KissMeData/139990/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202800	44330445	5040	5040	5040	5040	183
3	20241031	202700	44330445	5040	5040	5040	5040	0
4	20241031	202600	44330445	5040	5040	5040	5040	0
5	20241031	202500	44330445	5040	5040	5040	5040	0
6	20241031	202400	44330445	5040	5040	5040	5040	0
7	20241031	202300	44330445	5040	5040	5040	5040	0
8	20241031	202200	44330445	5040	5040	5040	5040	0
9	20241031	202100	44330445	5040	5040	5040	5040	0
10	20241031	202000	44330445	5040	5040	5040	5040	0
11	20241031	201900	44330445	5040	5040	5040	5040	0
12	20241031	201800	44330445	5040	5040	5040	5040	0
13	20241031	201700	44330445	5040	5040	5040	5040	0
14	20241031	201600	44330445	5040	5040	5040	5040	0
15	20241031	201500	44330445	5040	5040	5040	5040	0
16	20241031	201400	44330445	5040	5040	5040	5040	0
17	20241031	201300	44330445	5040	5040	5040	5040	0
18	20241031	201200	44330445	5040	5040	5040	5040	0
19	20241031	201100	44330445	5040	5040	5040	5040	0
20	20241031	201000	44330445	5040	5040	5040	5040	0
21	20241031	200900	44330445	5040	5040	5040	5040	0
22	20241031	200800	44330445	5040	5040	5040	5040	0
23	20241031	200700	44330445	5040	5040	5040	5040	0
24	20241031	200600	44330445	5040	5040	5040	5040	0
25	20241031	200500	44330445	5040	5040	5040	5040	0
26	20241031	200400	44330445	5040	5040	5040	5040	0
27	20241031	200300	44330445	5040	5040	5040	5040	0
28	20241031	200200	44330445	5040	5040	5040	5040	0
29	20241031	200100	44330445	5040	5040	5040	5040	0
30	20241031	200000	44330445	5040	5040	5040	5040	0
31	20241031	195900	44330445	5040	5040	5040	5040	0
32	20241031	195800	44330445	5040	5040	5040	5040	183
33	20241031	195700	44330445	5040	5040	5040	5040	0
34	20241031	195600	44330445	5040	5040	5040	5040	0
35	20241031	195500	44330445	5040	5040	5040	5040	0
36	20241031	195400	44330445	5040	5040	5040	5040	0
37	20241031	195300	44330445	5040	5040	5040	5040	0
38	20241031	195200	44330445	5040	5040	5040	5040	0
39	20241031	195100	44330445	5040	5040	5040	5040	0
40	20241031	195000	44330445	5040	5040	5040	5040	0
41	20241031	194900	44330445	5040	5040	5040	5040	0
42	20241031	194800	44330445	5040	5040	5040	5040	0
43	20241031	194700	44330445	5040	5040	5040	5040	0
44	20241031	194600	44330445	5040	5040	5040	5040	0
45	20241031	194500	44330445	5040	5040	5040	5040	0
46	20241031	194400	44330445	5040	5040	5040	5040	0
47	20241031	194300	44330445	5040	5040	5040	5040	0
48	20241031	194200	44330445	5040	5040	5040	5040	0
49	20241031	194100	44330445	5040	5040	5040	5040	0
50	20241031	194000	44330445	5040	5040	5040	5040	0
51	20241031	193900	44330445	5040	5040	5040	5040	0
52	20241031	193800	44330445	5040	5040	5040	5040	0
53	20241031	193700	44330445	5040	5040	5040	5040	0
54	20241031	193600	44330445	5040	5040	5040	5040	0
55	20241031	193500	44330445	5040	5040	5040	5040	0
56	20241031	193400	44330445	5040	5040	5040	5040	0
57	20241031	193300	44330445	5040	5040	5040	5040	0
58	20241031	193200	44330445	5040	5040	5040	5040	0
59	20241031	193100	44330445	5040	5040	5040	5040	0
60	20241031	193000	44330445	5040	5040	5040	5040	0
61	20241031	192900	44330445	5040	5040	5040	5040	0
62	20241031	192800	44330445	5040	5040	5040	5040	183
63	20241031	192700	44330445	5040	5040	5040	5040	0
64	20241031	192600	44330445	5040	5040	5040	5040	0
65	20241031	192500	44330445	5040	5040	5040	5040	0
66	20241031	192400	44330445	5040	5040	5040	5040	0
67	20241031	192300	44330445	5040	5040	5040	5040	0
68	20241031	192200	44330445	5040	5040	5040	5040	0
69	20241031	192100	44330445	5040	5040	5040	5040	0
70	20241031	192000	44330445	5040	5040	5040	5040	0
71	20241031	191900	44330445	5040	5040	5040	5040	0
72	20241031	191800	44330445	5040	5040	5040	5040	0
73	20241031	191700	44330445	5040	5040	5040	5040	0
74	20241031	191600	44330445	5040	5040	5040	5040	0
75	20241031	191500	44330445	5040	5040	5040	5040	0
76	20241031	191400	44330445	5040	5040	5040	5040	0
77	20241031	191300	44330445	5040	5040	5040	5040	0
78	20241031	191200	44330445	5040	5040	5040	5040	0
79	20241031	191100	44330445	5040	5040	5040	5040	0
80	20241031	191000	44330445	5040	5040	5040	5040	0
81	20241031	190900	44330445	5040	5040	5040	5040	0
82	20241031	190800	44330445	5040	5040	5040	5040	0
83	20241031	190700	44330445	5040	5040	5040	5040	0
84	20241031	190600	44330445	5040	5040	5040	5040	0
85	20241031	190500	44330445	5040	5040	5040	5040	0
86	20241031	190400	44330445	5040	5040	5040	5040	0
87	20241031	190300	44330445	5040	5040	5040	5040	0
88	20241031	190200	44330445	5040	5040	5040	5040	0
89	20241031	190100	44330445	5040	5040	5040	5040	0
90	20241031	190000	44330445	5040	5040	5040	5040	0
91	20241031	185900	44330445	5040	5040	5040	5040	0
92	20241031	185800	44330445	5040	5040	5040	5040	183
93	20241031	185700	44330445	5040	5040	5040	5040	0
94	20241031	185600	44330445	5040	5040	5040	5040	0
95	20241031	185500	44330445	5040	5040	5040	5040	0
96	20241031	185400	44330445	5040	5040	5040	5040	0
97	20241031	185300	44330445	5040	5040	5040	5040	0
98	20241031	185200	44330445	5040	5040	5040	5040	0
99	20241031	185100	44330445	5040	5040	5040	5040	0
100	20241031	185000	44330445	5040	5040	5040	5040	0
101	20241031	184900	44330445	5040	5040	5040	5040	0
102	20241031	184800	44330445	5040	5040	5040	5040	0
103	20241031	184700	44330445	5040	5040	5040	5040	0
104	20241031	184600	44330445	5040	5040	5040	5040	0
105	20241031	184500	44330445	5040	5040	5040	5040	0
106	20241031	184400	44330445	5040	5040	5040	5040	0
107	20241031	184300	44330445	5040	5040	5040	5040	0
108	20241031	184200	44330445	5040	5040	5040	5040	0
109	20241031	184100	44330445	5040	5040	5040	5040	0
110	20241031	184000	44330445	5040	5040	5040	5040	0
111	20241031	183900	44330445	5040	5040	5040	5040	0
112	20241031	183800	44330445	5040	5040	5040	5040	0
113	20241031	183700	44330445	5040	5040	5040	5040	0
114	20241031	183600	44330445	5040	5040	5040	5040	0
115	20241031	183500	44330445	5040	5040	5040	5040	0
116	20241031	183400	44330445	5040	5040	5040	5040	0
117	20241031	183300	44330445	5040	5040	5040	5040	0
118	20241031	183200	44330445	5040	5040	5040	5040	0
119	20241031	183100	44330445	5040	5040	5040	5040	0
120	20241031	183000	44330445	5040	5040	5040	5040	0
121	20241031	182900	44330445	5040	5040	5040	5040	0
122	20241031	182800	44330445	5040	5040	5040	5040	183
123	20241031	182700	44330445	5040	5040	5040	5040	0
124	20241031	182600	44330445	5040	5040	5040	5040	0
125	20241031	182500	44330445	5040	5040	5040	5040	0
126	20241031	182400	44330445	5040	5040	5040	5040	0
127	20241031	182300	44330445	5040	5040	5040	5040	0
128	20241031	182200	44330445	5040	5040	5040	5040	0
129	20241031	182100	44330445	5040	5040	5040	5040	0
130	20241031	182000	44330445	5040	5040	5040	5040	0
131	20241031	181900	44330445	5040	5040	5040	5040	0
132	20241031	181800	44330445	5040	5040	5040	5040	0
133	20241031	181700	44330445	5040	5040	5040	5040	0
134	20241031	181600	44330445	5040	5040	5040	5040	0
135	20241031	181500	44330445	5040	5040	5040	5040	0
136	20241031	181400	44330445	5040	5040	5040	5040	0
137	20241031	181300	44330445	5040	5040	5040	5040	0
138	20241031	181200	44330445	5040	5040	5040	5040	0
139	20241031	181100	44330445	5040	5040	5040	5040	0
140	20241031	181000	44330445	5040	5040	5040	5040	0
141	20241031	180900	44330445	5040	5040	5040	5040	0
142	20241031	180800	44330445	5040	5040	5040	5040	0
143	20241031	180700	44330445	5040	5040	5040	5040	0
144	20241031	180600	44330445	5040	5040	5040	5040	0
145	20241031	180500	44330445	5040	5040	5040	5040	0
146	20241031	180400	44330445	5040	5040	5040	5040	0
147	20241031	180300	44330445	5040	5040	5040	5040	0
148	20241031	180200	44330445	5040	5040	5040	5040	0
149	20241031	180100	44330445	5040	5040	5040	5040	0
150	20241031	180000	44330445	5040	5040	5040	5040	0
151	20241031	175900	44330445	5040	5040	5040	5040	0
152	20241031	175800	44330445	5040	5040	5040	5040	183
153	20241031	175700	44330445	5040	5040	5040	5040	0
154	20241031	175600	44330445	5040	5040	5040	5040	0
155	20241031	175500	44330445	5040	5040	5040	5040	0
156	20241031	175400	44330445	5040	5040	5040	5040	0
157	20241031	175300	44330445	5040	5040	5040	5040	0
158	20241031	175200	44330445	5040	5040	5040	5040	0
159	20241031	175100	44330445	5040	5040	5040	5040	0
160	20241031	175000	44330445	5040	5040	5040	5040	0
161	20241031	174900	44330445	5040	5040	5040	5040	0
162	20241031	174800	44330445	5040	5040	5040	5040	0
163	20241031	174700	44330445	5040	5040	5040	5040	0
164	20241031	174600	44330445	5040	5040	5040	5040	0
165	20241031	174500	44330445	5040	5040	5040	5040	0
166	20241031	174400	44330445	5040	5040	5040	5040	0
167	20241031	174300	44330445	5040	5040	5040	5040	0
168	20241031	174200	44330445	5040	5040	5040	5040	0
169	20241031	174100	44330445	5040	5040	5040	5040	0
170	20241031	174000	44330445	5040	5040	5040	5040	0
171	20241031	173900	44330445	5040	5040	5040	5040	0
172	20241031	173800	44330445	5040	5040	5040	5040	0
173	20241031	173700	44330445	5040	5040	5040	5040	0
174	20241031	173600	44330445	5040	5040	5040	5040	0
175	20241031	173500	44330445	5040	5040	5040	5040	0
176	20241031	173400	44330445	5040	5040	5040	5040	0
177	20241031	173300	44330445	5040	5040	5040	5040	0
178	20241031	173200	44330445	5040	5040	5040	5040	0
179	20241031	173100	44330445	5040	5040	5040	5040	0
180	20241031	173000	44330445	5040	5040	5040	5040	0
181	20241031	172900	44330445	5040	5040	5040	5040	0
182	20241031	172800	44330445	5040	5040	5040	5040	183
183	20241031	172700	44330445	5040	5040	5040	5040	0
184	20241031	172600	44330445	5040	5040	5040	5040	0
185	20241031	172500	44330445	5040	5040	5040	5040	0
186	20241031	172400	44330445	5040	5040	5040	5040	0
187	20241031	172300	44330445	5040	5040	5040	5040	0
188	20241031	172200	44330445	5040	5040	5040	5040	0
189	20241031	172100	44330445	5040	5040	5040	5040	0
190	20241031	172000	44330445	5040	5040	5040	5040	0
191	20241031	171900	44330445	5040	5040	5040	5040	0
192	20241031	171800	44330445	5040	5040	5040	5040	0
193	20241031	171700	44330445	5040	5040	5040	5040	0
194	20241031	171600	44330445	5040	5040	5040	5040	0
195	20241031	171500	44330445	5040	5040	5040	5040	0
196	20241031	171400	44330445	5040	5040	5040	5040	0
197	20241031	171300	44330445	5040	5040	5040	5040	0
198	20241031	171200	44330445	5040	5040	5040	5040	0
199	20241031	171100	44330445	5040	5040	5040	5040	0
200	20241031	171000	44330445	5040	5040	5040	5040	0
201	20241031	170900	44330445	5040	5040	5040	5040	0
202	20241031	170800	44330445	5040	5040	5040	5040	0
203	20241031	170700	44330445	5040	5040	5040	5040	0
204	20241031	170600	44330445	5040	5040	5040	5040	0
205	20241031	170500	44330445	5040	5040	5040	5040	0
206	20241031	170400	44330445	5040	5040	5040	5040	0
207	20241031	170300	44330445	5040	5040	5040	5040	0
208	20241031	170200	44330445	5040	5040	5040	5040	0
209	20241031	170100	44330445	5040	5040	5040	5040	0
210	20241031	170000	44330445	5040	5040	5040	5040	0
211	20241031	165900	44330445	5040	5040	5040	5040	0
212	20241031	165800	44330445	5040	5040	5040	5040	183
213	20241031	165700	44330445	5040	5040	5040	5040	0
214	20241031	165600	44330445	5040	5040	5040	5040	0
215	20241031	165500	44330445	5040	5040	5040	5040	0
216	20241031	165400	44330445	5040	5040	5040	5040	0
217	20241031	165300	44330445	5040	5040	5040	5040	0
218	20241031	165200	44330445	5040	5040	5040	5040	0
219	20241031	165100	44330445	5040	5040	5040	5040	0
220	20241031	165000	44330445	5040	5040	5040	5040	0
221	20241031	164900	44330445	5040	5040	5040	5040	0
222	20241031	164800	44330445	5040	5040	5040	5040	0
223	20241031	164700	44330445	5040	5040	5040	5040	0
224	20241031	164600	44330445	5040	5040	5040	5040	0
225	20241031	164500	44330445	5040	5040	5040	5040	0
226	20241031	164400	44330445	5040	5040	5040	5040	0
227	20241031	164300	44330445	5040	5040	5040	5040	0
228	20241031	164200	44330445	5040	5040	5040	5040	0
229	20241031	164100	44330445	5040	5040	5040	5040	0
230	20241031	164000	44330445	5040	5040	5040	5040	0
231	20241031	163900	44330445	5040	5040	5040	5040	0
232	20241031	163800	44330445	5040	5040	5040	5040	0
233	20241031	163700	44330445	5040	5040	5040	5040	0
234	20241031	163600	44330445	5040	5040	5040	5040	0
235	20241031	163500	44330445	5040	5040	5040	5040	0
236	20241031	163400	44330445	5040	5040	5040	5040	0
237	20241031	163300	44330445	5040	5040	5040	5040	0
238	20241031	163200	44330445	5040	5040	5040	5040	0
239	20241031	163100	44330445	5040	5040	5040	5040	0
240	20241031	163000	44330445	5040	5040	5040	5040	0
241	20241031	162900	44330445	5040	5040	5040	5040	0
242	20241031	162800	44330445	5040	5040	5040	5040	183
243	20241031	162700	44330445	5040	5040	5040	5040	0
244	20241031	162600	44330445	5040	5040	5040	5040	0
245	20241031	162500	44330445	5040	5040	5040	5040	0
246	20241031	162400	44330445	5040	5040	5040	5040	0
247	20241031	162300	44330445	5040	5040	5040	5040	0
248	20241031	162200	44330445	5040	5040	5040	5040	0
249	20241031	162100	44330445	5040	5040	5040	5040	0
250	20241031	162000	44330445	5040	5040	5040	5040	0
251	20241031	161900	44330445	5040	5040	5040	5040	0
252	20241031	161800	44330445	5040	5040	5040	5040	0
253	20241031	161700	44330445	5040	5040	5040	5040	0
254	20241031	161600	44330445	5040	5040	5040	5040	0
255	20241031	161500	44330445	5040	5040	5040	5040	0
256	20241031	161400	44330445	5040	5040	5040	5040	0
257	20241031	161300	44330445	5040	5040	5040	5040	0
258	20241031	161200	44330445	5040	5040	5040	5040	0
259	20241031	161100	44330445	5040	5040	5040	5040	0
260	20241031	161000	44330445	5040	5040	5040	5040	0
261	20241031	160900	44330445	5040	5040	5040	5040	0
262	20241031	160800	44330445	5040	5040	5040	5040	0
263	20241031	160700	44330445	5040	5040	5040	5040	0
264	20241031	160600	44330445	5040	5040	5040	5040	0
265	20241031	160500	44330445	5040	5040	5040	5040	0
266	20241031	160400	44330445	5040	5040	5040	5040	0
267	20241031	160300	44330445	5040	5040	5040	5040	0
268	20241031	160200	44330445	5040	5040	5040	5040	0
269	20241031	160100	44330445	5040	5040	5040	5040	0
270	20241031	160000	44330445	5040	5040	5040	5040	0
271	20241031	155900	44330445	5040	5040	5040	5040	0
272	20241031	155800	44330445	5040	5040	5040	5040	183
273	20241031	155700	44330445	5040	5040	5040	5040	0
274	20241031	155600	44330445	5040	5040	5040	5040	0
275	20241031	155500	44330445	5040	5040	5040	5040	0
276	20241031	155400	44330445	5040	5040	5040	5040	0
277	20241031	155300	44330445	5040	5040	5040	5040	0
278	20241031	155200	44330445	5040	5040	5040	5040	0
279	20241031	155100	44330445	5040	5040	5040	5040	0
280	20241031	155000	44330445	5040	5040	5040	5040	0
281	20241031	154900	44330445	5040	5040	5040	5040	0
282	20241031	154800	44330445	5040	5040	5040	5040	0
283	20241031	154700	44330445	5040	5040	5040	5040	0
284	20241031	154600	44330445	5040	5040	5040	5040	0
285	20241031	154500	44330445	5040	5040	5040	5040	0
286	20241031	154400	44330445	5040	5040	5040	5040	0
287	20241031	154300	44330445	5040	5040	5040	5040	0
288	20241031	154200	44330445	5040	5040	5040	5040	0
289	20241031	154100	44330445	5040	5040	5040	5040	0
290	20241031	154000	44330445	5040	5040	5040	5040	0
291	20241031	153900	44330445	5040	5040	5040	5040	0
292	20241031	153800	44330445	5040	5040	5040	5040	0
293	20241031	153700	44330445	5040	5040	5040	5040	0
294	20241031	153600	44330445	5040	5040	5040	5040	0
295	20241031	153500	44330445	5040	5040	5040	5040	0
296	20241031	153400	44330445	5040	5040	5040	5040	0
297	20241031	153300	44330445	5040	5040	5040	5040	0
298	20241031	153200	44330445	5040	5040	5040	5040	0
299	20241031	153100	44330445	5040	5040	5040	5040	0
300	20241031	153000	44330445	5040	5040	5040	5040	183
301	20241031	152900	43408125	5040	5040	5040	5040	0
302	20241031	152800	43408125	5040	5040	5040	5040	0
303	20241031	152700	43408125	5040	5040	5040	5040	0
304	20241031	152600	43408125	5040	5040	5040	5040	0
305	20241031	152500	43408125	5040	5040	5040	5040	0
306	20241031	152400	43408125	5040	5040	5040	5040	0
307	20241031	152300	43408125	5040	5040	5040	5040	0
308	20241031	152200	43408125	5040	5040	5040	5040	0
309	20241031	152100	43408125	5040	5040	5040	5040	0
310	20241031	152000	43408125	5040	5040	5040	5040	0
311	20241031	151900	43408125	5040	5040	5040	5040	0
312	20241031	151800	43408125	5040	5040	5040	5040	39
313	20241031	151700	43211565	5050	5050	5050	5050	0
314	20241031	151600	43211565	5050	5050	5050	5050	0
315	20241031	151500	43211565	5050	5050	5050	5050	1
316	20241031	151400	43206515	5040	5040	5040	5040	0
317	20241031	151300	43206515	5040	5040	5040	5040	190
318	20241031	151200	42248915	5050	5050	5050	5050	0
319	20241031	151100	42248915	5050	5050	5050	5050	0
320	20241031	151000	42248915	5050	5050	5050	5050	0
321	20241031	150900	42248915	5050	5050	5050	5050	0
322	20241031	150800	42248915	5050	5050	5050	5050	360
323	20241031	150700	40430915	5050	5050	5050	5050	0
324	20241031	150600	40430915	5050	5050	5050	5050	0
325	20241031	150500	40430915	5050	5050	5050	5050	20
326	20241031	150400	40329915	5050	5050	5050	5050	0
327	20241031	150300	40329915	5050	5050	5050	5050	0
328	20241031	150200	40329915	5050	5060	5060	5050	37
329	20241031	150100	40142895	5060	5060	5060	5060	0
330	20241031	150000	40142895	5060	5060	5060	5060	3
331	20241031	145900	40127715	5060	5060	5060	5060	1
332	20241031	145800	40122655	5060	5060	5060	5060	1
333	20241031	145700	40117595	5060	5060	5060	5060	0
334	20241031	145600	40117595	5060	5060	5060	5060	1
335	20241031	145500	40112535	5050	5050	5050	5050	124
336	20241031	145400	39486335	5060	5060	5060	5060	0
337	20241031	145300	39486335	5060	5060	5060	5060	1
338	20241031	145200	39481275	5060	5060	5060	5060	15
339	20241031	145100	39405375	5060	5060	5060	5060	1
340	20241031	145000	39400315	5060	5060	5060	5060	21
341	20241031	144900	39294055	5060	5060	5060	5060	0
342	20241031	144800	39294055	5060	5060	5060	5060	1
343	20241031	144700	39288995	5050	5050	5050	5050	0
344	20241031	144600	39288995	5050	5050	5050	5050	103
345	20241031	144500	38768845	5060	5060	5060	5060	0
346	20241031	144400	38768845	5060	5060	5060	5060	1
347	20241031	144300	38763785	5060	5060	5060	5060	0
348	20241031	144200	38763785	5060	5060	5060	5050	1193
349	20241031	144100	32739105	5060	5060	5060	5060	1
350	20241031	144000	32734045	5060	5060	5060	5060	0
351	20241031	143900	32734045	5060	5060	5060	5060	1
352	20241031	143800	32728985	5060	5060	5060	5060	0
353	20241031	143700	32728985	5060	5060	5060	5060	0
354	20241031	143600	32728985	5060	5060	5060	5060	0
355	20241031	143500	32728985	5060	5060	5060	5060	3
356	20241031	143400	32713805	5060	5070	5070	5060	10
357	20241031	143300	32663155	5060	5070	5070	5060	16
358	20241031	143200	32582185	5070	5070	5070	5070	18
359	20241031	143100	32490925	5060	5060	5060	5060	127
360	20241031	143000	31848305	5050	5050	5050	5050	186
361	20241031	142900	30909005	5050	5050	5050	5050	50
362	20241031	142800	30656505	5050	5050	5050	5050	0
363	20241031	142700	30656505	5050	5050	5050	5050	4
364	20241031	142600	30636305	5050	5050	5050	5050	1
365	20241031	142500	30631255	5050	5050	5050	5050	0
366	20241031	142400	30631255	5050	5050	5050	5050	2
367	20241031	142300	30621155	5050	5040	5050	5040	101
368	20241031	142200	30112105	5050	5050	5050	5050	0
369	20241031	142100	30112105	5050	5050	5050	5050	0
370	20241031	142000	30112105	5050	5050	5050	5050	1
371	20241031	141900	30107055	5050	5050	5050	5050	0
372	20241031	141800	30107055	5050	5050	5050	5050	1
373	20241031	141700	30102005	5050	5050	5050	5050	1
374	20241031	141600	30096955	5050	5050	5050	5050	0
375	20241031	141500	30096955	5050	5050	5050	5050	1
376	20241031	141400	30091905	5050	5050	5050	5050	1
377	20241031	141300	30086855	5050	5050	5050	5050	0
378	20241031	141200	30086855	5050	5050	5050	5050	0
379	20241031	141100	30086855	5050	5050	5050	5050	1
380	20241031	141000	30081805	5040	5040	5040	5040	0
381	20241031	140900	30081805	5040	5040	5040	5040	0
382	20241031	140800	30081805	5040	5040	5040	5040	207
383	20241031	140700	29038525	5040	5040	5040	5040	0
384	20241031	140600	29038525	5040	5040	5040	5040	2
385	20241031	140500	29028445	5030	5040	5040	5030	181
386	20241031	140400	28118005	5030	5030	5030	5030	157
387	20241031	140300	27328295	5030	5030	5030	5030	0
388	20241031	140200	27328295	5030	5030	5030	5030	1
389	20241031	140100	27323265	5030	5030	5030	5030	0
390	20241031	140000	27323265	5030	5030	5030	5030	0
391	20241031	135900	27323265	5030	5030	5030	5030	7
392	20241031	135800	27288055	5030	5030	5030	5030	302
393	20241031	135700	25768995	5030	5030	5030	5030	2
394	20241031	135600	25758935	5030	5030	5030	5030	1
395	20241031	135500	25753905	5020	5020	5020	5020	100
396	20241031	135400	25251905	5030	5030	5030	5030	0
397	20241031	135300	25251905	5030	5030	5030	5030	0
398	20241031	135200	25251905	5030	5030	5030	5030	1
399	20241031	135100	25246875	5030	5030	5030	5030	0
400	20241031	135000	25246875	5030	5030	5030	5030	0
401	20241031	134900	25246875	5030	5030	5030	5030	1
402	20241031	134800	25241845	5020	5030	5030	5020	4
403	20241031	134700	25221745	5030	5030	5030	5030	0
404	20241031	134600	25221745	5030	5030	5030	5030	0
405	20241031	134500	25221745	5030	5030	5030	5030	0
406	20241031	134400	25221745	5030	5030	5030	5030	0
407	20241031	134300	25221745	5030	5030	5030	5030	1
408	20241031	134200	25216715	5030	5030	5030	5030	0
409	20241031	134100	25216715	5030	5030	5030	5030	0
410	20241031	134000	25216715	5030	5030	5030	5030	1
411	20241031	133900	25211685	5030	5030	5030	5030	2
412	20241031	133800	25201625	5030	5030	5030	5030	0
413	20241031	133700	25201625	5030	5030	5030	5030	0
414	20241031	133600	25201625	5030	5030	5030	5030	0
415	20241031	133500	25201625	5030	5030	5030	5030	0
416	20241031	133400	25201625	5030	5030	5030	5030	1
417	20241031	133300	25196595	5030	5030	5030	5030	0
418	20241031	133200	25196595	5030	5030	5030	5030	0
419	20241031	133100	25196595	5030	5030	5030	5030	1
420	20241031	133000	25191565	5030	5030	5030	5030	2
421	20241031	132900	25181505	5030	5030	5030	5030	0
422	20241031	132800	25181505	5030	5030	5030	5030	0
423	20241031	132700	25181505	5030	5030	5030	5030	0
424	20241031	132600	25181505	5030	5030	5030	5030	0
425	20241031	132500	25181505	5030	5030	5030	5030	0
426	20241031	132400	25181505	5030	5030	5030	5030	1
427	20241031	132300	25176475	5030	5030	5030	5030	0
428	20241031	132200	25176475	5030	5030	5030	5030	0
429	20241031	132100	25176475	5030	5030	5030	5030	3
430	20241031	132000	25161385	5030	5030	5030	5030	0
431	20241031	131900	25161385	5030	5030	5030	5030	0
432	20241031	131800	25161385	5030	5030	5030	5030	0
433	20241031	131700	25161385	5030	5030	5030	5030	0
434	20241031	131600	25161385	5030	5030	5030	5030	0
435	20241031	131500	25161385	5030	5030	5030	5030	3
436	20241031	131400	25146295	5030	5030	5030	5030	0
437	20241031	131300	25146295	5030	5030	5030	5030	0
438	20241031	131200	25146295	5030	5030	5030	5030	2
439	20241031	131100	25136235	5030	5030	5030	5030	0
440	20241031	131000	25136235	5030	5030	5030	5030	0
441	20241031	130900	25136235	5030	5030	5030	5030	0
442	20241031	130800	25136235	5030	5030	5030	5030	0
443	20241031	130700	25136235	5030	5030	5030	5030	0
444	20241031	130600	25136235	5030	5030	5030	5030	2
445	20241031	130500	25126175	5030	5030	5030	5030	0
446	20241031	130400	25126175	5030	5030	5030	5030	0
447	20241031	130300	25126175	5030	5030	5030	5030	2
448	20241031	130200	25116115	5020	5020	5020	5020	0
449	20241031	130100	25116115	5020	5020	5020	5020	0
450	20241031	130000	25116115	5020	5020	5020	5020	3
451	20241031	125900	25101055	5030	5030	5030	5030	10
452	20241031	125800	25050755	5020	5020	5020	5020	303
453	20241031	125700	23529695	5020	5020	5020	5020	1
454	20241031	125600	23524675	5020	5020	5020	5020	1
455	20241031	125500	23519655	5020	5020	5020	5020	0
456	20241031	125400	23519655	5020	5020	5020	5020	2
457	20241031	125300	23509615	5020	5020	5020	5020	0
458	20241031	125200	23509615	5020	5020	5020	5020	0
459	20241031	125100	23509615	5020	5020	5020	5020	0
460	20241031	125000	23509615	5020	5020	5020	5020	0
461	20241031	124900	23509615	5020	5020	5020	5020	0
462	20241031	124800	23509615	5020	5020	5020	5020	1
463	20241031	124700	23504595	5020	5020	5020	5020	0
464	20241031	124600	23504595	5020	5020	5020	5020	1
465	20241031	124500	23499575	5000	5020	5020	5000	251
466	20241031	124400	22242445	5020	5020	5020	5020	0
467	20241031	124300	22242445	5020	5020	5020	5020	0
468	20241031	124200	22242445	5020	5020	5020	5020	0
469	20241031	124100	22242445	5020	5020	5020	5020	0
470	20241031	124000	22242445	5020	5020	5020	5020	0
471	20241031	123900	22242445	5020	5020	5020	5020	0
472	20241031	123800	22242445	5020	5020	5020	5020	2
473	20241031	123700	22232405	5010	5020	5020	5010	3
474	20241031	123600	22217365	5020	5020	5020	5020	1
475	20241031	123500	22212345	5020	5020	5020	5020	0
476	20241031	123400	22212345	5020	5020	5020	5020	0
477	20241031	123300	22212345	5020	5020	5020	5020	2
478	20241031	123200	22202305	5020	5020	5020	5020	0
479	20241031	123100	22202305	5020	5020	5020	5020	0
480	20241031	123000	22202305	5020	5020	5020	5020	0
481	20241031	122900	22202305	5020	5020	5020	5020	2
482	20241031	122800	22192265	5020	5020	5020	5020	2
483	20241031	122700	22182225	5020	5020	5020	5020	0
484	20241031	122600	22182225	5020	5020	5020	5020	0
485	20241031	122500	22182225	5020	5020	5020	5020	0
486	20241031	122400	22182225	5020	5020	5020	5020	2
487	20241031	122300	22172185	5020	5020	5020	5020	0
488	20241031	122200	22172185	5020	5020	5020	5020	41
489	20241031	122100	21966365	5020	5020	5020	5020	0
490	20241031	122000	21966365	5020	5020	5020	5020	1
491	20241031	121900	21961345	5020	5020	5020	5020	3
492	20241031	121800	21946285	5020	5020	5020	5020	0
493	20241031	121700	21946285	5020	5020	5020	5020	0
494	20241031	121600	21946285	5020	5020	5020	5020	0
495	20241031	121500	21946285	5020	5020	5020	5020	0
496	20241031	121400	21946285	5020	5020	5020	5020	0
497	20241031	121300	21946285	5020	5020	5020	5020	0
498	20241031	121200	21946285	5020	5020	5020	5020	0
499	20241031	121100	21946285	5020	5020	5020	5020	1
500	20241031	121000	21941265	5020	5020	5020	5020	2
501	20241031	120900	21931225	5020	5020	5020	5020	0
502	20241031	120800	21931225	5020	5020	5020	5020	0
503	20241031	120700	21931225	5020	5020	5020	5020	0
504	20241031	120600	21931225	5020	5020	5020	5020	0
505	20241031	120500	21931225	5020	5010	5020	5000	15
506	20241031	120400	21856065	5020	5020	5020	5020	0
507	20241031	120300	21856065	5020	5020	5020	5020	0
508	20241031	120200	21856065	5020	5020	5020	5020	1
509	20241031	120100	21851045	5020	5010	5020	5010	3
510	20241031	120000	21835995	5000	5000	5000	5000	0
511	20241031	115900	21835995	5000	5000	5000	5000	248
512	20241031	115800	20595995	5000	5000	5000	5000	0
513	20241031	115700	20595995	5000	5000	5000	5000	0
514	20241031	115600	20595995	5000	5000	5000	5000	12
515	20241031	115500	20535995	5000	5000	5000	5000	1
516	20241031	115400	20530995	5010	5010	5010	5010	0
517	20241031	115300	20530995	5010	5010	5010	5010	0
518	20241031	115200	20530995	5010	5010	5010	5010	3
519	20241031	115100	20515965	5010	5010	5010	5010	0
520	20241031	115000	20515965	5010	5010	5010	5010	0
521	20241031	114900	20515965	5010	4995	5010	4995	4
522	20241031	114800	20495970	5010	5010	5010	5010	0
523	20241031	114700	20495970	5010	5010	5010	5010	1
524	20241031	114600	20490960	5000	5000	5000	5000	198
525	20241031	114500	19500960	5010	5010	5010	5010	0
526	20241031	114400	19500960	5010	5010	5010	5010	0
527	20241031	114300	19500960	5010	5010	5010	5010	3
528	20241031	114200	19485930	5010	5010	5010	5010	2
529	20241031	114100	19475910	5000	5000	5000	5000	0
530	20241031	114000	19475910	5000	5000	5000	5000	0
531	20241031	113900	19475910	5000	5000	5000	5000	24
532	20241031	113800	19355910	5010	5010	5010	5010	1
533	20241031	113700	19350900	5010	5010	5010	5010	1
534	20241031	113600	19345890	5010	5010	5010	5010	1
535	20241031	113500	19340880	5010	5010	5010	5010	0
536	20241031	113400	19340880	5010	5010	5010	5010	2
537	20241031	113300	19330860	5010	5010	5010	5010	1
538	20241031	113200	19325850	5010	5010	5010	5010	0
539	20241031	113100	19325850	5010	5010	5010	5010	0
540	20241031	113000	19325850	5010	5010	5010	5010	0
541	20241031	112900	19325850	5010	5010	5010	5010	0
542	20241031	112800	19325850	5010	5010	5010	5010	1
543	20241031	112700	19320840	5010	5010	5010	5010	0
544	20241031	112600	19320840	5010	5010	5010	5010	0
545	20241031	112500	19320840	5010	5010	5010	5010	2
546	20241031	112400	19310820	5010	5010	5010	5010	0
547	20241031	112300	19310820	5010	5010	5010	5010	1
548	20241031	112200	19305810	5010	5010	5010	5010	0
549	20241031	112100	19305810	5010	5010	5010	5010	2
550	20241031	112000	19295790	5010	5010	5010	5010	0
551	20241031	111900	19295790	5010	5010	5010	5010	1
552	20241031	111800	19290780	5010	5010	5010	5010	3
553	20241031	111700	19275750	5010	5010	5010	5010	0
554	20241031	111600	19275750	5010	5010	5010	5010	2
555	20241031	111500	19265730	5010	5010	5010	5010	0
556	20241031	111400	19265730	5010	5010	5010	5010	1
557	20241031	111300	19260720	5000	5000	5000	5000	0
558	20241031	111200	19260720	5000	5000	5000	5000	0
559	20241031	111100	19260720	5000	5000	5000	5000	0
560	20241031	111000	19260720	5000	5000	5000	5000	243
561	20241031	110900	18045720	5000	5000	5000	5000	6
562	20241031	110800	18015720	5010	5010	5010	5010	0
563	20241031	110700	18015720	5010	5010	5010	5010	2
564	20241031	110600	18005700	5010	5010	5010	5010	0
565	20241031	110500	18005700	5010	5010	5010	5010	1
566	20241031	110400	18000690	5010	5010	5010	5010	0
567	20241031	110300	18000690	5010	5010	5010	5010	200
568	20241031	110200	16998690	5010	5010	5010	5010	0
569	20241031	110100	16998690	5010	5010	5010	5010	0
570	20241031	110000	16998690	5010	5010	5010	5010	1
571	20241031	105900	16993680	5010	5010	5010	5010	0
572	20241031	105800	16993680	5010	5010	5010	5010	2
573	20241031	105700	16983660	5010	5010	5010	5010	0
574	20241031	105600	16983660	5010	5010	5010	5010	0
575	20241031	105500	16983660	5010	5010	5010	5010	1
576	20241031	105400	16978650	5010	5010	5010	5010	0
577	20241031	105300	16978650	5010	5010	5010	5010	0
578	20241031	105200	16978650	5010	5010	5010	5010	2
579	20241031	105100	16968630	5010	5010	5010	5010	1
580	20241031	105000	16963620	5010	5010	5010	5010	2
581	20241031	104900	16953600	5010	5010	5010	5010	1
582	20241031	104800	16948590	5000	5000	5000	5000	0
583	20241031	104700	16948590	5000	5000	5000	5000	2
584	20241031	104600	16938590	5010	5010	5010	5010	7
585	20241031	104500	16903520	5010	5010	5010	5010	0
586	20241031	104400	16903520	5010	5010	5010	5010	0
587	20241031	104300	16903520	5010	5010	5010	5010	0
588	20241031	104200	16903520	5010	5010	5010	5010	1
589	20241031	104100	16898510	5010	5020	5020	5010	2
590	20241031	104000	16888480	5020	5020	5020	5020	1
591	20241031	103900	16883460	5020	5020	5020	5020	0
592	20241031	103800	16883460	5020	5020	5020	5020	0
593	20241031	103700	16883460	5020	5020	5020	5020	0
594	20241031	103600	16883460	5020	5020	5020	5020	0
595	20241031	103500	16883460	5020	4995	5020	4995	64
596	20241031	103400	16563485	5000	5000	5000	5000	0
597	20241031	103300	16563485	5000	5000	5000	5000	1
598	20241031	103200	16558485	5000	5000	5000	5000	2
599	20241031	103100	16548485	5000	5000	5000	5000	116
600	20241031	103000	15968485	5010	5010	5010	5010	37
601	20241031	102900	15783115	5010	5010	5010	5010	0
602	20241031	102800	15783115	5010	5010	5010	5010	5
603	20241031	102700	15758065	5010	5010	5010	5010	1
604	20241031	102600	15753055	5010	5010	5010	5010	0
605	20241031	102500	15753055	5010	5010	5010	5010	0
606	20241031	102400	15753055	5010	5010	5010	5010	0
607	20241031	102300	15753055	5010	5010	5010	5010	3
608	20241031	102200	15738025	5010	5010	5010	5010	0
609	20241031	102100	15738025	5010	5010	5010	5010	0
610	20241031	102000	15738025	5010	5010	5010	5010	0
611	20241031	101900	15738025	5010	5010	5010	5010	0
612	20241031	101800	15738025	5010	5010	5010	5010	21
613	20241031	101700	15632815	5010	5010	5010	5010	3
614	20241031	101600	15617785	5010	5010	5010	5010	0
615	20241031	101500	15617785	5010	5010	5010	5010	0
616	20241031	101400	15617785	5010	5010	5010	5010	3
617	20241031	101300	15602755	5000	5000	5000	5000	59
618	20241031	101200	15307755	5000	5000	5000	5000	0
619	20241031	101100	15307755	5000	5000	5000	5000	0
620	20241031	101000	15307755	5000	5000	5000	5000	20
621	20241031	100900	15207755	5010	5010	5010	5010	1
622	20241031	100800	15202745	5010	5010	5010	5010	0
623	20241031	100700	15202745	5010	5010	5010	5010	0
624	20241031	100600	15202745	5010	5010	5010	5010	0
625	20241031	100500	15202745	5010	5020	5020	5010	41
626	20241031	100400	14997325	5020	5020	5020	5020	0
627	20241031	100300	14997325	5020	5020	5020	5020	0
628	20241031	100200	14997325	5020	5020	5020	5020	0
629	20241031	100100	14997325	5020	5020	5020	5020	0
630	20241031	100000	14997325	5020	5020	5020	5020	1
631	20241031	095900	14992305	5020	5020	5020	5020	0
632	20241031	095800	14992305	5020	5020	5020	5020	3
633	20241031	095700	14977245	5020	5020	5020	5020	1
634	20241031	095600	14972225	5020	5020	5020	5020	2
635	20241031	095500	14962185	5020	5020	5020	5020	0
636	20241031	095400	14962185	5020	5020	5020	5020	0
637	20241031	095300	14962185	5020	5020	5020	5020	0
638	20241031	095200	14962185	5020	5020	5020	5020	0
639	20241031	095100	14962185	5020	5020	5020	5020	0
640	20241031	095000	14962185	5020	5020	5020	5020	1
641	20241031	094900	14957165	5010	5010	5010	5010	300
642	20241031	094800	13454165	5020	5020	5020	5020	0
643	20241031	094700	13454165	5020	5020	5020	5020	0
644	20241031	094600	13454165	5020	5020	5020	5020	1
645	20241031	094500	13449145	5010	5010	5010	5010	0
646	20241031	094400	13449145	5010	5010	5010	5010	0
647	20241031	094300	13449145	5010	5010	5010	5010	0
648	20241031	094200	13449145	5010	5010	5010	5010	0
649	20241031	094100	13449145	5010	5010	5010	5010	0
650	20241031	094000	13449145	5010	5010	5010	5010	0
651	20241031	093900	13449145	5010	5010	5010	5010	0
652	20241031	093800	13449145	5010	5000	5010	5000	140
653	20241031	093700	12747995	4995	4995	4995	4995	147
654	20241031	093600	12013730	5000	5000	5000	5000	0
655	20241031	093500	12013730	5000	4995	5000	4985	304
656	20241031	093400	10496370	5000	5000	5000	5000	0
657	20241031	093300	10496370	5000	5000	5000	5000	24
658	20241031	093200	10376370	5000	5000	5000	4995	28
659	20241031	093100	10236500	5010	5010	5010	5010	0
660	20241031	093000	10236500	5010	5020	5020	4990	399
661	20241031	092900	8243700	5030	5030	5030	5030	0
662	20241031	092800	8243700	5030	5030	5030	5030	0
663	20241031	092700	8243700	5030	5030	5030	5030	0
664	20241031	092600	8243700	5030	5030	5030	5030	0
665	20241031	092500	8243700	5030	5030	5030	5030	0
666	20241031	092400	8243700	5030	5030	5030	5030	0
667	20241031	092300	8243700	5030	5030	5030	5030	0
668	20241031	092200	8243700	5030	5030	5030	5030	0
669	20241031	092100	8243700	5030	5030	5030	5030	0
670	20241031	092000	8243700	5030	5030	5030	5030	0
671	20241031	091900	8243700	5030	5030	5030	5030	0
672	20241031	091800	8243700	5030	5030	5030	5030	0
673	20241031	091700	8243700	5030	5030	5030	5030	0
674	20241031	091600	8243700	5030	5010	5040	5000	583
675	20241031	091500	5324200	5010	5010	5010	5010	5
676	20241031	091400	5299150	5040	5040	5040	5040	0
677	20241031	091300	5299150	5040	5010	5040	5000	508
678	20241031	091200	2754780	5050	5050	5050	5050	0
679	20241031	091100	2754780	5050	5050	5050	5050	0
680	20241031	091000	2754780	5050	5050	5050	5050	0
681	20241031	090900	2754780	5050	5050	5050	5050	0
682	20241031	090800	2754780	5050	5050	5050	5050	0
683	20241031	090700	2754780	5050	5050	5050	5050	0
684	20241031	090600	2754780	5050	5050	5050	5050	0
685	20241031	090500	2754780	5050	5010	5050	5000	127
686	20241031	090400	2118520	5020	5060	5060	5020	420
687	20241031	090300	10080	5060	5060	5060	5060	0
688	20241031	090200	10080	5060	5060	5060	5060	1
689	20241031	090100	5020	5020	5020	5020	5020	0
690	20241031	090000	5020	5020	5020	5020	5020	1