KissMeData/303360/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211400	41752420	2830	2830	2830	2830	185
3	20241031	211300	41752420	2830	2830	2830	2830	0
4	20241031	211200	41752420	2830	2830	2830	2830	0
5	20241031	211100	41752420	2830	2830	2830	2830	0
6	20241031	211000	41752420	2830	2830	2830	2830	0
7	20241031	210900	41752420	2830	2830	2830	2830	0
8	20241031	210800	41752420	2830	2830	2830	2830	0
9	20241031	210700	41752420	2830	2830	2830	2830	0
10	20241031	210600	41752420	2830	2830	2830	2830	0
11	20241031	210500	41752420	2830	2830	2830	2830	0
12	20241031	210400	41752420	2830	2830	2830	2830	0
13	20241031	210300	41752420	2830	2830	2830	2830	0
14	20241031	210200	41752420	2830	2830	2830	2830	0
15	20241031	210100	41752420	2830	2830	2830	2830	0
16	20241031	210000	41752420	2830	2830	2830	2830	0
17	20241031	205900	41752420	2830	2830	2830	2830	0
18	20241031	205800	41752420	2830	2830	2830	2830	0
19	20241031	205700	41752420	2830	2830	2830	2830	0
20	20241031	205600	41752420	2830	2830	2830	2830	0
21	20241031	205500	41752420	2830	2830	2830	2830	0
22	20241031	205400	41752420	2830	2830	2830	2830	0
23	20241031	205300	41752420	2830	2830	2830	2830	0
24	20241031	205200	41752420	2830	2830	2830	2830	0
25	20241031	205100	41752420	2830	2830	2830	2830	0
26	20241031	205000	41752420	2830	2830	2830	2830	0
27	20241031	204900	41752420	2830	2830	2830	2830	0
28	20241031	204800	41752420	2830	2830	2830	2830	0
29	20241031	204700	41752420	2830	2830	2830	2830	0
30	20241031	204600	41752420	2830	2830	2830	2830	0
31	20241031	204500	41752420	2830	2830	2830	2830	0
32	20241031	204400	41752420	2830	2830	2830	2830	185
33	20241031	204300	41752420	2830	2830	2830	2830	0
34	20241031	204200	41752420	2830	2830	2830	2830	0
35	20241031	204100	41752420	2830	2830	2830	2830	0
36	20241031	204000	41752420	2830	2830	2830	2830	0
37	20241031	203900	41752420	2830	2830	2830	2830	0
38	20241031	203800	41752420	2830	2830	2830	2830	0
39	20241031	203700	41752420	2830	2830	2830	2830	0
40	20241031	203600	41752420	2830	2830	2830	2830	0
41	20241031	203500	41752420	2830	2830	2830	2830	0
42	20241031	203400	41752420	2830	2830	2830	2830	0
43	20241031	203300	41752420	2830	2830	2830	2830	0
44	20241031	203200	41752420	2830	2830	2830	2830	0
45	20241031	203100	41752420	2830	2830	2830	2830	0
46	20241031	203000	41752420	2830	2830	2830	2830	0
47	20241031	202900	41752420	2830	2830	2830	2830	0
48	20241031	202800	41752420	2830	2830	2830	2830	0
49	20241031	202700	41752420	2830	2830	2830	2830	0
50	20241031	202600	41752420	2830	2830	2830	2830	0
51	20241031	202500	41752420	2830	2830	2830	2830	0
52	20241031	202400	41752420	2830	2830	2830	2830	0
53	20241031	202300	41752420	2830	2830	2830	2830	0
54	20241031	202200	41752420	2830	2830	2830	2830	0
55	20241031	202100	41752420	2830	2830	2830	2830	0
56	20241031	202000	41752420	2830	2830	2830	2830	0
57	20241031	201900	41752420	2830	2830	2830	2830	0
58	20241031	201800	41752420	2830	2830	2830	2830	0
59	20241031	201700	41752420	2830	2830	2830	2830	0
60	20241031	201600	41752420	2830	2830	2830	2830	0
61	20241031	201500	41752420	2830	2830	2830	2830	0
62	20241031	201400	41752420	2830	2830	2830	2830	185
63	20241031	201300	41752420	2830	2830	2830	2830	0
64	20241031	201200	41752420	2830	2830	2830	2830	0
65	20241031	201100	41752420	2830	2830	2830	2830	0
66	20241031	201000	41752420	2830	2830	2830	2830	0
67	20241031	200900	41752420	2830	2830	2830	2830	0
68	20241031	200800	41752420	2830	2830	2830	2830	0
69	20241031	200700	41752420	2830	2830	2830	2830	0
70	20241031	200600	41752420	2830	2830	2830	2830	0
71	20241031	200500	41752420	2830	2830	2830	2830	0
72	20241031	200400	41752420	2830	2830	2830	2830	0
73	20241031	200300	41752420	2830	2830	2830	2830	0
74	20241031	200200	41752420	2830	2830	2830	2830	0
75	20241031	200100	41752420	2830	2830	2830	2830	0
76	20241031	200000	41752420	2830	2830	2830	2830	0
77	20241031	195900	41752420	2830	2830	2830	2830	0
78	20241031	195800	41752420	2830	2830	2830	2830	0
79	20241031	195700	41752420	2830	2830	2830	2830	0
80	20241031	195600	41752420	2830	2830	2830	2830	0
81	20241031	195500	41752420	2830	2830	2830	2830	0
82	20241031	195400	41752420	2830	2830	2830	2830	0
83	20241031	195300	41752420	2830	2830	2830	2830	0
84	20241031	195200	41752420	2830	2830	2830	2830	0
85	20241031	195100	41752420	2830	2830	2830	2830	0
86	20241031	195000	41752420	2830	2830	2830	2830	0
87	20241031	194900	41752420	2830	2830	2830	2830	0
88	20241031	194800	41752420	2830	2830	2830	2830	0
89	20241031	194700	41752420	2830	2830	2830	2830	0
90	20241031	194600	41752420	2830	2830	2830	2830	0
91	20241031	194500	41752420	2830	2830	2830	2830	0
92	20241031	194400	41752420	2830	2830	2830	2830	185
93	20241031	194300	41752420	2830	2830	2830	2830	0
94	20241031	194200	41752420	2830	2830	2830	2830	0
95	20241031	194100	41752420	2830	2830	2830	2830	0
96	20241031	194000	41752420	2830	2830	2830	2830	0
97	20241031	193900	41752420	2830	2830	2830	2830	0
98	20241031	193800	41752420	2830	2830	2830	2830	0
99	20241031	193700	41752420	2830	2830	2830	2830	0
100	20241031	193600	41752420	2830	2830	2830	2830	0
101	20241031	193500	41752420	2830	2830	2830	2830	0
102	20241031	193400	41752420	2830	2830	2830	2830	0
103	20241031	193300	41752420	2830	2830	2830	2830	0
104	20241031	193200	41752420	2830	2830	2830	2830	0
105	20241031	193100	41752420	2830	2830	2830	2830	0
106	20241031	193000	41752420	2830	2830	2830	2830	0
107	20241031	192900	41752420	2830	2830	2830	2830	0
108	20241031	192800	41752420	2830	2830	2830	2830	0
109	20241031	192700	41752420	2830	2830	2830	2830	0
110	20241031	192600	41752420	2830	2830	2830	2830	0
111	20241031	192500	41752420	2830	2830	2830	2830	0
112	20241031	192400	41752420	2830	2830	2830	2830	0
113	20241031	192300	41752420	2830	2830	2830	2830	0
114	20241031	192200	41752420	2830	2830	2830	2830	0
115	20241031	192100	41752420	2830	2830	2830	2830	0
116	20241031	192000	41752420	2830	2830	2830	2830	0
117	20241031	191900	41752420	2830	2830	2830	2830	0
118	20241031	191800	41752420	2830	2830	2830	2830	0
119	20241031	191700	41752420	2830	2830	2830	2830	0
120	20241031	191600	41752420	2830	2830	2830	2830	0
121	20241031	191500	41752420	2830	2830	2830	2830	0
122	20241031	191400	41752420	2830	2830	2830	2830	185
123	20241031	191300	41752420	2830	2830	2830	2830	0
124	20241031	191200	41752420	2830	2830	2830	2830	0
125	20241031	191100	41752420	2830	2830	2830	2830	0
126	20241031	191000	41752420	2830	2830	2830	2830	0
127	20241031	190900	41752420	2830	2830	2830	2830	0
128	20241031	190800	41752420	2830	2830	2830	2830	0
129	20241031	190700	41752420	2830	2830	2830	2830	0
130	20241031	190600	41752420	2830	2830	2830	2830	0
131	20241031	190500	41752420	2830	2830	2830	2830	0
132	20241031	190400	41752420	2830	2830	2830	2830	0
133	20241031	190300	41752420	2830	2830	2830	2830	0
134	20241031	190200	41752420	2830	2830	2830	2830	0
135	20241031	190100	41752420	2830	2830	2830	2830	0
136	20241031	190000	41752420	2830	2830	2830	2830	0
137	20241031	185900	41752420	2830	2830	2830	2830	0
138	20241031	185800	41752420	2830	2830	2830	2830	0
139	20241031	185700	41752420	2830	2830	2830	2830	0
140	20241031	185600	41752420	2830	2830	2830	2830	0
141	20241031	185500	41752420	2830	2830	2830	2830	0
142	20241031	185400	41752420	2830	2830	2830	2830	0
143	20241031	185300	41752420	2830	2830	2830	2830	0
144	20241031	185200	41752420	2830	2830	2830	2830	0
145	20241031	185100	41752420	2830	2830	2830	2830	0
146	20241031	185000	41752420	2830	2830	2830	2830	0
147	20241031	184900	41752420	2830	2830	2830	2830	0
148	20241031	184800	41752420	2830	2830	2830	2830	0
149	20241031	184700	41752420	2830	2830	2830	2830	0
150	20241031	184600	41752420	2830	2830	2830	2830	0
151	20241031	184500	41752420	2830	2830	2830	2830	0
152	20241031	184400	41752420	2830	2830	2830	2830	185
153	20241031	184300	41752420	2830	2830	2830	2830	0
154	20241031	184200	41752420	2830	2830	2830	2830	0
155	20241031	184100	41752420	2830	2830	2830	2830	0
156	20241031	184000	41752420	2830	2830	2830	2830	0
157	20241031	183900	41752420	2830	2830	2830	2830	0
158	20241031	183800	41752420	2830	2830	2830	2830	0
159	20241031	183700	41752420	2830	2830	2830	2830	0
160	20241031	183600	41752420	2830	2830	2830	2830	0
161	20241031	183500	41752420	2830	2830	2830	2830	0
162	20241031	183400	41752420	2830	2830	2830	2830	0
163	20241031	183300	41752420	2830	2830	2830	2830	0
164	20241031	183200	41752420	2830	2830	2830	2830	0
165	20241031	183100	41752420	2830	2830	2830	2830	0
166	20241031	183000	41752420	2830	2830	2830	2830	0
167	20241031	182900	41752420	2830	2830	2830	2830	0
168	20241031	182800	41752420	2830	2830	2830	2830	0
169	20241031	182700	41752420	2830	2830	2830	2830	0
170	20241031	182600	41752420	2830	2830	2830	2830	0
171	20241031	182500	41752420	2830	2830	2830	2830	0
172	20241031	182400	41752420	2830	2830	2830	2830	0
173	20241031	182300	41752420	2830	2830	2830	2830	0
174	20241031	182200	41752420	2830	2830	2830	2830	0
175	20241031	182100	41752420	2830	2830	2830	2830	0
176	20241031	182000	41752420	2830	2830	2830	2830	0
177	20241031	181900	41752420	2830	2830	2830	2830	0
178	20241031	181800	41752420	2830	2830	2830	2830	0
179	20241031	181700	41752420	2830	2830	2830	2830	0
180	20241031	181600	41752420	2830	2830	2830	2830	0
181	20241031	181500	41752420	2830	2830	2830	2830	0
182	20241031	181400	41752420	2830	2830	2830	2830	185
183	20241031	181300	41752420	2830	2830	2830	2830	0
184	20241031	181200	41752420	2830	2830	2830	2830	0
185	20241031	181100	41752420	2830	2830	2830	2830	0
186	20241031	181000	41752420	2830	2830	2830	2830	0
187	20241031	180900	41752420	2830	2830	2830	2830	0
188	20241031	180800	41752420	2830	2830	2830	2830	0
189	20241031	180700	41752420	2830	2830	2830	2830	0
190	20241031	180600	41752420	2830	2830	2830	2830	0
191	20241031	180500	41752420	2830	2830	2830	2830	0
192	20241031	180400	41752420	2830	2830	2830	2830	0
193	20241031	180300	41752420	2830	2830	2830	2830	0
194	20241031	180200	41752420	2830	2830	2830	2830	0
195	20241031	180100	41752420	2830	2830	2830	2830	0
196	20241031	180000	41752420	2830	2830	2830	2830	0
197	20241031	175900	41752420	2830	2830	2830	2830	0
198	20241031	175800	41752420	2830	2830	2830	2830	0
199	20241031	175700	41752420	2830	2830	2830	2830	0
200	20241031	175600	41752420	2830	2830	2830	2830	0
201	20241031	175500	41752420	2830	2830	2830	2830	0
202	20241031	175400	41752420	2830	2830	2830	2830	0
203	20241031	175300	41752420	2830	2830	2830	2830	0
204	20241031	175200	41752420	2830	2830	2830	2830	0
205	20241031	175100	41752420	2830	2830	2830	2830	0
206	20241031	175000	41752420	2830	2830	2830	2830	0
207	20241031	174900	41752420	2830	2830	2830	2830	0
208	20241031	174800	41752420	2830	2830	2830	2830	0
209	20241031	174700	41752420	2830	2830	2830	2830	0
210	20241031	174600	41752420	2830	2830	2830	2830	0
211	20241031	174500	41752420	2830	2830	2830	2830	0
212	20241031	174400	41752420	2830	2830	2830	2830	185
213	20241031	174300	41752420	2830	2830	2830	2830	0
214	20241031	174200	41752420	2830	2830	2830	2830	0
215	20241031	174100	41752420	2830	2830	2830	2830	0
216	20241031	174000	41752420	2830	2830	2830	2830	0
217	20241031	173900	41752420	2830	2830	2830	2830	0
218	20241031	173800	41752420	2830	2830	2830	2830	0
219	20241031	173700	41752420	2830	2830	2830	2830	0
220	20241031	173600	41752420	2830	2830	2830	2830	0
221	20241031	173500	41752420	2830	2830	2830	2830	0
222	20241031	173400	41752420	2830	2830	2830	2830	0
223	20241031	173300	41752420	2830	2830	2830	2830	0
224	20241031	173200	41752420	2830	2830	2830	2830	0
225	20241031	173100	41752420	2830	2830	2830	2830	0
226	20241031	173000	41752420	2830	2830	2830	2830	0
227	20241031	172900	41752420	2830	2830	2830	2830	0
228	20241031	172800	41752420	2830	2830	2830	2830	0
229	20241031	172700	41752420	2830	2830	2830	2830	0
230	20241031	172600	41752420	2830	2830	2830	2830	0
231	20241031	172500	41752420	2830	2830	2830	2830	0
232	20241031	172400	41752420	2830	2830	2830	2830	0
233	20241031	172300	41752420	2830	2830	2830	2830	0
234	20241031	172200	41752420	2830	2830	2830	2830	0
235	20241031	172100	41752420	2830	2830	2830	2830	0
236	20241031	172000	41752420	2830	2830	2830	2830	0
237	20241031	171900	41752420	2830	2830	2830	2830	0
238	20241031	171800	41752420	2830	2830	2830	2830	0
239	20241031	171700	41752420	2830	2830	2830	2830	0
240	20241031	171600	41752420	2830	2830	2830	2830	0
241	20241031	171500	41752420	2830	2830	2830	2830	0
242	20241031	171400	41752420	2830	2830	2830	2830	185
243	20241031	171300	41752420	2830	2830	2830	2830	0
244	20241031	171200	41752420	2830	2830	2830	2830	0
245	20241031	171100	41752420	2830	2830	2830	2830	0
246	20241031	171000	41752420	2830	2830	2830	2830	0
247	20241031	170900	41752420	2830	2830	2830	2830	0
248	20241031	170800	41752420	2830	2830	2830	2830	0
249	20241031	170700	41752420	2830	2830	2830	2830	0
250	20241031	170600	41752420	2830	2830	2830	2830	0
251	20241031	170500	41752420	2830	2830	2830	2830	0
252	20241031	170400	41752420	2830	2830	2830	2830	0
253	20241031	170300	41752420	2830	2830	2830	2830	0
254	20241031	170200	41752420	2830	2830	2830	2830	0
255	20241031	170100	41752420	2830	2830	2830	2830	0
256	20241031	170000	41752420	2830	2830	2830	2830	0
257	20241031	165900	41752420	2830	2830	2830	2830	0
258	20241031	165800	41752420	2830	2830	2830	2830	0
259	20241031	165700	41752420	2830	2830	2830	2830	0
260	20241031	165600	41752420	2830	2830	2830	2830	0
261	20241031	165500	41752420	2830	2830	2830	2830	0
262	20241031	165400	41752420	2830	2830	2830	2830	0
263	20241031	165300	41752420	2830	2830	2830	2830	0
264	20241031	165200	41752420	2830	2830	2830	2830	0
265	20241031	165100	41752420	2830	2830	2830	2830	0
266	20241031	165000	41752420	2830	2830	2830	2830	0
267	20241031	164900	41752420	2830	2830	2830	2830	0
268	20241031	164800	41752420	2830	2830	2830	2830	0
269	20241031	164700	41752420	2830	2830	2830	2830	0
270	20241031	164600	41752420	2830	2830	2830	2830	0
271	20241031	164500	41752420	2830	2830	2830	2830	0
272	20241031	164400	41752420	2830	2830	2830	2830	185
273	20241031	164300	41752420	2830	2830	2830	2830	0
274	20241031	164200	41752420	2830	2830	2830	2830	0
275	20241031	164100	41752420	2830	2830	2830	2830	0
276	20241031	164000	41752420	2830	2830	2830	2830	0
277	20241031	163900	41752420	2830	2830	2830	2830	0
278	20241031	163800	41752420	2830	2830	2830	2830	0
279	20241031	163700	41752420	2830	2830	2830	2830	0
280	20241031	163600	41752420	2830	2830	2830	2830	0
281	20241031	163500	41752420	2830	2830	2830	2830	0
282	20241031	163400	41752420	2830	2830	2830	2830	0
283	20241031	163300	41752420	2830	2830	2830	2830	0
284	20241031	163200	41752420	2830	2830	2830	2830	0
285	20241031	163100	41752420	2830	2830	2830	2830	0
286	20241031	163000	41752420	2830	2830	2830	2830	0
287	20241031	162900	41752420	2830	2830	2830	2830	0
288	20241031	162800	41752420	2830	2830	2830	2830	0
289	20241031	162700	41752420	2830	2830	2830	2830	0
290	20241031	162600	41752420	2830	2830	2830	2830	0
291	20241031	162500	41752420	2830	2830	2830	2830	0
292	20241031	162400	41752420	2830	2830	2830	2830	0
293	20241031	162300	41752420	2830	2830	2830	2830	0
294	20241031	162200	41752420	2830	2830	2830	2830	0
295	20241031	162100	41752420	2830	2830	2830	2830	0
296	20241031	162000	41752420	2830	2830	2830	2830	0
297	20241031	161900	41752420	2830	2830	2830	2830	0
298	20241031	161800	41752420	2830	2830	2830	2830	0
299	20241031	161700	41752420	2830	2830	2830	2830	0
300	20241031	161600	41752420	2830	2830	2830	2830	0
301	20241031	161500	41752420	2830	2830	2830	2830	0
302	20241031	161400	41752420	2830	2830	2830	2830	185
303	20241031	161300	41752420	2830	2830	2830	2830	0
304	20241031	161200	41752420	2830	2830	2830	2830	0
305	20241031	161100	41752420	2830	2830	2830	2830	0
306	20241031	161000	41752420	2830	2830	2830	2830	0
307	20241031	160900	41752420	2830	2830	2830	2830	0
308	20241031	160800	41752420	2830	2830	2830	2830	0
309	20241031	160700	41752420	2830	2830	2830	2830	0
310	20241031	160600	41752420	2830	2830	2830	2830	0
311	20241031	160500	41752420	2830	2830	2830	2830	0
312	20241031	160400	41752420	2830	2830	2830	2830	0
313	20241031	160300	41752420	2830	2830	2830	2830	0
314	20241031	160200	41752420	2830	2830	2830	2830	0
315	20241031	160100	41752420	2830	2830	2830	2830	0
316	20241031	160000	41752420	2830	2830	2830	2830	0
317	20241031	155900	41752420	2830	2830	2830	2830	0
318	20241031	155800	41752420	2830	2830	2830	2830	0
319	20241031	155700	41752420	2830	2830	2830	2830	0
320	20241031	155600	41752420	2830	2830	2830	2830	0
321	20241031	155500	41752420	2830	2830	2830	2830	0
322	20241031	155400	41752420	2830	2830	2830	2830	0
323	20241031	155300	41752420	2830	2830	2830	2830	0
324	20241031	155200	41752420	2830	2830	2830	2830	0
325	20241031	155100	41752420	2830	2830	2830	2830	0
326	20241031	155000	41752420	2830	2830	2830	2830	0
327	20241031	154900	41752420	2830	2830	2830	2830	0
328	20241031	154800	41752420	2830	2830	2830	2830	0
329	20241031	154700	41752420	2830	2830	2830	2830	0
330	20241031	154600	41752420	2830	2830	2830	2830	0
331	20241031	154500	41752420	2830	2830	2830	2830	0
332	20241031	154400	41752420	2830	2830	2830	2830	185
333	20241031	154300	41752420	2830	2830	2830	2830	0
334	20241031	154200	41752420	2830	2830	2830	2830	0
335	20241031	154100	41752420	2830	2830	2830	2830	0
336	20241031	154000	41752420	2830	2830	2830	2830	0
337	20241031	153900	41752420	2830	2830	2830	2830	0
338	20241031	153800	41752420	2830	2830	2830	2830	0
339	20241031	153700	41752420	2830	2830	2830	2830	0
340	20241031	153600	41752420	2830	2830	2830	2830	0
341	20241031	153500	41752420	2830	2830	2830	2830	0
342	20241031	153400	41752420	2830	2830	2830	2830	0
343	20241031	153300	41752420	2830	2830	2830	2830	0
344	20241031	153200	41752420	2830	2830	2830	2830	0
345	20241031	153100	41752420	2830	2830	2830	2830	0
346	20241031	153000	41752420	2830	2830	2830	2830	185
347	20241031	152900	41228870	2940	2940	2940	2940	0
348	20241031	152800	41228870	2940	2940	2940	2940	0
349	20241031	152700	41228870	2940	2940	2940	2940	0
350	20241031	152600	41228870	2940	2940	2940	2940	0
351	20241031	152500	41228870	2940	2940	2940	2940	0
352	20241031	152400	41228870	2940	2940	2940	2940	0
353	20241031	152300	41228870	2940	2940	2940	2940	0
354	20241031	152200	41228870	2940	2940	2940	2940	0
355	20241031	152100	41228870	2940	2940	2940	2940	0
356	20241031	152000	41228870	2940	2940	2940	2940	0
357	20241031	151900	41228870	2940	2940	2940	2940	0
358	20241031	151800	41228870	2940	2910	2940	2910	186
359	20241031	151700	40684870	2895	2895	2895	2895	0
360	20241031	151600	40684870	2895	2895	2895	2895	0
361	20241031	151500	40684870	2895	2895	2895	2895	0
362	20241031	151400	40684870	2895	2895	2895	2895	0
363	20241031	151300	40684870	2895	2895	2895	2895	0
364	20241031	151200	40684870	2895	2895	2895	2895	13
365	20241031	151100	40647235	2895	2895	2895	2895	35
366	20241031	151000	40545910	2895	2895	2895	2895	0
367	20241031	150900	40545910	2895	2895	2895	2895	20
368	20241031	150800	40488010	2900	2900	2900	2900	0
369	20241031	150700	40488010	2900	2900	2900	2900	0
370	20241031	150600	40488010	2900	2900	2900	2900	1
371	20241031	150500	40485110	2890	2890	2890	2890	0
372	20241031	150400	40485110	2890	2890	2890	2890	20
373	20241031	150300	40427310	2940	2940	2940	2940	0
374	20241031	150200	40427310	2940	2940	2940	2940	0
375	20241031	150100	40427310	2940	2920	2940	2920	851
376	20241031	150000	37927105	2940	2940	2940	2940	0
377	20241031	145900	37927105	2940	2940	2940	2940	0
378	20241031	145800	37927105	2940	2940	2940	2940	0
379	20241031	145700	37927105	2940	2940	2940	2940	0
380	20241031	145600	37927105	2940	2940	2940	2940	0
381	20241031	145500	37927105	2940	2845	2940	2845	514
382	20241031	145400	36447035	2845	2845	2845	2845	0
383	20241031	145300	36447035	2845	2845	2845	2845	0
384	20241031	145200	36447035	2845	2845	2845	2845	0
385	20241031	145100	36447035	2845	2845	2845	2845	0
386	20241031	145000	36447035	2845	2845	2845	2845	0
387	20241031	144900	36447035	2845	2845	2845	2845	0
388	20241031	144800	36447035	2845	2845	2845	2845	0
389	20241031	144700	36447035	2845	2845	2845	2845	0
390	20241031	144600	36447035	2845	2845	2845	2845	0
391	20241031	144500	36447035	2845	2845	2845	2845	0
392	20241031	144400	36447035	2845	2845	2845	2845	0
393	20241031	144300	36447035	2845	2845	2845	2845	0
394	20241031	144200	36447035	2845	2845	2845	2845	0
395	20241031	144100	36447035	2845	2845	2845	2845	0
396	20241031	144000	36447035	2845	2845	2845	2845	0
397	20241031	143900	36447035	2845	2845	2845	2845	0
398	20241031	143800	36447035	2845	2845	2845	2845	1
399	20241031	143700	36444190	2825	2825	2825	2825	0
400	20241031	143600	36444190	2825	2825	2825	2825	5
401	20241031	143500	36430065	2825	2825	2825	2825	45
402	20241031	143400	36302940	2825	2825	2825	2825	0
403	20241031	143300	36302940	2825	2825	2825	2825	0
404	20241031	143200	36302940	2825	2825	2825	2825	523
405	20241031	143100	34825465	2830	2835	2835	2830	611
406	20241031	143000	33096280	2845	2845	2845	2845	0
407	20241031	142900	33096280	2845	2845	2845	2845	0
408	20241031	142800	33096280	2845	2845	2845	2845	0
409	20241031	142700	33096280	2845	2845	2845	2845	0
410	20241031	142600	33096280	2845	2845	2845	2845	0
411	20241031	142500	33096280	2845	2855	2855	2845	778
412	20241031	142400	30882485	2875	2875	2875	2875	0
413	20241031	142300	30882485	2875	2875	2875	2875	0
414	20241031	142200	30882485	2875	2875	2875	2875	22
415	20241031	142100	30819235	2875	2875	2875	2875	68
416	20241031	142000	30623735	2875	2875	2875	2875	509
417	20241031	141900	29160360	2875	2875	2875	2875	10
418	20241031	141800	29131610	2880	2880	2880	2880	0
419	20241031	141700	29131610	2880	2880	2880	2880	90
420	20241031	141600	28872410	2880	2880	2880	2880	0
421	20241031	141500	28872410	2880	2880	2880	2880	0
422	20241031	141400	28872410	2880	2880	2880	2880	4
423	20241031	141300	28860890	2880	2880	2880	2880	0
424	20241031	141200	28860890	2880	2880	2880	2880	85
425	20241031	141100	28616090	2880	2880	2880	2880	0
426	20241031	141000	28616090	2880	2865	2880	2865	135
427	20241031	140900	28228335	2865	2865	2865	2865	0
428	20241031	140800	28228335	2865	2860	2865	2860	11
429	20241031	140700	28196825	2865	2865	2865	2865	0
430	20241031	140600	28196825	2865	2865	2865	2865	0
431	20241031	140500	28196825	2865	2865	2865	2865	0
432	20241031	140400	28196825	2865	2865	2865	2865	34
433	20241031	140300	28099415	2865	2865	2865	2865	0
434	20241031	140200	28099415	2865	2865	2865	2865	0
435	20241031	140100	28099415	2865	2865	2865	2865	0
436	20241031	140000	28099415	2865	2865	2865	2865	0
437	20241031	135900	28099415	2865	2865	2865	2865	0
438	20241031	135800	28099415	2865	2865	2865	2865	0
439	20241031	135700	28099415	2865	2865	2865	2865	0
440	20241031	135600	28099415	2865	2865	2865	2865	0
441	20241031	135500	28099415	2865	2865	2865	2865	0
442	20241031	135400	28099415	2865	2865	2865	2865	0
443	20241031	135300	28099415	2865	2865	2865	2865	0
444	20241031	135200	28099415	2865	2865	2865	2865	0
445	20241031	135100	28099415	2865	2865	2865	2865	0
446	20241031	135000	28099415	2865	2865	2865	2865	0
447	20241031	134900	28099415	2865	2850	2865	2850	4
448	20241031	134800	28088000	2845	2845	2845	2845	36
449	20241031	134700	27985580	2870	2870	2870	2870	0
450	20241031	134600	27985580	2870	2870	2870	2870	0
451	20241031	134500	27985580	2870	2870	2870	2870	0
452	20241031	134400	27985580	2870	2870	2870	2870	0
453	20241031	134300	27985580	2870	2870	2870	2870	0
454	20241031	134200	27985580	2870	2870	2870	2870	0
455	20241031	134100	27985580	2870	2870	2870	2870	0
456	20241031	134000	27985580	2870	2870	2870	2870	0
457	20241031	133900	27985580	2870	2870	2870	2870	0
458	20241031	133800	27985580	2870	2870	2870	2870	0
459	20241031	133700	27985580	2870	2870	2870	2870	0
460	20241031	133600	27985580	2870	2870	2870	2870	0
461	20241031	133500	27985580	2870	2870	2870	2870	0
462	20241031	133400	27985580	2870	2845	2870	2845	61
463	20241031	133300	27812010	2885	2885	2885	2885	0
464	20241031	133200	27812010	2885	2885	2885	2885	0
465	20241031	133100	27812010	2885	2885	2885	2885	0
466	20241031	133000	27812010	2885	2840	2885	2840	66
467	20241031	132900	27624525	2885	2885	2885	2885	0
468	20241031	132800	27624525	2885	2885	2885	2885	0
469	20241031	132700	27624525	2885	2885	2885	2885	0
470	20241031	132600	27624525	2885	2885	2885	2885	1
471	20241031	132500	27621640	2840	2840	2840	2840	0
472	20241031	132400	27621640	2840	2840	2840	2840	37
473	20241031	132300	27516560	2900	2900	2900	2900	0
474	20241031	132200	27516560	2900	2900	2900	2900	0
475	20241031	132100	27516560	2900	2900	2900	2900	0
476	20241031	132000	27516560	2900	2900	2900	2900	0
477	20241031	131900	27516560	2900	2900	2900	2900	0
478	20241031	131800	27516560	2900	2900	2900	2900	0
479	20241031	131700	27516560	2900	2900	2900	2900	0
480	20241031	131600	27516560	2900	2900	2900	2900	0
481	20241031	131500	27516560	2900	2900	2900	2900	0
482	20241031	131400	27516560	2900	2900	2900	2900	0
483	20241031	131300	27516560	2900	2900	2900	2900	0
484	20241031	131200	27516560	2900	2900	2900	2900	0
485	20241031	131100	27516560	2900	2900	2900	2900	0
486	20241031	131000	27516560	2900	2900	2900	2900	0
487	20241031	130900	27516560	2900	2900	2900	2900	0
488	20241031	130800	27516560	2900	2900	2900	2900	0
489	20241031	130700	27516560	2900	2900	2900	2900	0
490	20241031	130600	27516560	2900	2900	2900	2900	0
491	20241031	130500	27516560	2900	2890	2900	2890	150
492	20241031	130400	27082080	2900	2900	2900	2900	0
493	20241031	130300	27082080	2900	2900	2900	2900	0
494	20241031	130200	27082080	2900	2900	2900	2900	0
495	20241031	130100	27082080	2900	2890	2900	2890	1627
496	20241031	130000	22364410	2895	2895	2895	2895	0
497	20241031	125900	22364410	2895	2890	2895	2890	1600
498	20241031	125800	17732680	2895	2895	2895	2895	0
499	20241031	125700	17732680	2895	2895	2895	2895	0
500	20241031	125600	17732680	2895	2890	2895	2875	99
501	20241031	125500	17447100	2895	2875	2895	2875	50
502	20241031	125400	17302765	2875	2865	2875	2865	22
503	20241031	125300	17239625	2850	2850	2850	2850	55
504	20241031	125200	17082875	2850	2850	2850	2850	0
505	20241031	125100	17082875	2850	2845	2850	2845	6
506	20241031	125000	17065780	2845	2840	2845	2840	3341
507	20241031	124900	7562360	2840	2840	2840	2840	0
508	20241031	124800	7562360	2840	2840	2840	2840	0
509	20241031	124700	7562360	2840	2840	2840	2840	0
510	20241031	124600	7562360	2840	2840	2840	2840	0
511	20241031	124500	7562360	2840	2840	2840	2840	200
512	20241031	124400	6994360	2845	2845	2845	2845	0
513	20241031	124300	6994360	2845	2845	2845	2845	0
514	20241031	124200	6994360	2845	2820	2845	2820	74
515	20241031	124100	6785545	2820	2820	2820	2820	0
516	20241031	124000	6785545	2820	2820	2820	2820	0
517	20241031	123900	6785545	2820	2820	2820	2820	0
518	20241031	123800	6785545	2820	2820	2820	2820	0
519	20241031	123700	6785545	2820	2820	2820	2820	0
520	20241031	123600	6785545	2820	2820	2820	2820	0
521	20241031	123500	6785545	2820	2820	2820	2820	0
522	20241031	123400	6785545	2820	2820	2820	2820	0
523	20241031	123300	6785545	2820	2820	2820	2820	0
524	20241031	123200	6785545	2820	2820	2820	2820	0
525	20241031	123100	6785545	2820	2820	2820	2820	0
526	20241031	123000	6785545	2820	2820	2820	2820	0
527	20241031	122900	6785545	2820	2820	2820	2820	0
528	20241031	122800	6785545	2820	2820	2820	2820	0
529	20241031	122700	6785545	2820	2820	2820	2820	0
530	20241031	122600	6785545	2820	2820	2820	2820	0
531	20241031	122500	6785545	2820	2820	2820	2820	0
532	20241031	122400	6785545	2820	2820	2820	2820	0
533	20241031	122300	6785545	2820	2820	2820	2820	0
534	20241031	122200	6785545	2820	2820	2820	2820	0
535	20241031	122100	6785545	2820	2820	2820	2820	0
536	20241031	122000	6785545	2820	2820	2820	2820	0
537	20241031	121900	6785545	2820	2820	2820	2820	0
538	20241031	121800	6785545	2820	2820	2820	2820	0
539	20241031	121700	6785545	2820	2820	2820	2820	0
540	20241031	121600	6785545	2820	2820	2820	2820	0
541	20241031	121500	6785545	2820	2820	2820	2820	0
542	20241031	121400	6785545	2820	2820	2820	2820	0
543	20241031	121300	6785545	2820	2820	2820	2820	0
544	20241031	121200	6785545	2820	2820	2820	2820	0
545	20241031	121100	6785545	2820	2820	2820	2820	0
546	20241031	121000	6785545	2820	2820	2820	2820	0
547	20241031	120900	6785545	2820	2820	2820	2820	0
548	20241031	120800	6785545	2820	2820	2820	2820	0
549	20241031	120700	6785545	2820	2820	2820	2820	0
550	20241031	120600	6785545	2820	2820	2820	2820	0
551	20241031	120500	6785545	2820	2820	2820	2820	0
552	20241031	120400	6785545	2820	2820	2820	2820	0
553	20241031	120300	6785545	2820	2820	2820	2820	1
554	20241031	120200	6782725	2810	2810	2810	2810	0
555	20241031	120100	6782725	2810	2810	2810	2810	0
556	20241031	120000	6782725	2810	2810	2810	2810	0
557	20241031	115900	6782725	2810	2810	2810	2810	0
558	20241031	115800	6782725	2810	2810	2810	2810	0
559	20241031	115700	6782725	2810	2810	2810	2810	0
560	20241031	115600	6782725	2810	2810	2810	2810	0
561	20241031	115500	6782725	2810	2810	2810	2810	0
562	20241031	115400	6782725	2810	2810	2810	2810	0
563	20241031	115300	6782725	2810	2810	2810	2810	29
564	20241031	115200	6701235	2815	2815	2815	2815	0
565	20241031	115100	6701235	2815	2815	2815	2815	0
566	20241031	115000	6701235	2815	2815	2815	2815	66
567	20241031	114900	6515445	2815	2815	2815	2815	0
568	20241031	114800	6515445	2815	2815	2815	2815	0
569	20241031	114700	6515445	2815	2815	2815	2815	0
570	20241031	114600	6515445	2815	2815	2815	2815	0
571	20241031	114500	6515445	2815	2815	2815	2815	0
572	20241031	114400	6515445	2815	2815	2815	2815	0
573	20241031	114300	6515445	2815	2815	2815	2815	0
574	20241031	114200	6515445	2815	2815	2815	2815	10
575	20241031	114100	6487295	2820	2820	2820	2820	0
576	20241031	114000	6487295	2820	2820	2820	2820	81
577	20241031	113900	6258875	2820	2820	2820	2820	0
578	20241031	113800	6258875	2820	2820	2820	2820	0
579	20241031	113700	6258875	2820	2820	2820	2820	0
580	20241031	113600	6258875	2820	2820	2820	2820	0
581	20241031	113500	6258875	2820	2820	2820	2820	0
582	20241031	113400	6258875	2820	2820	2820	2820	0
583	20241031	113300	6258875	2820	2820	2820	2820	0
584	20241031	113200	6258875	2820	2820	2820	2820	0
585	20241031	113100	6258875	2820	2820	2820	2820	0
586	20241031	113000	6258875	2820	2820	2820	2820	0
587	20241031	112900	6258875	2820	2820	2820	2820	0
588	20241031	112800	6258875	2820	2820	2820	2820	0
589	20241031	112700	6258875	2820	2820	2820	2820	0
590	20241031	112600	6258875	2820	2820	2820	2820	0
591	20241031	112500	6258875	2820	2820	2820	2820	0
592	20241031	112400	6258875	2820	2820	2820	2820	0
593	20241031	112300	6258875	2820	2820	2820	2820	0
594	20241031	112200	6258875	2820	2820	2820	2820	0
595	20241031	112100	6258875	2820	2820	2820	2820	0
596	20241031	112000	6258875	2820	2820	2820	2820	0
597	20241031	111900	6258875	2820	2820	2820	2820	0
598	20241031	111800	6258875	2820	2820	2820	2820	0
599	20241031	111700	6258875	2820	2820	2820	2820	0
600	20241031	111600	6258875	2820	2820	2820	2820	0
601	20241031	111500	6258875	2820	2820	2820	2820	0
602	20241031	111400	6258875	2820	2820	2820	2820	0
603	20241031	111300	6258875	2820	2820	2820	2820	0
604	20241031	111200	6258875	2820	2820	2820	2820	0
605	20241031	111100	6258875	2820	2820	2820	2820	0
606	20241031	111000	6258875	2820	2820	2820	2820	0
607	20241031	110900	6258875	2820	2820	2820	2820	0
608	20241031	110800	6258875	2820	2820	2820	2820	0
609	20241031	110700	6258875	2820	2820	2820	2820	1
610	20241031	110600	6256055	2815	2815	2815	2815	8
611	20241031	110500	6233535	2820	2820	2820	2820	0
612	20241031	110400	6233535	2820	2820	2820	2820	291
613	20241031	110300	5412915	2820	2820	2820	2820	0
614	20241031	110200	5412915	2820	2820	2820	2820	0
615	20241031	110100	5412915	2820	2820	2820	2820	0
616	20241031	110000	5412915	2820	2820	2820	2820	0
617	20241031	105900	5412915	2820	2820	2820	2820	0
618	20241031	105800	5412915	2820	2820	2820	2820	0
619	20241031	105700	5412915	2820	2820	2820	2820	0
620	20241031	105600	5412915	2820	2820	2820	2820	0
621	20241031	105500	5412915	2820	2820	2820	2820	0
622	20241031	105400	5412915	2820	2820	2820	2820	0
623	20241031	105300	5412915	2820	2820	2820	2820	0
624	20241031	105200	5412915	2820	2820	2820	2820	0
625	20241031	105100	5412915	2820	2820	2820	2820	0
626	20241031	105000	5412915	2820	2820	2820	2820	0
627	20241031	104900	5412915	2820	2820	2820	2820	0
628	20241031	104800	5412915	2820	2820	2820	2820	0
629	20241031	104700	5412915	2820	2820	2820	2820	0
630	20241031	104600	5412915	2820	2820	2820	2820	0
631	20241031	104500	5412915	2820	2820	2820	2820	0
632	20241031	104400	5412915	2820	2820	2820	2820	0
633	20241031	104300	5412915	2820	2820	2820	2820	0
634	20241031	104200	5412915	2820	2820	2820	2820	0
635	20241031	104100	5412915	2820	2820	2820	2820	0
636	20241031	104000	5412915	2820	2820	2820	2820	0
637	20241031	103900	5412915	2820	2820	2820	2820	0
638	20241031	103800	5412915	2820	2820	2820	2820	0
639	20241031	103700	5412915	2820	2820	2820	2820	0
640	20241031	103600	5412915	2820	2820	2820	2820	0
641	20241031	103500	5412915	2820	2820	2820	2820	0
642	20241031	103400	5412915	2820	2820	2820	2820	0
643	20241031	103300	5412915	2820	2820	2820	2820	0
644	20241031	103200	5412915	2820	2820	2820	2820	0
645	20241031	103100	5412915	2820	2820	2820	2820	0
646	20241031	103000	5412915	2820	2820	2820	2820	0
647	20241031	102900	5412915	2820	2820	2820	2820	4
648	20241031	102800	5401635	2820	2820	2820	2820	0
649	20241031	102700	5401635	2820	2820	2820	2820	0
650	20241031	102600	5401635	2820	2820	2820	2820	0
651	20241031	102500	5401635	2820	2820	2820	2820	0
652	20241031	102400	5401635	2820	2820	2820	2820	0
653	20241031	102300	5401635	2820	2820	2820	2820	0
654	20241031	102200	5401635	2820	2820	2820	2820	0
655	20241031	102100	5401635	2820	2820	2820	2820	0
656	20241031	102000	5401635	2820	2820	2820	2820	0
657	20241031	101900	5401635	2820	2820	2820	2820	0
658	20241031	101800	5401635	2820	2820	2820	2820	0
659	20241031	101700	5401635	2820	2820	2820	2820	0
660	20241031	101600	5401635	2820	2820	2820	2820	0
661	20241031	101500	5401635	2820	2820	2820	2820	0
662	20241031	101400	5401635	2820	2820	2820	2820	0
663	20241031	101300	5401635	2820	2820	2820	2820	0
664	20241031	101200	5401635	2820	2820	2820	2820	0
665	20241031	101100	5401635	2820	2820	2820	2820	0
666	20241031	101000	5401635	2820	2820	2820	2820	2
667	20241031	100900	5395995	2820	2820	2820	2820	0
668	20241031	100800	5395995	2820	2820	2820	2820	1300
669	20241031	100700	1729995	2820	2820	2820	2820	7
670	20241031	100600	1710255	2820	2820	2820	2820	0
671	20241031	100500	1710255	2820	2820	2820	2820	0
672	20241031	100400	1710255	2820	2820	2820	2820	0
673	20241031	100300	1710255	2820	2820	2820	2820	0
674	20241031	100200	1710255	2820	2820	2820	2820	0
675	20241031	100100	1710255	2820	2820	2820	2820	0
676	20241031	100000	1710255	2820	2820	2820	2820	0
677	20241031	095900	1710255	2820	2820	2820	2820	0
678	20241031	095800	1710255	2820	2820	2820	2820	0
679	20241031	095700	1710255	2820	2820	2820	2820	5
680	20241031	095600	1696155	2820	2820	2820	2820	0
681	20241031	095500	1696155	2820	2820	2820	2820	0
682	20241031	095400	1696155	2820	2820	2820	2820	0
683	20241031	095300	1696155	2820	2820	2820	2820	0
684	20241031	095200	1696155	2820	2820	2820	2820	0
685	20241031	095100	1696155	2820	2820	2820	2820	0
686	20241031	095000	1696155	2820	2820	2820	2820	0
687	20241031	094900	1696155	2820	2820	2820	2820	0
688	20241031	094800	1696155	2820	2820	2820	2820	0
689	20241031	094700	1696155	2820	2820	2820	2820	0
690	20241031	094600	1696155	2820	2820	2820	2820	0
691	20241031	094500	1696155	2820	2820	2820	2820	0
692	20241031	094400	1696155	2820	2820	2820	2820	0
693	20241031	094300	1696155	2820	2820	2820	2820	0
694	20241031	094200	1696155	2820	2820	2820	2820	0
695	20241031	094100	1696155	2820	2820	2820	2820	3
696	20241031	094000	1687695	2815	2815	2815	2815	0
697	20241031	093900	1687695	2815	2815	2815	2815	88
698	20241031	093800	1439975	2815	2815	2815	2815	0
699	20241031	093700	1439975	2815	2815	2815	2815	0
700	20241031	093600	1439975	2815	2815	2815	2815	0
701	20241031	093500	1439975	2815	2815	2815	2815	0
702	20241031	093400	1439975	2815	2815	2815	2815	0
703	20241031	093300	1439975	2815	2815	2815	2815	0
704	20241031	093200	1439975	2815	2815	2815	2815	0
705	20241031	093100	1439975	2815	2810	2815	2805	442
706	20241031	093000	200130	2815	2815	2815	2815	1
707	20241031	092900	197315	2815	2815	2815	2815	0
708	20241031	092800	197315	2815	2815	2815	2815	0
709	20241031	092700	197315	2815	2815	2815	2815	0
710	20241031	092600	197315	2815	2815	2815	2815	11
711	20241031	092500	166350	2820	2820	2820	2820	0
712	20241031	092400	166350	2820	2820	2820	2820	0
713	20241031	092300	166350	2820	2820	2820	2820	0
714	20241031	092200	166350	2820	2820	2820	2820	2
715	20241031	092100	160710	2820	2820	2820	2820	0
716	20241031	092000	160710	2820	2820	2820	2820	0
717	20241031	091900	160710	2820	2820	2820	2820	0
718	20241031	091800	160710	2820	2820	2820	2820	0
719	20241031	091700	160710	2820	2820	2820	2820	0
720	20241031	091600	160710	2820	2820	2820	2820	0
721	20241031	091500	160710	2820	2820	2820	2820	0
722	20241031	091400	160710	2820	2820	2820	2820	0
723	20241031	091300	160710	2820	2820	2820	2820	0
724	20241031	091200	160710	2820	2815	2820	2815	3
725	20241031	091100	152260	2800	2800	2800	2800	0
726	20241031	091000	152260	2800	2800	2800	2800	0
727	20241031	090900	152260	2800	2800	2800	2800	0
728	20241031	090800	152260	2800	2800	2800	2800	0
729	20241031	090700	152260	2800	2800	2800	2800	1
730	20241031	090600	149460	2820	2820	2820	2820	0
731	20241031	090500	149460	2820	2820	2820	2820	0
732	20241031	090400	149460	2820	2820	2820	2820	0
733	20241031	090300	149460	2820	2820	2820	2820	0
734	20241031	090200	149460	2820	2820	2820	2820	2
735	20241031	090100	143820	2820	2820	2820	2820	0
736	20241031	090000	143820	2820	2820	2820	2820	51