KissMeData/334890/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212200	245279535	5080	5080	5080	5080	390
3	20241031	212100	245279535	5080	5080	5080	5080	0
4	20241031	212000	245279535	5080	5080	5080	5080	0
5	20241031	211900	245279535	5080	5080	5080	5080	0
6	20241031	211800	245279535	5080	5080	5080	5080	0
7	20241031	211700	245279535	5080	5080	5080	5080	0
8	20241031	211600	245279535	5080	5080	5080	5080	0
9	20241031	211500	245279535	5080	5080	5080	5080	0
10	20241031	211400	245279535	5080	5080	5080	5080	0
11	20241031	211300	245279535	5080	5080	5080	5080	0
12	20241031	211200	245279535	5080	5080	5080	5080	0
13	20241031	211100	245279535	5080	5080	5080	5080	0
14	20241031	211000	245279535	5080	5080	5080	5080	0
15	20241031	210900	245279535	5080	5080	5080	5080	0
16	20241031	210800	245279535	5080	5080	5080	5080	0
17	20241031	210700	245279535	5080	5080	5080	5080	0
18	20241031	210600	245279535	5080	5080	5080	5080	0
19	20241031	210500	245279535	5080	5080	5080	5080	0
20	20241031	210400	245279535	5080	5080	5080	5080	0
21	20241031	210300	245279535	5080	5080	5080	5080	0
22	20241031	210200	245279535	5080	5080	5080	5080	0
23	20241031	210100	245279535	5080	5080	5080	5080	0
24	20241031	210000	245279535	5080	5080	5080	5080	0
25	20241031	205900	245279535	5080	5080	5080	5080	0
26	20241031	205800	245279535	5080	5080	5080	5080	0
27	20241031	205700	245279535	5080	5080	5080	5080	0
28	20241031	205600	245279535	5080	5080	5080	5080	0
29	20241031	205500	245279535	5080	5080	5080	5080	0
30	20241031	205400	245279535	5080	5080	5080	5080	0
31	20241031	205300	245279535	5080	5080	5080	5080	0
32	20241031	205200	245279535	5080	5080	5080	5080	390
33	20241031	205100	245279535	5080	5080	5080	5080	0
34	20241031	205000	245279535	5080	5080	5080	5080	0
35	20241031	204900	245279535	5080	5080	5080	5080	0
36	20241031	204800	245279535	5080	5080	5080	5080	0
37	20241031	204700	245279535	5080	5080	5080	5080	0
38	20241031	204600	245279535	5080	5080	5080	5080	0
39	20241031	204500	245279535	5080	5080	5080	5080	0
40	20241031	204400	245279535	5080	5080	5080	5080	0
41	20241031	204300	245279535	5080	5080	5080	5080	0
42	20241031	204200	245279535	5080	5080	5080	5080	0
43	20241031	204100	245279535	5080	5080	5080	5080	0
44	20241031	204000	245279535	5080	5080	5080	5080	0
45	20241031	203900	245279535	5080	5080	5080	5080	0
46	20241031	203800	245279535	5080	5080	5080	5080	0
47	20241031	203700	245279535	5080	5080	5080	5080	0
48	20241031	203600	245279535	5080	5080	5080	5080	0
49	20241031	203500	245279535	5080	5080	5080	5080	0
50	20241031	203400	245279535	5080	5080	5080	5080	0
51	20241031	203300	245279535	5080	5080	5080	5080	0
52	20241031	203200	245279535	5080	5080	5080	5080	0
53	20241031	203100	245279535	5080	5080	5080	5080	0
54	20241031	203000	245279535	5080	5080	5080	5080	0
55	20241031	202900	245279535	5080	5080	5080	5080	0
56	20241031	202800	245279535	5080	5080	5080	5080	0
57	20241031	202700	245279535	5080	5080	5080	5080	0
58	20241031	202600	245279535	5080	5080	5080	5080	0
59	20241031	202500	245279535	5080	5080	5080	5080	0
60	20241031	202400	245279535	5080	5080	5080	5080	0
61	20241031	202300	245279535	5080	5080	5080	5080	0
62	20241031	202200	245279535	5080	5080	5080	5080	390
63	20241031	202100	245279535	5080	5080	5080	5080	0
64	20241031	202000	245279535	5080	5080	5080	5080	0
65	20241031	201900	245279535	5080	5080	5080	5080	0
66	20241031	201800	245279535	5080	5080	5080	5080	0
67	20241031	201700	245279535	5080	5080	5080	5080	0
68	20241031	201600	245279535	5080	5080	5080	5080	0
69	20241031	201500	245279535	5080	5080	5080	5080	0
70	20241031	201400	245279535	5080	5080	5080	5080	0
71	20241031	201300	245279535	5080	5080	5080	5080	0
72	20241031	201200	245279535	5080	5080	5080	5080	0
73	20241031	201100	245279535	5080	5080	5080	5080	0
74	20241031	201000	245279535	5080	5080	5080	5080	0
75	20241031	200900	245279535	5080	5080	5080	5080	0
76	20241031	200800	245279535	5080	5080	5080	5080	0
77	20241031	200700	245279535	5080	5080	5080	5080	0
78	20241031	200600	245279535	5080	5080	5080	5080	0
79	20241031	200500	245279535	5080	5080	5080	5080	0
80	20241031	200400	245279535	5080	5080	5080	5080	0
81	20241031	200300	245279535	5080	5080	5080	5080	0
82	20241031	200200	245279535	5080	5080	5080	5080	0
83	20241031	200100	245279535	5080	5080	5080	5080	0
84	20241031	200000	245279535	5080	5080	5080	5080	0
85	20241031	195900	245279535	5080	5080	5080	5080	0
86	20241031	195800	245279535	5080	5080	5080	5080	0
87	20241031	195700	245279535	5080	5080	5080	5080	0
88	20241031	195600	245279535	5080	5080	5080	5080	0
89	20241031	195500	245279535	5080	5080	5080	5080	0
90	20241031	195400	245279535	5080	5080	5080	5080	0
91	20241031	195300	245279535	5080	5080	5080	5080	0
92	20241031	195200	245279535	5080	5080	5080	5080	390
93	20241031	195100	245279535	5080	5080	5080	5080	0
94	20241031	195000	245279535	5080	5080	5080	5080	0
95	20241031	194900	245279535	5080	5080	5080	5080	0
96	20241031	194800	245279535	5080	5080	5080	5080	0
97	20241031	194700	245279535	5080	5080	5080	5080	0
98	20241031	194600	245279535	5080	5080	5080	5080	0
99	20241031	194500	245279535	5080	5080	5080	5080	0
100	20241031	194400	245279535	5080	5080	5080	5080	0
101	20241031	194300	245279535	5080	5080	5080	5080	0
102	20241031	194200	245279535	5080	5080	5080	5080	0
103	20241031	194100	245279535	5080	5080	5080	5080	0
104	20241031	194000	245279535	5080	5080	5080	5080	0
105	20241031	193900	245279535	5080	5080	5080	5080	0
106	20241031	193800	245279535	5080	5080	5080	5080	0
107	20241031	193700	245279535	5080	5080	5080	5080	0
108	20241031	193600	245279535	5080	5080	5080	5080	0
109	20241031	193500	245279535	5080	5080	5080	5080	0
110	20241031	193400	245279535	5080	5080	5080	5080	0
111	20241031	193300	245279535	5080	5080	5080	5080	0
112	20241031	193200	245279535	5080	5080	5080	5080	0
113	20241031	193100	245279535	5080	5080	5080	5080	0
114	20241031	193000	245279535	5080	5080	5080	5080	0
115	20241031	192900	245279535	5080	5080	5080	5080	0
116	20241031	192800	245279535	5080	5080	5080	5080	0
117	20241031	192700	245279535	5080	5080	5080	5080	0
118	20241031	192600	245279535	5080	5080	5080	5080	0
119	20241031	192500	245279535	5080	5080	5080	5080	0
120	20241031	192400	245279535	5080	5080	5080	5080	0
121	20241031	192300	245279535	5080	5080	5080	5080	0
122	20241031	192200	245279535	5080	5080	5080	5080	390
123	20241031	192100	245279535	5080	5080	5080	5080	0
124	20241031	192000	245279535	5080	5080	5080	5080	0
125	20241031	191900	245279535	5080	5080	5080	5080	0
126	20241031	191800	245279535	5080	5080	5080	5080	0
127	20241031	191700	245279535	5080	5080	5080	5080	0
128	20241031	191600	245279535	5080	5080	5080	5080	0
129	20241031	191500	245279535	5080	5080	5080	5080	0
130	20241031	191400	245279535	5080	5080	5080	5080	0
131	20241031	191300	245279535	5080	5080	5080	5080	0
132	20241031	191200	245279535	5080	5080	5080	5080	0
133	20241031	191100	245279535	5080	5080	5080	5080	0
134	20241031	191000	245279535	5080	5080	5080	5080	0
135	20241031	190900	245279535	5080	5080	5080	5080	0
136	20241031	190800	245279535	5080	5080	5080	5080	0
137	20241031	190700	245279535	5080	5080	5080	5080	0
138	20241031	190600	245279535	5080	5080	5080	5080	0
139	20241031	190500	245279535	5080	5080	5080	5080	0
140	20241031	190400	245279535	5080	5080	5080	5080	0
141	20241031	190300	245279535	5080	5080	5080	5080	0
142	20241031	190200	245279535	5080	5080	5080	5080	0
143	20241031	190100	245279535	5080	5080	5080	5080	0
144	20241031	190000	245279535	5080	5080	5080	5080	0
145	20241031	185900	245279535	5080	5080	5080	5080	0
146	20241031	185800	245279535	5080	5080	5080	5080	0
147	20241031	185700	245279535	5080	5080	5080	5080	0
148	20241031	185600	245279535	5080	5080	5080	5080	0
149	20241031	185500	245279535	5080	5080	5080	5080	0
150	20241031	185400	245279535	5080	5080	5080	5080	0
151	20241031	185300	245279535	5080	5080	5080	5080	0
152	20241031	185200	245279535	5080	5080	5080	5080	390
153	20241031	185100	245279535	5080	5080	5080	5080	0
154	20241031	185000	245279535	5080	5080	5080	5080	0
155	20241031	184900	245279535	5080	5080	5080	5080	0
156	20241031	184800	245279535	5080	5080	5080	5080	0
157	20241031	184700	245279535	5080	5080	5080	5080	0
158	20241031	184600	245279535	5080	5080	5080	5080	0
159	20241031	184500	245279535	5080	5080	5080	5080	0
160	20241031	184400	245279535	5080	5080	5080	5080	0
161	20241031	184300	245279535	5080	5080	5080	5080	0
162	20241031	184200	245279535	5080	5080	5080	5080	0
163	20241031	184100	245279535	5080	5080	5080	5080	0
164	20241031	184000	245279535	5080	5080	5080	5080	0
165	20241031	183900	245279535	5080	5080	5080	5080	0
166	20241031	183800	245279535	5080	5080	5080	5080	0
167	20241031	183700	245279535	5080	5080	5080	5080	0
168	20241031	183600	245279535	5080	5080	5080	5080	0
169	20241031	183500	245279535	5080	5080	5080	5080	0
170	20241031	183400	245279535	5080	5080	5080	5080	0
171	20241031	183300	245279535	5080	5080	5080	5080	0
172	20241031	183200	245279535	5080	5080	5080	5080	0
173	20241031	183100	245279535	5080	5080	5080	5080	0
174	20241031	183000	245279535	5080	5080	5080	5080	0
175	20241031	182900	245279535	5080	5080	5080	5080	0
176	20241031	182800	245279535	5080	5080	5080	5080	0
177	20241031	182700	245279535	5080	5080	5080	5080	0
178	20241031	182600	245279535	5080	5080	5080	5080	0
179	20241031	182500	245279535	5080	5080	5080	5080	0
180	20241031	182400	245279535	5080	5080	5080	5080	0
181	20241031	182300	245279535	5080	5080	5080	5080	0
182	20241031	182200	245279535	5080	5080	5080	5080	390
183	20241031	182100	245279535	5080	5080	5080	5080	0
184	20241031	182000	245279535	5080	5080	5080	5080	0
185	20241031	181900	245279535	5080	5080	5080	5080	0
186	20241031	181800	245279535	5080	5080	5080	5080	0
187	20241031	181700	245279535	5080	5080	5080	5080	0
188	20241031	181600	245279535	5080	5080	5080	5080	0
189	20241031	181500	245279535	5080	5080	5080	5080	0
190	20241031	181400	245279535	5080	5080	5080	5080	0
191	20241031	181300	245279535	5080	5080	5080	5080	0
192	20241031	181200	245279535	5080	5080	5080	5080	0
193	20241031	181100	245279535	5080	5080	5080	5080	0
194	20241031	181000	245279535	5080	5080	5080	5080	0
195	20241031	180900	245279535	5080	5080	5080	5080	0
196	20241031	180800	245279535	5080	5080	5080	5080	0
197	20241031	180700	245279535	5080	5080	5080	5080	0
198	20241031	180600	245279535	5080	5080	5080	5080	0
199	20241031	180500	245279535	5080	5080	5080	5080	0
200	20241031	180400	245279535	5080	5080	5080	5080	0
201	20241031	180300	245279535	5080	5080	5080	5080	0
202	20241031	180200	245279535	5080	5080	5080	5080	0
203	20241031	180100	245279535	5080	5080	5080	5080	0
204	20241031	180000	245279535	5080	5080	5080	5080	0
205	20241031	175900	245279535	5080	5080	5080	5080	0
206	20241031	175800	245279535	5080	5080	5080	5080	0
207	20241031	175700	245279535	5080	5080	5080	5080	0
208	20241031	175600	245279535	5080	5080	5080	5080	0
209	20241031	175500	245279535	5080	5080	5080	5080	0
210	20241031	175400	245279535	5080	5080	5080	5080	0
211	20241031	175300	245279535	5080	5080	5080	5080	0
212	20241031	175200	245279535	5080	5080	5080	5080	390
213	20241031	175100	245279535	5080	5080	5080	5080	0
214	20241031	175000	245279535	5080	5080	5080	5080	0
215	20241031	174900	245279535	5080	5080	5080	5080	0
216	20241031	174800	245279535	5080	5080	5080	5080	0
217	20241031	174700	245279535	5080	5080	5080	5080	0
218	20241031	174600	245279535	5080	5080	5080	5080	0
219	20241031	174500	245279535	5080	5080	5080	5080	0
220	20241031	174400	245279535	5080	5080	5080	5080	0
221	20241031	174300	245279535	5080	5080	5080	5080	0
222	20241031	174200	245279535	5080	5080	5080	5080	0
223	20241031	174100	245279535	5080	5080	5080	5080	0
224	20241031	174000	245279535	5080	5080	5080	5080	0
225	20241031	173900	245279535	5080	5080	5080	5080	0
226	20241031	173800	245279535	5080	5080	5080	5080	0
227	20241031	173700	245279535	5080	5080	5080	5080	0
228	20241031	173600	245279535	5080	5080	5080	5080	0
229	20241031	173500	245279535	5080	5080	5080	5080	0
230	20241031	173400	245279535	5080	5080	5080	5080	0
231	20241031	173300	245279535	5080	5080	5080	5080	0
232	20241031	173200	245279535	5080	5080	5080	5080	0
233	20241031	173100	245279535	5080	5080	5080	5080	0
234	20241031	173000	245279535	5080	5080	5080	5080	0
235	20241031	172900	245279535	5080	5080	5080	5080	0
236	20241031	172800	245279535	5080	5080	5080	5080	0
237	20241031	172700	245279535	5080	5080	5080	5080	0
238	20241031	172600	245279535	5080	5080	5080	5080	0
239	20241031	172500	245279535	5080	5080	5080	5080	0
240	20241031	172400	245279535	5080	5080	5080	5080	0
241	20241031	172300	245279535	5080	5080	5080	5080	0
242	20241031	172200	245279535	5080	5080	5080	5080	390
243	20241031	172100	245279535	5080	5080	5080	5080	0
244	20241031	172000	245279535	5080	5080	5080	5080	0
245	20241031	171900	245279535	5080	5080	5080	5080	0
246	20241031	171800	245279535	5080	5080	5080	5080	0
247	20241031	171700	245279535	5080	5080	5080	5080	0
248	20241031	171600	245279535	5080	5080	5080	5080	0
249	20241031	171500	245279535	5080	5080	5080	5080	0
250	20241031	171400	245279535	5080	5080	5080	5080	0
251	20241031	171300	245279535	5080	5080	5080	5080	0
252	20241031	171200	245279535	5080	5080	5080	5080	0
253	20241031	171100	245279535	5080	5080	5080	5080	0
254	20241031	171000	245279535	5080	5080	5080	5080	0
255	20241031	170900	245279535	5080	5080	5080	5080	0
256	20241031	170800	245279535	5080	5080	5080	5080	0
257	20241031	170700	245279535	5080	5080	5080	5080	0
258	20241031	170600	245279535	5080	5080	5080	5080	0
259	20241031	170500	245279535	5080	5080	5080	5080	0
260	20241031	170400	245279535	5080	5080	5080	5080	0
261	20241031	170300	245279535	5080	5080	5080	5080	0
262	20241031	170200	245279535	5080	5080	5080	5080	0
263	20241031	170100	245279535	5080	5080	5080	5080	0
264	20241031	170000	245279535	5080	5080	5080	5080	0
265	20241031	165900	245279535	5080	5080	5080	5080	0
266	20241031	165800	245279535	5080	5080	5080	5080	0
267	20241031	165700	245279535	5080	5080	5080	5080	0
268	20241031	165600	245279535	5080	5080	5080	5080	0
269	20241031	165500	245279535	5080	5080	5080	5080	0
270	20241031	165400	245279535	5080	5080	5080	5080	0
271	20241031	165300	245279535	5080	5080	5080	5080	0
272	20241031	165200	245279535	5080	5080	5080	5080	390
273	20241031	165100	245279535	5080	5080	5080	5080	0
274	20241031	165000	245279535	5080	5080	5080	5080	0
275	20241031	164900	245279535	5080	5080	5080	5080	0
276	20241031	164800	245279535	5080	5080	5080	5080	0
277	20241031	164700	245279535	5080	5080	5080	5080	0
278	20241031	164600	245279535	5080	5080	5080	5080	0
279	20241031	164500	245279535	5080	5080	5080	5080	0
280	20241031	164400	245279535	5080	5080	5080	5080	0
281	20241031	164300	245279535	5080	5080	5080	5080	0
282	20241031	164200	245279535	5080	5080	5080	5080	0
283	20241031	164100	245279535	5080	5080	5080	5080	0
284	20241031	164000	245279535	5080	5080	5080	5080	0
285	20241031	163900	245279535	5080	5080	5080	5080	0
286	20241031	163800	245279535	5080	5080	5080	5080	0
287	20241031	163700	245279535	5080	5080	5080	5080	0
288	20241031	163600	245279535	5080	5080	5080	5080	0
289	20241031	163500	245279535	5080	5080	5080	5080	0
290	20241031	163400	245279535	5080	5080	5080	5080	0
291	20241031	163300	245279535	5080	5080	5080	5080	0
292	20241031	163200	245279535	5080	5080	5080	5080	0
293	20241031	163100	245279535	5080	5080	5080	5080	0
294	20241031	163000	245279535	5080	5080	5080	5080	0
295	20241031	162900	245279535	5080	5080	5080	5080	0
296	20241031	162800	245279535	5080	5080	5080	5080	0
297	20241031	162700	245279535	5080	5080	5080	5080	0
298	20241031	162600	245279535	5080	5080	5080	5080	0
299	20241031	162500	245279535	5080	5080	5080	5080	0
300	20241031	162400	245279535	5080	5080	5080	5080	0
301	20241031	162300	245279535	5080	5080	5080	5080	0
302	20241031	162200	245279535	5080	5080	5080	5080	390
303	20241031	162100	245279535	5080	5080	5080	5080	0
304	20241031	162000	245279535	5080	5080	5080	5080	0
305	20241031	161900	245279535	5080	5080	5080	5080	0
306	20241031	161800	245279535	5080	5080	5080	5080	0
307	20241031	161700	245279535	5080	5080	5080	5080	0
308	20241031	161600	245279535	5080	5080	5080	5080	0
309	20241031	161500	245279535	5080	5080	5080	5080	0
310	20241031	161400	245279535	5080	5080	5080	5080	0
311	20241031	161300	245279535	5080	5080	5080	5080	0
312	20241031	161200	245279535	5080	5080	5080	5080	0
313	20241031	161100	245279535	5080	5080	5080	5080	0
314	20241031	161000	245279535	5080	5080	5080	5080	0
315	20241031	160900	245279535	5080	5080	5080	5080	0
316	20241031	160800	245279535	5080	5080	5080	5080	0
317	20241031	160700	245279535	5080	5080	5080	5080	0
318	20241031	160600	245279535	5080	5080	5080	5080	0
319	20241031	160500	245279535	5080	5080	5080	5080	0
320	20241031	160400	245279535	5080	5080	5080	5080	0
321	20241031	160300	245279535	5080	5080	5080	5080	0
322	20241031	160200	245279535	5080	5080	5080	5080	0
323	20241031	160100	245279535	5080	5080	5080	5080	0
324	20241031	160000	245279535	5080	5080	5080	5080	0
325	20241031	155900	245279535	5080	5080	5080	5080	0
326	20241031	155800	245279535	5080	5080	5080	5080	0
327	20241031	155700	245279535	5080	5080	5080	5080	0
328	20241031	155600	245279535	5080	5080	5080	5080	0
329	20241031	155500	245279535	5080	5080	5080	5080	0
330	20241031	155400	245279535	5080	5080	5080	5080	0
331	20241031	155300	245279535	5080	5080	5080	5080	0
332	20241031	155200	245279535	5080	5080	5080	5080	390
333	20241031	155100	245279535	5080	5080	5080	5080	0
334	20241031	155000	245279535	5080	5080	5080	5080	0
335	20241031	154900	245279535	5080	5080	5080	5080	0
336	20241031	154800	245279535	5080	5080	5080	5080	0
337	20241031	154700	245279535	5080	5080	5080	5080	0
338	20241031	154600	245279535	5080	5080	5080	5080	0
339	20241031	154500	245279535	5080	5080	5080	5080	0
340	20241031	154400	245279535	5080	5080	5080	5080	0
341	20241031	154300	245279535	5080	5080	5080	5080	0
342	20241031	154200	245279535	5080	5080	5080	5080	0
343	20241031	154100	245279535	5080	5080	5080	5080	0
344	20241031	154000	245279535	5080	5080	5080	5080	0
345	20241031	153900	245279535	5080	5080	5080	5080	0
346	20241031	153800	245279535	5080	5080	5080	5080	0
347	20241031	153700	245279535	5080	5080	5080	5080	0
348	20241031	153600	245279535	5080	5080	5080	5080	0
349	20241031	153500	245279535	5080	5080	5080	5080	0
350	20241031	153400	245279535	5080	5080	5080	5080	0
351	20241031	153300	245279535	5080	5080	5080	5080	0
352	20241031	153200	245279535	5080	5080	5080	5080	0
353	20241031	153100	245279535	5080	5080	5080	5080	0
354	20241031	153000	245279535	5080	5080	5080	5080	390
355	20241031	152900	243298335	5080	5080	5080	5080	0
356	20241031	152800	243298335	5080	5080	5080	5080	0
357	20241031	152700	243298335	5080	5080	5080	5080	0
358	20241031	152600	243298335	5080	5080	5080	5080	0
359	20241031	152500	243298335	5080	5080	5080	5080	0
360	20241031	152400	243298335	5080	5080	5080	5080	0
361	20241031	152300	243298335	5080	5080	5080	5080	0
362	20241031	152200	243298335	5080	5080	5080	5080	0
363	20241031	152100	243298335	5080	5080	5080	5080	0
364	20241031	152000	243298335	5080	5080	5080	5080	0
365	20241031	151900	243298335	5080	5060	5080	5050	173
366	20241031	151800	242423345	5080	5080	5080	5080	5
367	20241031	151700	242397945	5080	5070	5080	5060	574
368	20241031	151600	239491485	5060	5060	5060	5060	0
369	20241031	151500	239491485	5060	5060	5060	5060	0
370	20241031	151400	239491485	5060	5070	5070	5060	211
371	20241031	151300	238421825	5060	5060	5060	5060	26
372	20241031	151200	238290265	5060	5070	5070	5060	210
373	20241031	151100	237225665	5060	5060	5060	5060	10
374	20241031	151000	237175065	5060	5060	5060	5060	26
375	20241031	150900	237043505	5050	5060	5060	5050	212
376	20241031	150800	235970885	5060	5060	5060	5060	15
377	20241031	150700	235894985	5070	5070	5070	5070	200
378	20241031	150600	234880985	5060	5060	5060	5060	10
379	20241031	150500	234830385	5060	5060	5060	5060	10
380	20241031	150400	234779785	5070	5070	5070	5070	200
381	20241031	150300	233765785	5060	5060	5060	5060	20
382	20241031	150200	233664585	5070	5070	5070	5070	200
383	20241031	150100	232650585	5070	5070	5070	5070	0
384	20241031	150000	232650585	5070	5070	5070	5070	0
385	20241031	145900	232650585	5070	5070	5070	5070	200
386	20241031	145800	231636585	5070	5070	5070	5070	0
387	20241031	145700	231636585	5070	5070	5070	5070	200
388	20241031	145600	230622585	5060	5060	5060	5060	10
389	20241031	145500	230571985	5070	5070	5070	5070	0
390	20241031	145400	230571985	5070	5060	5070	5060	210
391	20241031	145300	229507385	5060	5060	5060	5060	10
392	20241031	145200	229456785	5070	5060	5070	5060	211
393	20241031	145100	228387125	5060	5060	5060	5060	10
394	20241031	145000	228336525	5070	5070	5070	5070	200
395	20241031	144900	227322525	5060	5060	5060	5060	10
396	20241031	144800	227271925	5060	5070	5070	5060	19
397	20241031	144700	227175695	5060	5060	5070	5060	213
398	20241031	144600	226095915	5060	5060	5060	5060	10
399	20241031	144500	226045315	5070	5070	5070	5070	200
400	20241031	144400	225031315	5070	5070	5070	5070	0
401	20241031	144300	225031315	5070	5070	5070	5070	0
402	20241031	144200	225031315	5070	5060	5070	5060	210
403	20241031	144100	223966715	5060	5060	5060	5060	10
404	20241031	144000	223916115	5070	5060	5070	5060	88
405	20241031	143900	223470425	5060	5060	5060	5060	173
406	20241031	143800	222595045	5070	5070	5070	5070	0
407	20241031	143700	222595045	5070	5060	5070	5060	211
408	20241031	143600	221525385	5060	5060	5060	5060	10
409	20241031	143500	221474785	5070	5070	5070	5070	200
410	20241031	143400	220460785	5060	5060	5060	5060	10
411	20241031	143300	220410185	5060	5060	5060	5060	10
412	20241031	143200	220359585	5070	5060	5070	5060	210
413	20241031	143100	219294985	5060	5060	5060	5060	10
414	20241031	143000	219244385	5070	5070	5070	5070	200
415	20241031	142900	218230385	5060	5060	5060	5060	11
416	20241031	142800	218174725	5070	5070	5070	5060	211
417	20241031	142700	217105055	5070	5060	5070	5060	11
418	20241031	142600	217049385	5060	5060	5060	5060	10
419	20241031	142500	216998785	5070	5070	5070	5070	200
420	20241031	142400	215984785	5060	5060	5060	5060	10
421	20241031	142300	215934185	5060	5070	5070	5060	210
422	20241031	142200	214869585	5060	5060	5060	5060	21
423	20241031	142100	214763325	5070	5070	5070	5070	0
424	20241031	142000	214763325	5070	5070	5070	5070	200
425	20241031	141900	213749325	5060	5070	5070	5060	77
426	20241031	141800	213359035	5070	5080	5080	5070	210
427	20241031	141700	212292335	5070	5070	5070	5070	10
428	20241031	141600	212241635	5070	5070	5070	5070	10
429	20241031	141500	212190935	5080	5080	5080	5080	200
430	20241031	141400	211174935	5070	5070	5070	5070	11
431	20241031	141300	211119165	5070	5080	5080	5070	210
432	20241031	141200	210052465	5070	5070	5070	5070	11
433	20241031	141100	209996695	5070	5070	5070	5070	10
434	20241031	141000	209945995	5080	5080	5080	5080	200
435	20241031	140900	208929995	5070	5070	5070	5070	10
436	20241031	140800	208879295	5070	5080	5080	5070	210
437	20241031	140700	207812595	5070	5070	5070	5070	11
438	20241031	140600	207756825	5070	5070	5070	5070	10
439	20241031	140500	207706125	5070	5070	5070	5070	20
440	20241031	140400	207604725	5070	5070	5070	5070	0
441	20241031	140300	207604725	5070	5080	5080	5070	226
442	20241031	140200	206456905	5070	5070	5070	5070	10
443	20241031	140100	206406205	5070	5070	5070	5070	164
444	20241031	140000	205574725	5070	5070	5070	5070	0
445	20241031	135900	205574725	5070	5070	5070	5070	0
446	20241031	135800	205574725	5070	5070	5070	5060	410
447	20241031	135700	203499695	5080	5080	5080	5080	0
448	20241031	135600	203499695	5080	5070	5080	5070	211
449	20241031	135500	202427915	5070	5070	5070	5070	0
450	20241031	135400	202427915	5070	5070	5070	5070	10
451	20241031	135300	202377215	5080	5070	5080	5070	210
452	20241031	135200	201310515	5070	5070	5070	5070	11
453	20241031	135100	201254745	5080	5080	5080	5080	200
454	20241031	135000	200238745	5070	5070	5070	5070	10
455	20241031	134900	200188045	5070	5070	5070	5070	10
456	20241031	134800	200137345	5080	5070	5080	5070	215
457	20241031	134700	199045295	5070	5070	5070	5070	110
458	20241031	134600	198487595	5070	5080	5080	5070	210
459	20241031	134500	197420895	5070	5070	5070	5070	0
460	20241031	134400	197420895	5070	5080	5080	5070	211
461	20241031	134300	196349125	5070	5070	5070	5070	10
462	20241031	134200	196298425	5070	5070	5070	5070	10
463	20241031	134100	196247725	5070	5080	5080	5070	210
464	20241031	134000	195181025	5070	5070	5070	5070	0
465	20241031	133900	195181025	5070	5080	5080	5070	210
466	20241031	133800	194114325	5070	5070	5070	5070	10
467	20241031	133700	194063625	5080	5070	5080	5070	12
468	20241031	133600	194002775	5070	5070	5070	5070	3011
469	20241031	133500	178737005	5070	5070	5070	5070	10
470	20241031	133400	178686305	5070	5080	5080	5070	210
471	20241031	133300	177619605	5070	5070	5070	5070	10
472	20241031	133200	177568905	5080	5070	5080	5070	802
473	20241031	133100	173494845	5070	5070	5070	5070	37
474	20241031	133000	173307255	5070	5070	5070	5070	0
475	20241031	132900	173307255	5070	5070	5070	5070	0
476	20241031	132800	173307255	5070	5070	5070	5070	163
477	20241031	132700	172480845	5070	5070	5070	5070	38
478	20241031	132600	172288185	5080	5060	5080	5060	2
479	20241031	132500	172278045	5060	5060	5060	5060	19
480	20241031	132400	172181905	5060	5070	5070	5060	571
481	20241031	132300	169290645	5070	5070	5070	5070	0
482	20241031	132200	169290645	5070	5060	5070	5060	569
483	20241031	132100	166411345	5050	5070	5070	5050	547
484	20241031	132000	163645085	5070	5070	5070	5070	10
485	20241031	131900	163594385	5070	5070	5080	5070	238
486	20241031	131800	162385725	5070	5070	5070	5070	10
487	20241031	131700	162335025	5070	5070	5070	5070	95
488	20241031	131600	161853375	5040	5040	5040	5040	0
489	20241031	131500	161853375	5040	5040	5040	5040	0
490	20241031	131400	161853375	5040	5040	5040	5040	0
491	20241031	131300	161853375	5040	5070	5070	5040	1710
492	20241031	131200	153196635	5080	5070	5080	5070	210
493	20241031	131100	152129935	5070	5070	5070	5070	0
494	20241031	131000	152129935	5070	5070	5070	5070	10
495	20241031	130900	152079235	5080	5070	5080	5070	220
496	20241031	130800	150961835	5080	5080	5080	5080	0
497	20241031	130700	150961835	5080	5070	5080	5070	211
498	20241031	130600	149890065	5070	5070	5070	5070	0
499	20241031	130500	149890065	5070	5080	5080	5070	210
500	20241031	130400	148823365	5070	5070	5070	5070	10
501	20241031	130300	148772665	5070	5070	5070	5070	10
502	20241031	130200	148721965	5080	5070	5080	5070	380
503	20241031	130100	146791665	5070	5070	5070	5070	0
504	20241031	130000	146791665	5070	5080	5080	5070	210
505	20241031	125900	145724965	5070	5070	5070	5070	11
506	20241031	125800	145669195	5070	5070	5070	5070	10
507	20241031	125700	145618495	5070	5070	5080	5070	238
508	20241031	125600	144409835	5070	5070	5070	5070	0
509	20241031	125500	144409835	5070	5070	5070	5070	98
510	20241031	125400	143912975	5070	5070	5070	5070	0
511	20241031	125300	143912975	5070	5070	5070	5070	7
512	20241031	125200	143877485	5070	5070	5070	5070	200
513	20241031	125100	142863485	5070	5070	5070	5070	150
514	20241031	125000	142102985	5070	5070	5070	5070	200
515	20241031	124900	141088985	5070	5070	5070	5070	3
516	20241031	124800	141073775	5070	5070	5070	5070	200
517	20241031	124700	140059775	5060	5060	5060	5060	10
518	20241031	124600	140009175	5060	5060	5060	5060	0
519	20241031	124500	140009175	5060	5070	5070	5060	210
520	20241031	124400	138944575	5060	5060	5060	5060	11
521	20241031	124300	138888915	5060	5070	5070	5060	210
522	20241031	124200	137824315	5060	5060	5060	5060	10
523	20241031	124100	137773715	5060	5060	5060	5060	216
524	20241031	124000	136680755	5060	5070	5070	5060	610
525	20241031	123900	133588155	5060	5060	5060	5060	2341
526	20241031	123800	121742695	5060	5050	5060	5050	210
527	20241031	123700	120680195	5050	5050	5050	5050	11
528	20241031	123600	120624645	5060	5060	5060	5060	21
529	20241031	123500	120518385	5060	5050	5060	5050	210
530	20241031	123400	119455885	5050	5050	5050	5050	10
531	20241031	123300	119405385	5060	5050	5060	5050	210
532	20241031	123200	118342885	5050	5050	5050	5050	200
533	20241031	123100	117332885	5050	5060	5060	5050	210
534	20241031	123000	116270385	5050	5050	5050	5050	10
535	20241031	122900	116219885	5050	5050	5050	5050	11
536	20241031	122800	116164335	5060	5050	5060	5050	210
537	20241031	122700	115101835	5050	5050	5050	5050	0
538	20241031	122600	115101835	5050	5060	5060	5050	210
539	20241031	122500	114039335	5050	5050	5050	5050	28
540	20241031	122400	113897935	5050	5050	5050	5050	10
541	20241031	122300	113847435	5050	5060	5060	5050	210
542	20241031	122200	112784935	5050	5050	5050	5050	0
543	20241031	122100	112784935	5050	5060	5060	5050	212
544	20241031	122000	111712325	5050	5050	5050	5050	10
545	20241031	121900	111661825	5050	5050	5050	5050	385
546	20241031	121800	109717575	5060	5050	5060	5050	211
547	20241031	121700	108650025	5050	5050	5050	5050	0
548	20241031	121600	108650025	5050	5050	5060	5050	211
549	20241031	121500	107582475	5050	5050	5050	5050	10
550	20241031	121400	107531975	5050	5060	5060	5050	211
551	20241031	121300	106464425	5050	5050	5050	5050	10
552	20241031	121200	106413925	5050	5050	5050	5050	0
553	20241031	121100	106413925	5050	5050	5050	5050	180
554	20241031	121000	105504925	5050	5050	5050	5050	0
555	20241031	120900	105504925	5050	5050	5050	5050	200
556	20241031	120800	104494925	5050	5050	5050	5050	5
557	20241031	120700	104469675	5050	5050	5050	5050	0
558	20241031	120600	104469675	5050	5050	5050	5050	200
559	20241031	120500	103459675	5050	5050	5050	5050	0
560	20241031	120400	103459675	5050	5050	5050	5050	200
561	20241031	120300	102449675	5050	5050	5050	5050	0
562	20241031	120200	102449675	5050	5050	5050	5050	0
563	20241031	120100	102449675	5050	5050	5050	5050	200
564	20241031	120000	101439675	5050	5050	5050	5050	0
565	20241031	115900	101439675	5050	5050	5050	5050	200
566	20241031	115800	100429675	5050	5050	5050	5050	0
567	20241031	115700	100429675	5050	5050	5050	5050	0
568	20241031	115600	100429675	5050	5050	5050	5050	200
569	20241031	115500	99419675	5040	5040	5040	5040	245
570	20241031	115400	98184875	5050	5050	5050	5050	200
571	20241031	115300	97174875	5050	5050	5050	5050	0
572	20241031	115200	97174875	5050	5050	5050	5050	218
573	20241031	115100	96073975	5040	5040	5040	5040	11
574	20241031	115000	96018535	5040	5040	5040	5040	10
575	20241031	114900	95968135	5040	5040	5040	5040	204
576	20241031	114800	94939975	5040	5040	5040	5040	10
577	20241031	114700	94889575	5050	5050	5050	5050	200
578	20241031	114600	93879575	5040	5040	5040	5040	10
579	20241031	114500	93829175	5040	5040	5040	5040	10
580	20241031	114400	93778775	5050	5050	5050	5040	212
581	20241031	114300	92708285	5050	5040	5050	5040	11
582	20241031	114200	92652835	5050	5050	5050	5050	200
583	20241031	114100	91642835	5040	5040	5040	5040	10
584	20241031	114000	91592435	5040	5040	5040	5040	10
585	20241031	113900	91542035	5050	5040	5050	5040	210
586	20241031	113800	90481635	5040	5040	5040	5040	10
587	20241031	113700	90431235	5040	5040	5050	5040	644
588	20241031	113600	87180715	5030	5030	5030	5030	21
589	20241031	113500	87075085	5030	5030	5050	5030	3706
590	20241031	113400	68392805	5020	5020	5020	5020	10
591	20241031	113300	68342605	5020	5020	5020	5020	110
592	20241031	113200	67790405	5030	5030	5030	5030	200
593	20241031	113100	66784405	5020	5020	5020	5020	10
594	20241031	113000	66734205	5020	5030	5030	5020	238
595	20241031	112900	65537445	5020	5020	5020	5020	11
596	20241031	112800	65482225	5020	5020	5020	5020	10
597	20241031	112700	65432025	5020	5030	5030	5020	228
598	20241031	112600	64285465	5020	5020	5020	5020	10
599	20241031	112500	64235265	5020	5020	5020	5020	39
600	20241031	112400	64039485	5020	5020	5020	5020	9
601	20241031	112300	63994305	5020	5030	5030	5010	471
602	20241031	112200	61633795	5030	5020	5030	5020	1180
603	20241031	112100	55700395	5020	5010	5020	5010	610
604	20241031	112000	52644195	5030	5020	5040	5020	1912
605	20241031	111900	43026415	5020	5020	5020	5020	9
606	20241031	111800	42981235	5030	5010	5030	5010	1249
607	20241031	111700	36711845	5000	5000	5000	5000	51
608	20241031	111600	36456845	5000	5000	5000	5000	0
609	20241031	111500	36456845	5000	5000	5000	5000	22
610	20241031	111400	36346845	5000	5000	5000	5000	0
611	20241031	111300	36346845	5000	5000	5000	5000	0
612	20241031	111200	36346845	5000	5000	5000	5000	10
613	20241031	111100	36296845	5000	5000	5000	5000	9
614	20241031	111000	36251845	5000	5000	5000	5000	40
615	20241031	110900	36051845	5000	5010	5010	5000	160
616	20241031	110800	35251755	5010	5010	5010	5010	154
617	20241031	110700	34480215	5000	5000	5000	5000	10
618	20241031	110600	34430215	5000	5000	5000	5000	21
619	20241031	110500	34325215	5000	5000	5000	5000	203
620	20241031	110400	33310215	5010	5010	5010	5010	0
621	20241031	110300	33310215	5010	5010	5010	5010	0
622	20241031	110200	33310215	5010	5010	5010	5010	0
623	20241031	110100	33310215	5010	5010	5010	5010	0
624	20241031	110000	33310215	5010	5010	5010	5010	0
625	20241031	105900	33310215	5010	5010	5010	5010	0
626	20241031	105800	33310215	5010	5010	5010	5010	0
627	20241031	105700	33310215	5010	5010	5010	5010	1
628	20241031	105600	33305205	5000	5000	5000	5000	10
629	20241031	105500	33255205	5010	5010	5010	5010	0
630	20241031	105400	33255205	5010	5010	5010	5010	106
631	20241031	105300	32724145	5000	5000	5000	5000	0
632	20241031	105200	32724145	5000	5000	5000	5000	0
633	20241031	105100	32724145	5000	5000	5000	5000	0
634	20241031	105000	32724145	5000	5000	5000	5000	0
635	20241031	104900	32724145	5000	5000	5000	5000	0
636	20241031	104800	32724145	5000	5000	5000	5000	0
637	20241031	104700	32724145	5000	5000	5000	5000	0
638	20241031	104600	32724145	5000	5000	5000	5000	0
639	20241031	104500	32724145	5000	5000	5000	5000	0
640	20241031	104400	32724145	5000	5000	5000	5000	0
641	20241031	104300	32724145	5000	5000	5000	5000	0
642	20241031	104200	32724145	5000	5000	5000	5000	0
643	20241031	104100	32724145	5000	5000	5000	5000	0
644	20241031	104000	32724145	5000	5000	5000	5000	0
645	20241031	103900	32724145	5000	5000	5000	5000	10
646	20241031	103800	32674145	5000	5000	5000	5000	0
647	20241031	103700	32674145	5000	5000	5000	5000	10
648	20241031	103600	32624145	5000	5000	5000	5000	11
649	20241031	103500	32569145	5000	5000	5000	5000	138
650	20241031	103400	31879145	5000	5000	5000	5000	0
651	20241031	103300	31879145	5000	5000	5000	5000	0
652	20241031	103200	31879145	5000	5000	5010	5000	198
653	20241031	103100	30888845	5000	5000	5000	5000	0
654	20241031	103000	30888845	5000	5000	5000	5000	0
655	20241031	102900	30888845	5000	5000	5000	5000	0
656	20241031	102800	30888845	5000	5000	5000	5000	0
657	20241031	102700	30888845	5000	5000	5000	5000	0
658	20241031	102600	30888845	5000	5000	5000	5000	133
659	20241031	102500	30223845	5000	5000	5000	5000	154
660	20241031	102400	29453845	5010	5000	5010	5000	11
661	20241031	102300	29398835	5000	5000	5000	5000	0
662	20241031	102200	29398835	5000	5000	5000	5000	31
663	20241031	102100	29243835	5010	5010	5010	5010	0
664	20241031	102000	29243835	5010	5000	5010	5000	1001
665	20241031	101900	24238825	5000	5000	5000	5000	54
666	20241031	101800	23968825	5000	5000	5000	5000	0
667	20241031	101700	23968825	5000	5000	5000	5000	10
668	20241031	101600	23918825	5000	5000	5000	5000	10
669	20241031	101500	23868825	5000	5000	5000	5000	31
670	20241031	101400	23713825	5010	5010	5010	5010	0
671	20241031	101300	23713825	5010	5000	5010	5000	2
672	20241031	101200	23703815	5000	5000	5000	5000	9
673	20241031	101100	23658815	5000	5000	5000	4990	2803
674	20241031	101000	9660110	5010	5010	5010	5010	0
675	20241031	100900	9660110	5010	5010	5010	5010	0
676	20241031	100800	9660110	5010	5010	5010	5010	100
677	20241031	100700	9159110	5010	5010	5010	5010	0
678	20241031	100600	9159110	5010	5010	5010	5010	0
679	20241031	100500	9159110	5010	5010	5010	5010	0
680	20241031	100400	9159110	5010	5010	5010	5010	0
681	20241031	100300	9159110	5010	5010	5010	5010	17
682	20241031	100200	9073940	5010	5010	5010	5010	0
683	20241031	100100	9073940	5010	5010	5010	5010	100
684	20241031	100000	8572940	5010	5010	5010	5010	0
685	20241031	095900	8572940	5010	5010	5010	5010	0
686	20241031	095800	8572940	5010	5010	5010	5010	0
687	20241031	095700	8572940	5010	5010	5010	5010	0
688	20241031	095600	8572940	5010	5010	5010	5010	0
689	20241031	095500	8572940	5010	5010	5010	5010	0
690	20241031	095400	8572940	5010	5010	5010	5010	0
691	20241031	095300	8572940	5010	5010	5010	5010	0
692	20241031	095200	8572940	5010	5010	5010	5010	0
693	20241031	095100	8572940	5010	5010	5010	5010	0
694	20241031	095000	8572940	5010	5010	5010	5010	0
695	20241031	094900	8572940	5010	5010	5010	5010	0
696	20241031	094800	8572940	5010	5010	5010	5010	0
697	20241031	094700	8572940	5010	5010	5010	5010	0
698	20241031	094600	8572940	5010	5010	5010	5010	100
699	20241031	094500	8071940	5010	5010	5010	5010	4
700	20241031	094400	8051900	5020	5010	5020	5010	22
701	20241031	094300	7941670	5020	5020	5020	5020	0
702	20241031	094200	7941670	5020	5010	5020	5010	101
703	20241031	094100	7435650	5010	5010	5010	5010	0
704	20241031	094000	7435650	5010	5010	5010	5010	0
705	20241031	093900	7435650	5010	5010	5010	5010	100
706	20241031	093800	6934650	5010	5010	5010	5010	0
707	20241031	093700	6934650	5010	5010	5010	5010	0
708	20241031	093600	6934650	5010	5010	5010	5010	0
709	20241031	093500	6934650	5010	5010	5010	5010	0
710	20241031	093400	6934650	5010	5010	5010	5010	5
711	20241031	093300	6909600	5000	5010	5010	5000	146
712	20241031	093200	6178150	5010	5010	5010	5010	0
713	20241031	093100	6178150	5010	5010	5010	5010	20
714	20241031	093000	6077950	5010	5010	5010	5010	0
715	20241031	092900	6077950	5010	5010	5010	5010	0
716	20241031	092800	6077950	5010	5010	5010	5010	0
717	20241031	092700	6077950	5010	5010	5010	5010	0
718	20241031	092600	6077950	5010	5010	5010	5010	0
719	20241031	092500	6077950	5010	5010	5010	5010	0
720	20241031	092400	6077950	5010	5010	5010	5010	0
721	20241031	092300	6077950	5010	5010	5010	5010	0
722	20241031	092200	6077950	5010	5010	5010	5010	0
723	20241031	092100	6077950	5010	5010	5010	5010	0
724	20241031	092000	6077950	5010	5010	5010	5010	0
725	20241031	091900	6077950	5010	5010	5010	5010	0
726	20241031	091800	6077950	5010	5010	5010	5010	0
727	20241031	091700	6077950	5010	5010	5010	5010	0
728	20241031	091600	6077950	5010	5010	5010	5010	0
729	20241031	091500	6077950	5010	5010	5010	5010	0
730	20241031	091400	6077950	5010	5010	5010	5010	1
731	20241031	091300	6072940	5020	5020	5020	5020	0
732	20241031	091200	6072940	5020	4990	5020	4990	151
733	20241031	091100	5315220	5020	5020	5020	5020	0
734	20241031	091000	5315220	5020	4990	5020	4990	42
735	20241031	090900	5105610	4985	4990	4990	4985	712
736	20241031	090800	1555290	5030	5030	5030	5030	0
737	20241031	090700	1555290	5030	5030	5030	5030	0
738	20241031	090600	1555290	5030	5030	5030	5030	0
739	20241031	090500	1555290	5030	5010	5030	5010	50
740	20241031	090400	1304770	5010	5010	5010	5010	0
741	20241031	090300	1304770	5010	5010	5010	5010	0
742	20241031	090200	1304770	5010	5010	5010	5010	0
743	20241031	090100	1304770	5010	5010	5010	5010	0
744	20241031	090000	1304770	5010	5030	5030	5010	260