	2995	0
298	20241031	160600	30682925	2995	2995	2995	2995	0
299	20241031	160500	30682925	2995	2995	2995	2995	0
300	20241031	160400	30682925	2995	2995	2995	2995	0
301	20241031	160300	30682925	2995	2995	2995	2995	0
302	20241031	160200	30682925	2995	2995	2995	2995	103
303	20241031	160100	30682925	2995	2995	2995	2995	0
304	20241031	160000	30682925	2995	2995	2995	2995	0
305	20241031	155900	30682925	2995	2995	2995	2995	0
306	20241031	155800	30682925	2995	2995	2995	2995	0
307	20241031	155700	30682925	2995	2995	2995	2995	0
308	20241031	155600	30682925	2995	2995	2995	2995	0
309	20241031	155500	30682925	2995	2995	2995	2995	0
310	20241031	155400	30682925	2995	2995	2995	2995	0
311	20241031	155300	30682925	2995	2995	2995	2995	0
312	20241031	155200	30682925	2995	2995	2995	2995	0
313	20241031	155100	30682925	2995	2995	2995	2995	0
314	20241031	155000	30682925	2995	2995	2995	2995	0
315	20241031	154900	30682925	2995	2995	2995	2995	0
316	20241031	154800	30682925	2995	2995	2995	2995	0
317	20241031	154700	30682925	2995	2995	2995	2995	0
318	20241031	154600	30682925	2995	2995	2995	2995	0
319	20241031	154500	30682925	2995	2995	2995	2995	0
320	20241031	154400	30682925	2995	2995	2995	2995	0
321	20241031	154300	30682925	2995	2995	2995	2995	0
322	20241031	154200	30682925	2995	2995	2995	2995	0
323	20241031	154100	30682925	2995	2995	2995	2995	0
324	20241031	154000	30682925	2995	2995	2995	2995	0
325	20241031	153900	30682925	2995	2995	2995	2995	0
326	20241031	153800	30682925	2995	2995	2995	2995	0
327	20241031	153700	30682925	2995	2995	2995	2995	0
328	20241031	153600	30682925	2995	2995	2995	2995	0
329	20241031	153500	30682925	2995	2995	2995	2995	0
330	20241031	153400	30682925	2995	2995	2995	2995	0
331	20241031	153300	30682925	2995	2995	2995	2995	0
332	20241031	153200	30682925	2995	2995	2995	2995	103
333	20241031	153100	30682925	2995	2995	2995	2995	0
334	20241031	153000	30682925	2995	2995	2995	2995	103
335	20241031	152900	30374440	2980	2980	2980	2980	0
336	20241031	152800	30374440	2980	2980	2980	2980	0
337	20241031	152700	30374440	2980	2980	2980	2980	0
338	20241031	152600	30374440	2980	2980	2980	2980	0
339	20241031	152500	30374440	2980	2980	2980	2980	0
340	20241031	152400	30374440	2980	2980	2980	2980	0
341	20241031	152300	30374440	2980	2980	2980	2980	0
342	20241031	152200	30374440	2980	2980	2980	2980	0
343	20241031	152100	30374440	2980	2980	2980	2980	0
344	20241031	152000	30374440	2980	2980	2980	2980	0
345	20241031	151900	30374440	2980	2980	2980	2980	0
346	20241031	151800	30374440	2980	2980	2980	2980	0
347	20241031	151700	30374440	2980	2980	2980	2980	0
348	20241031	151600	30374440	2980	2980	2980	2980	0
349	20241031	151500	30374440	2980	2980	2980	2980	0
350	20241031	151400	30374440	2980	2980	2980	2980	0
351	20241031	151300	30374440	2980	2980	2980	2980	0
352	20241031	151200	30374440	2980	2980	2980	2980	0
353	20241031	151100	30374440	2980	2980	2980	2980	0
354	20241031	151000	30374440	2980	2985	2985	2980	16
355	20241031	150900	30326730	2955	2980	2980	2955	200
356	20241031	150800	29734460	2990	2990	2990	2990	0
357	20241031	150700	29734460	2990	2990	2990	2990	0
358	20241031	150600	29734460	2990	2990	2990	2990	0
359	20241031	150500	29734460	2990	2990	2990	2990	0
360	20241031	150400	29734460	2990	2990	2990	2990	0
361	20241031	150300	29734460	2990	2990	2990	2990	3
362	20241031	150200	29725490	2990	2990	2990	2990	0
363	20241031	150100	29725490	2990	2990	2990	2990	0
364	20241031	150000	29725490	2990	2990	2990	2990	0
365	20241031	145900	29725490	2990	2990	2990	2990	0
366	20241031	145800	29725490	2990	2985	2990	2985	10
367	20241031	145700	29695595	2990	2990	2990	2990	0
368	20241031	145600	29695595	2990	2990	2990	2990	0
369	20241031	145500	29695595	2990	2990	2990	2990	1
370	20241031	145400	29692605	2980	2980	2980	2980	0
371	20241031	145300	29692605	2980	2980	2980	2980	0
372	20241031	145200	29692605	2980	2980	2980	2980	0
373	20241031	145100	29692605	2980	2980	2980	2980	0
374	20241031	145000	29692605	2980	2980	2980	2980	0
375	20241031	144900	29692605	2980	2980	2980	2980	0
376	20241031	144800	29692605	2980	2980	2980	2980	40
377	20241031	144700	29573405	2990	2990	2990	2990	50
378	20241031	144600	29423905	2995	2995	2995	2995	0
379	20241031	144500	29423905	2995	2995	2995	2995	0
380	20241031	144400	29423905	2995	2995	2995	2995	0
381	20241031	144300	29423905	2995	2995	2995	2995	0
382	20241031	144200	29423905	2995	2995	2995	2995	0
383	20241031	144100	29423905	2995	2995	2995	2995	1
384	20241031	144000	29420910	2995	2995	2995	2995	0
385	20241031	143900	29420910	2995	2995	2995	2995	0
386	20241031	143800	29420910	2995	2995	2995	2995	0
387	20241031	143700	29420910	2995	2995	2995	2995	0
388	20241031	143600	29420910	2995	2995	2995	2995	0
389	20241031	143500	29420910	2995	2995	2995	2995	0
390	20241031	143400	29420910	2995	2995	2995	2995	0
391	20241031	143300	29420910	2995	2995	2995	2995	0
392	20241031	143200	29420910	2995	2995	2995	2995	0
393	20241031	143100	29420910	2995	2995	2995	2995	241
394	20241031	143000	28699115	2980	2985	2985	2980	100
395	20241031	142900	28401040	2990	2990	2990	2990	0
396	20241031	142800	28401040	2990	2990	2990	2990	0
397	20241031	142700	28401040	2990	2990	2990	2990	0
398	20241031	142600	28401040	2990	2990	2990	2990	0
399	20241031	142500	28401040	2990	2990	2990	2990	0
400	20241031	142400	28401040	2990	2990	2990	2990	0
401	20241031	142300	28401040	2990	2990	2990	2990	0
402	20241031	142200	28401040	2990	2990	2990	2990	0
403	20241031	142100	28401040	2990	2990	2990	2990	0
404	20241031	142000	28401040	2990	2990	2990	2990	0
405	20241031	141900	28401040	2990	2990	2990	2990	0
406	20241031	141800	28401040	2990	2990	2990	2990	0
407	20241031	141700	28401040	2990	2990	2990	2990	0
408	20241031	141600	28401040	2990	2990	2990	2990	0
409	20241031	141500	28401040	2990	2990	2990	2990	0
410	20241031	141400	28401040	2990	2990	2990	2990	21
411	20241031	141300	28338250	2990	2990	2990	2990	0
412	20241031	141200	28338250	2990	2990	2990	2990	0
413	20241031	141100	28338250	2990	2990	2990	2990	0
414	20241031	141000	28338250	2990	2990	2990	2990	0
415	20241031	140900	28338250	2990	2990	2990	2990	0
416	20241031	140800	28338250	2990	2990	2990	2990	0
417	20241031	140700	28338250	2990	2990	2990	2990	0
418	20241031	140600	28338250	2990	2990	2990	2990	0
419	20241031	140500	28338250	2990	2990	2990	2990	10
420	20241031	140400	28308350	2995	2995	2995	2995	0
421	20241031	140300	28308350	2995	2995	2995	2995	0
422	20241031	140200	28308350	2995	2995	2995	2995	0
423	20241031	140100	28308350	2995	2995	2995	2995	0
424	20241031	140000	28308350	2995	2995	2995	2995	0
425	20241031	135900	28308350	2995	2995	2995	2995	0
426	20241031	135800	28308350	2995	2995	2995	2995	0
427	20241031	135700	28308350	2995	2995	2995	2995	0
428	20241031	135600	28308350	2995	2995	2995	2995	0
429	20241031	135500	28308350	2995	2995	2995	2995	102
430	20241031	135400	28002860	2995	2995	2995	2995	0
431	20241031	135300	28002860	2995	2995	2995	2995	0
432	20241031	135200	28002860	2995	2995	2995	2995	0
433	20241031	135100	28002860	2995	2995	2995	2995	0
434	20241031	135000	28002860	2995	2995	2995	2995	0
435	20241031	134900	28002860	2995	2995	2995	2995	0
436	20241031	134800	28002860	2995	2995	2995	2995	0
437	20241031	134700	28002860	2995	2995	2995	2995	0
438	20241031	134600	28002860	2995	2995	2995	2995	0
439	20241031	134500	28002860	2995	2995	2995	2995	0
440	20241031	134400	28002860	2995	2995	2995	2995	0
441	20241031	134300	28002860	2995	2995	2995	2995	0
442	20241031	134200	28002860	2995	2995	2995	2995	0
443	20241031	134100	28002860	2995	2995	2995	2995	0
444	20241031	134000	28002860	2995	2995	2995	2995	56
445	20241031	133900	27835140	2995	2995	2995	2995	0
446	20241031	133800	27835140	2995	2995	2995	2995	0
447	20241031	133700	27835140	2995	2985	2995	2985	373
448	20241031	133600	26721720	2985	2985	2985	2985	0
449	20241031	133500	26721720	2985	2990	2990	2985	77
450	20241031	133400	26491810	2995	2995	2995	2995	0
451	20241031	133300	26491810	2995	2995	2995	2995	0
452	20241031	133200	26491810	2995	2995	2995	2995	0
453	20241031	133100	26491810	2995	2995	2995	2995	3
454	20241031	133000	26482825	3000	3000	3000	3000	0
455	20241031	132900	26482825	3000	3000	3000	3000	0
456	20241031	132800	26482825	3000	3000	3000	3000	0
457	20241031	132700	26482825	3000	3000	3000	3000	0
458	20241031	132600	26482825	3000	3000	3000	3000	0
459	20241031	132500	26482825	3000	3000	3000	3000	0
460	20241031	132400	26482825	3000	3000	3000	3000	2
461	20241031	132300	26476825	3000	3000	3000	3000	0
462	20241031	132200	26476825	3000	3000	3000	3000	0
463	20241031	132100	26476825	3000	3000	3000	3000	0
464	20241031	132000	26476825	3000	3000	3000	3000	0
465	20241031	131900	26476825	3000	3000	3000	3000	0
466	20241031	131800	26476825	3000	3000	3000	3000	0
467	20241031	131700	26476825	3000	3000	3000	3000	0
468	20241031	131600	26476825	3000	3000	3000	3000	0
469	20241031	131500	26476825	3000	3000	3000	3000	1
470	20241031	131400	26473825	3010	3010	3010	3010	0
471	20241031	131300	26473825	3010	3010	3010	3010	0
472	20241031	131200	26473825	3010	3010	3010	3010	0
473	20241031	131100	26473825	3010	3010	3010	3010	0
474	20241031	131000	26473825	3010	3010	3010	3010	0
475	20241031	130900	26473825	3010	3010	3010	3010	0
476	20241031	130800	26473825	3010	3010	3010	3010	0
477	20241031	130700	26473825	3010	3010	3010	3010	0
478	20241031	130600	26473825	3010	3010	3010	3010	106
479	20241031	130500	26154765	3005	3005	3005	3005	0
480	20241031	130400	26154765	3005	3005	3005	3005	70
481	20241031	130300	25944415	3000	3000	3000	3000	32
482	20241031	130200	25848415	3000	3000	3000	3000	100
483	20241031	130100	25548415	2995	2995	2995	2995	0
484	20241031	130000	25548415	2995	2995	2995	2995	0
485	20241031	125900	25548415	2995	2995	2995	2995	0
486	20241031	125800	25548415	2995	2995	2995	2995	0
487	20241031	125700	25548415	2995	2995	2995	2995	1
488	20241031	125600	25545420	3000	3000	3000	3000	0
489	20241031	125500	25545420	3000	3000	3000	3000	0
490	20241031	125400	25545420	3000	3000	3000	3000	0
491	20241031	125300	25545420	3000	3000	3000	3000	0
492	20241031	125200	25545420	3000	3000	3000	3000	0
493	20241031	125100	25545420	3000	3000	3000	3000	0
494	20241031	125000	25545420	3000	3000	3000	3000	0
495	20241031	124900	25545420	3000	3000	3000	3000	11
496	20241031	124800	25512420	3000	3000	3000	3000	1
497	20241031	124700	25509420	3000	2990	3000	2990	119
498	20241031	124600	25153280	3000	3000	3000	3000	0
499	20241031	124500	25153280	3000	3000	3000	3000	0
500	20241031	124400	25153280	3000	3000	3000	3000	0
501	20241031	124300	25153280	3000	3000	3000	3000	0
502	20241031	124200	25153280	3000	3000	3000	3000	0
503	20241031	124100	25153280	3000	3000	3005	3000	582
504	20241031	124000	23406875	2995	2995	2995	2995	75
505	20241031	123900	23182250	2995	2995	2995	2995	0
506	20241031	123800	23182250	2995	2995	2995	2995	0
507	20241031	123700	23182250	2995	2995	2995	2995	1
508	20241031	123600	23179255	2990	2990	2990	2990	0
509	20241031	123500	23179255	2990	2990	2990	2990	0
510	20241031	123400	23179255	2990	2990	2990	2990	0
511	20241031	123300	23179255	2990	2990	2990	2990	0
512	20241031	123200	23179255	2990	2990	2990	2990	0
513	20241031	123100	23179255	2990	2990	2990	2990	0
514	20241031	123000	23179255	2990	2990	2990	2990	0
515	20241031	122900	23179255	2990	2990	2990	2990	0
516	20241031	122800	23179255	2990	2990	2990	2990	0
517	20241031	122700	23179255	2990	2990	2995	2990	111
518	20241031	122600	22846905	2990	2990	2990	2990	0
519	20241031	122500	22846905	2990	2990	2990	2990	0
520	20241031	122400	22846905	2990	2990	2990	2990	0
521	20241031	122300	22846905	2990	2990	2990	2990	0
522	20241031	122200	22846905	2990	2990	2990	2990	0
523	20241031	122100	22846905	2990	2990	2990	2990	0
524	20241031	122000	22846905	2990	2990	2990	2990	0
525	20241031	121900	22846905	2990	2990	2990	2990	0
526	20241031	121800	22846905	2990	2990	2990	2990	0
527	20241031	121700	22846905	2990	2990	2990	2990	0
528	20241031	121600	22846905	2990	2990	2990	2990	10
529	20241031	121500	22817005	2990	2990	2990	2990	0
530	20241031	121400	22817005	2990	2990	2990	2990	0
531	20241031	121300	22817005	2990	2990	2990	2990	0
532	20241031	121200	22817005	2990	2990	2990	2990	0
533	20241031	121100	22817005	2990	2990	2990	2990	0
534	20241031	121000	22817005	2990	2990	2990	2990	0
535	20241031	120900	22817005	2990	2990	2990	2990	0
536	20241031	120800	22817005	2990	2990	2990	2990	0
537	20241031	120700	22817005	2990	2990	2990	2990	0
538	20241031	120600	22817005	2990	2990	2990	2990	0
539	20241031	120500	22817005	2990	2990	2990	2990	16
540	20241031	120400	22769165	2980	2980	2980	2980	0
541	20241031	120300	22769165	2980	2980	2980	2980	0
542	20241031	120200	22769165	2980	2980	2980	2980	0
543	20241031	120100	22769165	2980	2985	2985	2980	15
544	20241031	120000	22724445	2975	2975	2975	2975	0
545	20241031	115900	22724445	2975	2975	2975	2975	0
546	20241031	115800	22724445	2975	2975	2975	2975	0
547	20241031	115700	22724445	2975	2975	2975	2975	0
548	20241031	115600	22724445	2975	2975	2975	2975	0
549	20241031	115500	22724445	2975	2975	2975	2975	1
550	20241031	115400	22721470	2980	2980	2980	2980	0
551	20241031	115300	22721470	2980	2980	2980	2980	3
552	20241031	115200	22712530	2975	2975	2975	2975	63
553	20241031	115100	22525105	2975	2975	2975	2975	100
554	20241031	115000	22227605	2975	2975	2975	2975	0
555	20241031	114900	22227605	2975	2975	2975	2975	0
556	20241031	114800	22227605	2975	2975	2975	2975	0
557	20241031	114700	22227605	2975	2975	2975	2975	0
558	20241031	114600	22227605	2975	2975	2975	2975	0
559	20241031	114500	22227605	2975	2975	2975	2975	1
560	20241031	114400	22224630	2965	2965	2965	2965	0
561	20241031	114300	22224630	2965	2965	2965	2965	0
562	20241031	114200	22224630	2965	2965	2965	2965	0
563	20241031	114100	22224630	2965	2960	2965	2960	2489
564	20241031	114000	14845750	2960	2960	2960	2960	0
565	20241031	113900	14845750	2960	2960	2960	2960	0
566	20241031	113800	14845750	2960	2960	2960	2960	0
567	20241031	113700	14845750	2960	2960	2960	2960	0
568	20241031	113600	14845750	2960	2960	2960	2960	0
569	20241031	113500	14845750	2960	2955	2960	2955	384
570	20241031	113400	13709160	2950	2950	2950	2950	0
571	20241031	113300	13709160	2950	2950	2950	2950	40
572	20241031	113200	13591160	2950	2950	2950	2950	2
573	20241031	113100	13585260	2945	2945	2945	2945	0
574	20241031	113000	13585260	2945	2945	2945	2945	0
575	20241031	112900	13585260	2945	2945	2945	2945	0
576	20241031	112800	13585260	2945	2945	2945	2945	0
577	20241031	112700	13585260	2945	2945	2945	2945	0
578	20241031	112600	13585260	2945	2945	2945	2945	0
579	20241031	112500	13585260	2945	2945	2945	2945	0
580	20241031	112400	13585260	2945	2945	2945	2945	0
581	20241031	112300	13585260	2945	2945	2945	2945	0
582	20241031	112200	13585260	2945	2945	2945	2945	0
583	20241031	112100	13585260	2945	2945	2945	2945	0
584	20241031	112000	13585260	2945	2945	2945	2945	0
585	20241031	111900	13585260	2945	2945	2945	2945	0
586	20241031	111800	13585260	2945	2945	2945	2945	47
587	20241031	111700	13446845	2945	2945	2945	2945	0
588	20241031	111600	13446845	2945	2945	2945	2945	0
589	20241031	111500	13446845	2945	2945	2945	2945	0
590	20241031	111400	13446845	2945	2945	2945	2945	0
591	20241031	111300	13446845	2945	2945	2945	2945	120
592	20241031	111200	13093445	2945	2945	2945	2945	0
593	20241031	111100	13093445	2945	2945	2945	2945	1000
594	20241031	111000	10148445	2945	2945	2945	2945	0
595	20241031	110900	10148445	2945	2945	2945	2945	0
596	20241031	110800	10148445	2945	2945	2945	2945	0
597	20241031	110700	10148445	2945	2945	2945	2945	10
598	20241031	110600	10118995	2960	2960	2960	2960	0
599	20241031	110500	10118995	2960	2960	2960	2960	0
600	20241031	110400	10118995	2960	2960	2960	2960	0
601	20241031	110300	10118995	2960	2960	2960	2960	0
602	20241031	110200	10118995	2960	2960	2960	2960	0
603	20241031	110100	10118995	2960	2960	2960	2960	10
604	20241031	110000	10089395	2965	2965	2965	2965	0
605	20241031	105900	10089395	2965	2965	2965	2965	0
606	20241031	105800	10089395	2965	2965	2965	2965	0
607	20241031	105700	10089395	2965	2965	2965	2965	0
608	20241031	105600	10089395	2965	2965	2965	2965	0
609	20241031	105500	10089395	2965	2965	2965	2965	0
610	20241031	105400	10089395	2965	2965	2965	2965	0
611	20241031	105300	10089395	2965	2965	2965	2965	0
612	20241031	105200	10089395	2965	2965	2965	2965	0
613	20241031	105100	10089395	2965	2965	2965	2965	0
614	20241031	105000	10089395	2965	2965	2965	2965	0
615	20241031	104900	10089395	2965	2965	2965	2965	0
616	20241031	104800	10089395	2965	2965	2965	2965	0
617	20241031	104700	10089395	2965	2965	2965	2965	0
618	20241031	104600	10089395	2965	2965	2965	2965	0
619	20241031	104500	10089395	2965	2965	2965	2965	0
620	20241031	104400	10089395	2965	2965	2965	2965	0
621	20241031	104300	10089395	2965	2965	2965	2965	1000
622	20241031	104200	7124395	2965	2965	2965	2965	0
623	20241031	104100	7124395	2965	2965	2965	2965	0
624	20241031	104000	7124395	2965	2965	2965	2965	0
625	20241031	103900	7124395	2965	2965	2965	2965	0
626	20241031	103800	7124395	2965	2955	2965	2955	100
627	20241031	103700	6827935	2965	2965	2965	2965	0
628	20241031	103600	6827935	2965	2965	2965	2965	0
629	20241031	103500	6827935	2965	2965	2965	2965	0
630	20241031	103400	6827935	2965	2965	2965	2965	0
631	20241031	103300	6827935	2965	2965	2965	2965	0
632	20241031	103200	6827935	2965	2965	2965	2965	0
633	20241031	103100	6827935	2965	2965	2965	2965	0
634	20241031	103000	6827935	2965	2965	2965	2965	0
635	20241031	102900	6827935	2965	2965	2965	2965	0
636	20241031	102800	6827935	2965	2965	2965	2965	0
637	20241031	102700	6827935	2965	2965	2965	2965	0
638	20241031	102600	6827935	2965	2965	2965	2965	0
639	20241031	102500	6827935	2965	2965	2965	2965	0
640	20241031	102400	6827935	2965	2965	2965	2965	0
641	20241031	102300	6827935	2965	2965	2965	2965	0
642	20241031	102200	6827935	2965	2965	2965	2965	0
643	20241031	102100	6827935	2965	2965	2965	2965	0
644	20241031	102000	6827935	2965	2965	2965	2965	0
645	20241031	101900	6827935	2965	2965	2965	2965	0
646	20241031	101800	6827935	2965	2965	2965	2965	0
647	20241031	101700	6827935	2965	2965	2965	2965	0
648	20241031	101600	6827935	2965	2965	2965	2965	0
649	20241031	101500	6827935	2965	2965	2965	2965	0
650	20241031	101400	6827935	2965	2965	2965	2965	0
651	20241031	101300	6827935	2965	2965	2965	2965	0
652	20241031	101200	6827935	2965	2965	2965	2965	0
653	20241031	101100	6827935	2965	2965	2965	2965	0
654	20241031	101000	6827935	2965	2965	2965	2965	0
655	20241031	100900	6827935	2965	2965	2965	2965	0
656	20241031	100800	6827935	2965	2965	2965	2965	0
657	20241031	100700	6827935	2965	2965	2965	2965	0
658	20241031	100600	6827935	2965	2965	2965	2965	0
659	20241031	100500	6827935	2965	2965	2965	2965	0
660	20241031	100400	6827935	2965	2965	2965	2965	1
661	20241031	100300	6824970	2940	2945	2945	2940	143
662	20241031	100200	6404270	2965	2965	2965	2965	0
663	20241031	100100	6404270	2965	2965	2965	2965	0
664	20241031	100000	6404270	2965	2965	2965	2965	0
665	20241031	095900	6404270	2965	2965	2965	2965	0
666	20241031	095800	6404270	2965	2965	2965	2965	0
667	20241031	095700	6404270	2965	2965	2965	2965	0
668	20241031	095600	6404270	2965	2965	2965	2965	0
669	20241031	095500	6404270	2965	2965	2965	2965	0
670	20241031	095400	6404270	2965	2965	2965	2965	0
671	20241031	095300	6404270	2965	2965	2965	2965	0
672	20241031	095200	6404270	2965	2965	2965	2965	0
673	20241031	095100	6404270	2965	2965	2965	2965	0
674	20241031	095000	6404270	2965	2965	2965	2965	0
675	20241031	094900	6404270	2965	2965	2965	2965	1
676	20241031	094800	6401305	2965	2965	2965	2965	0
677	20241031	094700	6401305	2965	2965	2965	2965	30
678	20241031	094600	6312355	2965	2965	2965	2965	0
679	20241031	094500	6312355	2965	2965	2965	2965	0
680	20241031	094400	6312355	2965	2965	2965	2965	0
681	20241031	094300	6312355	2965	2965	2965	2965	0
682	20241031	094200	6312355	2965	2965	2965	2965	0
683	20241031	094100	6312355	2965	2965	2965	2965	4
684	20241031	094000	6300495	2965	2965	2965	2965	50
685	20241031	093900	6152245	2950	2950	2950	2950	0
686	20241031	093800	6152245	2950	2950	2950	2950	171
687	20241031	093700	5647795	2950	2950	2950	2950	79
688	20241031	093600	5414745	2950	2960	2960	2950	8
689	20241031	093500	5391095	2965	2965	2965	2965	0
690	20241031	093400	5391095	2965	2965	2965	2965	0
691	20241031	093300	5391095	2965	2965	2965	2965	0
692	20241031	093200	5391095	2965	2965	2965	2965	0
693	20241031	093100	5391095	2965	2965	2965	2965	0
694	20241031	093000	5391095	2965	2965	2965	2965	0
695	20241031	092900	5391095	2965	2965	2965	2965	0
696	20241031	092800	5391095	2965	2965	2965	2965	4
697	20241031	092700	5379235	2965	2965	2965	2965	16
698	20241031	092600	5331795	2940	2940	2940	2940	0
699	20241031	092500	5331795	2940	2940	2940	2940	0
700	20241031	092400	5331795	2940	2940	2940	2940	0
701	20241031	092300	5331795	2940	2940	2940	2940	0
702	20241031	092200	5331795	2940	2940	2940	2940	0
703	20241031	092100	5331795	2940	2940	2940	2940	0
704	20241031	092000	5331795	2940	2940	2940	2940	0
705	20241031	091900	5331795	2940	2940	2940	2940	0
706	20241031	091800	5331795	2940	2940	2940	2940	0
707	20241031	091700	5331795	2940	2940	2940	2940	0
708	20241031	091600	5331795	2940	2940	2940	2940	0
709	20241031	091500	5331795	2940	2940	2940	2940	0
710	20241031	091400	5331795	2940	2940	2940	2940	0
711	20241031	091300	5331795	2940	2940	2940	2940	0
712	20241031	091200	5331795	2940	2945	2945	2940	257
713	20241031	091100	4575930	2945	2945	2945	2945	0
714	20241031	091000	4575930	2945	2945	2945	2945	0
715	20241031	090900	4575930	2945	2945	2945	2945	0
716	20241031	090800	4575930	2945	2945	2945	2945	1206
717	20241031	090700	1024260	2965	2945	2965	2945	60
718	20241031	090600	846900	2950	2950	2950	2950	270
719	20241031	090500	50400	2960	2960	2960	2960	0
720	20241031	090400	50400	2960	2960	2960	2960	0
721	20241031	090300	50400	2960	2960	2960	2960	0
722	20241031	090200	50400	2960	2960	2960	2960	0
723	20241031	090100	50400	2960	2960	2960	2960	1
724	20241031	090000	47440	2965	2965	2965	2965	16