KissMeData/096760/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201000	81034145	2995	2995	2995	2995	438
3	20241031	200900	81034145	2995	2995	2995	2995	0
4	20241031	200800	81034145	2995	2995	2995	2995	0
5	20241031	200700	81034145	2995	2995	2995	2995	0
6	20241031	200600	81034145	2995	2995	2995	2995	0
7	20241031	200500	81034145	2995	2995	2995	2995	0
8	20241031	200400	81034145	2995	2995	2995	2995	0
9	20241031	200300	81034145	2995	2995	2995	2995	0
10	20241031	200200	81034145	2995	2995	2995	2995	0
11	20241031	200100	81034145	2995	2995	2995	2995	0
12	20241031	200000	81034145	2995	2995	2995	2995	0
13	20241031	195900	81034145	2995	2995	2995	2995	0
14	20241031	195800	81034145	2995	2995	2995	2995	0
15	20241031	195700	81034145	2995	2995	2995	2995	0
16	20241031	195600	81034145	2995	2995	2995	2995	0
17	20241031	195500	81034145	2995	2995	2995	2995	0
18	20241031	195400	81034145	2995	2995	2995	2995	0
19	20241031	195300	81034145	2995	2995	2995	2995	0
20	20241031	195200	81034145	2995	2995	2995	2995	0
21	20241031	195100	81034145	2995	2995	2995	2995	0
22	20241031	195000	81034145	2995	2995	2995	2995	0
23	20241031	194900	81034145	2995	2995	2995	2995	0
24	20241031	194800	81034145	2995	2995	2995	2995	0
25	20241031	194700	81034145	2995	2995	2995	2995	0
26	20241031	194600	81034145	2995	2995	2995	2995	0
27	20241031	194500	81034145	2995	2995	2995	2995	0
28	20241031	194400	81034145	2995	2995	2995	2995	0
29	20241031	194300	81034145	2995	2995	2995	2995	0
30	20241031	194200	81034145	2995	2995	2995	2995	0
31	20241031	194100	81034145	2995	2995	2995	2995	0
32	20241031	194000	81034145	2995	2995	2995	2995	438
33	20241031	193900	81034145	2995	2995	2995	2995	0
34	20241031	193800	81034145	2995	2995	2995	2995	0
35	20241031	193700	81034145	2995	2995	2995	2995	0
36	20241031	193600	81034145	2995	2995	2995	2995	0
37	20241031	193500	81034145	2995	2995	2995	2995	0
38	20241031	193400	81034145	2995	2995	2995	2995	0
39	20241031	193300	81034145	2995	2995	2995	2995	0
40	20241031	193200	81034145	2995	2995	2995	2995	0
41	20241031	193100	81034145	2995	2995	2995	2995	0
42	20241031	193000	81034145	2995	2995	2995	2995	0
43	20241031	192900	81034145	2995	2995	2995	2995	0
44	20241031	192800	81034145	2995	2995	2995	2995	0
45	20241031	192700	81034145	2995	2995	2995	2995	0
46	20241031	192600	81034145	2995	2995	2995	2995	0
47	20241031	192500	81034145	2995	2995	2995	2995	0
48	20241031	192400	81034145	2995	2995	2995	2995	0
49	20241031	192300	81034145	2995	2995	2995	2995	0
50	20241031	192200	81034145	2995	2995	2995	2995	0
51	20241031	192100	81034145	2995	2995	2995	2995	0
52	20241031	192000	81034145	2995	2995	2995	2995	0
53	20241031	191900	81034145	2995	2995	2995	2995	0
54	20241031	191800	81034145	2995	2995	2995	2995	0
55	20241031	191700	81034145	2995	2995	2995	2995	0
56	20241031	191600	81034145	2995	2995	2995	2995	0
57	20241031	191500	81034145	2995	2995	2995	2995	0
58	20241031	191400	81034145	2995	2995	2995	2995	0
59	20241031	191300	81034145	2995	2995	2995	2995	0
60	20241031	191200	81034145	2995	2995	2995	2995	0
61	20241031	191100	81034145	2995	2995	2995	2995	0
62	20241031	191000	81034145	2995	2995	2995	2995	438
63	20241031	190900	81034145	2995	2995	2995	2995	0
64	20241031	190800	81034145	2995	2995	2995	2995	0
65	20241031	190700	81034145	2995	2995	2995	2995	0
66	20241031	190600	81034145	2995	2995	2995	2995	0
67	20241031	190500	81034145	2995	2995	2995	2995	0
68	20241031	190400	81034145	2995	2995	2995	2995	0
69	20241031	190300	81034145	2995	2995	2995	2995	0
70	20241031	190200	81034145	2995	2995	2995	2995	0
71	20241031	190100	81034145	2995	2995	2995	2995	0
72	20241031	190000	81034145	2995	2995	2995	2995	0
73	20241031	185900	81034145	2995	2995	2995	2995	0
74	20241031	185800	81034145	2995	2995	2995	2995	0
75	20241031	185700	81034145	2995	2995	2995	2995	0
76	20241031	185600	81034145	2995	2995	2995	2995	0
77	20241031	185500	81034145	2995	2995	2995	2995	0
78	20241031	185400	81034145	2995	2995	2995	2995	0
79	20241031	185300	81034145	2995	2995	2995	2995	0
80	20241031	185200	81034145	2995	2995	2995	2995	0
81	20241031	185100	81034145	2995	2995	2995	2995	0
82	20241031	185000	81034145	2995	2995	2995	2995	0
83	20241031	184900	81034145	2995	2995	2995	2995	0
84	20241031	184800	81034145	2995	2995	2995	2995	0
85	20241031	184700	81034145	2995	2995	2995	2995	0
86	20241031	184600	81034145	2995	2995	2995	2995	0
87	20241031	184500	81034145	2995	2995	2995	2995	0
88	20241031	184400	81034145	2995	2995	2995	2995	0
89	20241031	184300	81034145	2995	2995	2995	2995	0
90	20241031	184200	81034145	2995	2995	2995	2995	0
91	20241031	184100	81034145	2995	2995	2995	2995	0
92	20241031	184000	81034145	2995	2995	2995	2995	438
93	20241031	183900	81034145	2995	2995	2995	2995	0
94	20241031	183800	81034145	2995	2995	2995	2995	0
95	20241031	183700	81034145	2995	2995	2995	2995	0
96	20241031	183600	81034145	2995	2995	2995	2995	0
97	20241031	183500	81034145	2995	2995	2995	2995	0
98	20241031	183400	81034145	2995	2995	2995	2995	0
99	20241031	183300	81034145	2995	2995	2995	2995	0
100	20241031	183200	81034145	2995	2995	2995	2995	0
101	20241031	183100	81034145	2995	2995	2995	2995	0
102	20241031	183000	81034145	2995	2995	2995	2995	0
103	20241031	182900	81034145	2995	2995	2995	2995	0
104	20241031	182800	81034145	2995	2995	2995	2995	0
105	20241031	182700	81034145	2995	2995	2995	2995	0
106	20241031	182600	81034145	2995	2995	2995	2995	0
107	20241031	182500	81034145	2995	2995	2995	2995	0
108	20241031	182400	81034145	2995	2995	2995	2995	0
109	20241031	182300	81034145	2995	2995	2995	2995	0
110	20241031	182200	81034145	2995	2995	2995	2995	0
111	20241031	182100	81034145	2995	2995	2995	2995	0
112	20241031	182000	81034145	2995	2995	2995	2995	0
113	20241031	181900	81034145	2995	2995	2995	2995	0
114	20241031	181800	81034145	2995	2995	2995	2995	0
115	20241031	181700	81034145	2995	2995	2995	2995	0
116	20241031	181600	81034145	2995	2995	2995	2995	0
117	20241031	181500	81034145	2995	2995	2995	2995	0
118	20241031	181400	81034145	2995	2995	2995	2995	0
119	20241031	181300	81034145	2995	2995	2995	2995	0
120	20241031	181200	81034145	2995	2995	2995	2995	0
121	20241031	181100	81034145	2995	2995	2995	2995	0
122	20241031	181000	81034145	2995	2995	2995	2995	438
123	20241031	180900	81034145	2995	2995	2995	2995	0
124	20241031	180800	81034145	2995	2995	2995	2995	0
125	20241031	180700	81034145	2995	2995	2995	2995	0
126	20241031	180600	81034145	2995	2995	2995	2995	0
127	20241031	180500	81034145	2995	2995	2995	2995	0
128	20241031	180400	81034145	2995	2995	2995	2995	0
129	20241031	180300	81034145	2995	2995	2995	2995	0
130	20241031	180200	81034145	2995	2995	2995	2995	0
131	20241031	180100	81034145	2995	2995	2995	2995	0
132	20241031	180000	81034145	2995	2995	2995	2995	0
133	20241031	175900	81034145	2995	2995	2995	2995	0
134	20241031	175800	81034145	2995	2995	2995	2995	0
135	20241031	175700	81034145	2995	2995	2995	2995	0
136	20241031	175600	81034145	2995	2995	2995	2995	0
137	20241031	175500	81034145	2995	2995	2995	2995	0
138	20241031	175400	81034145	2995	2995	2995	2995	0
139	20241031	175300	81034145	2995	2995	2995	2995	0
140	20241031	175200	81034145	2995	2995	2995	2995	0
141	20241031	175100	81034145	2995	2995	2995	2995	0
142	20241031	175000	81034145	2995	2995	2995	2995	0
143	20241031	174900	81034145	2995	2995	2995	2995	0
144	20241031	174800	81034145	2995	2995	2995	2995	0
145	20241031	174700	81034145	2995	2995	2995	2995	0
146	20241031	174600	81034145	2995	2995	2995	2995	0
147	20241031	174500	81034145	2995	2995	2995	2995	0
148	20241031	174400	81034145	2995	2995	2995	2995	0
149	20241031	174300	81034145	2995	2995	2995	2995	0
150	20241031	174200	81034145	2995	2995	2995	2995	0
151	20241031	174100	81034145	2995	2995	2995	2995	0
152	20241031	174000	81034145	2995	2995	2995	2995	438
153	20241031	173900	81034145	2995	2995	2995	2995	0
154	20241031	173800	81034145	2995	2995	2995	2995	0
155	20241031	173700	81034145	2995	2995	2995	2995	0
156	20241031	173600	81034145	2995	2995	2995	2995	0
157	20241031	173500	81034145	2995	2995	2995	2995	0
158	20241031	173400	81034145	2995	2995	2995	2995	0
159	20241031	173300	81034145	2995	2995	2995	2995	0
160	20241031	173200	81034145	2995	2995	2995	2995	0
161	20241031	173100	81034145	2995	2995	2995	2995	0
162	20241031	173000	81034145	2995	2995	2995	2995	0
163	20241031	172900	81034145	2995	2995	2995	2995	0
164	20241031	172800	81034145	2995	2995	2995	2995	0
165	20241031	172700	81034145	2995	2995	2995	2995	0
166	20241031	172600	81034145	2995	2995	2995	2995	0
167	20241031	172500	81034145	2995	2995	2995	2995	0
168	20241031	172400	81034145	2995	2995	2995	2995	0
169	20241031	172300	81034145	2995	2995	2995	2995	0
170	20241031	172200	81034145	2995	2995	2995	2995	0
171	20241031	172100	81034145	2995	2995	2995	2995	0
172	20241031	172000	81034145	2995	2995	2995	2995	0
173	20241031	171900	81034145	2995	2995	2995	2995	0
174	20241031	171800	81034145	2995	2995	2995	2995	0
175	20241031	171700	81034145	2995	2995	2995	2995	0
176	20241031	171600	81034145	2995	2995	2995	2995	0
177	20241031	171500	81034145	2995	2995	2995	2995	0
178	20241031	171400	81034145	2995	2995	2995	2995	0
179	20241031	171300	81034145	2995	2995	2995	2995	0
180	20241031	171200	81034145	2995	2995	2995	2995	0
181	20241031	171100	81034145	2995	2995	2995	2995	0
182	20241031	171000	81034145	2995	2995	2995	2995	438
183	20241031	170900	81034145	2995	2995	2995	2995	0
184	20241031	170800	81034145	2995	2995	2995	2995	0
185	20241031	170700	81034145	2995	2995	2995	2995	0
186	20241031	170600	81034145	2995	2995	2995	2995	0
187	20241031	170500	81034145	2995	2995	2995	2995	0
188	20241031	170400	81034145	2995	2995	2995	2995	0
189	20241031	170300	81034145	2995	2995	2995	2995	0
190	20241031	170200	81034145	2995	2995	2995	2995	0
191	20241031	170100	81034145	2995	2995	2995	2995	0
192	20241031	170000	81034145	2995	2995	2995	2995	0
193	20241031	165900	81034145	2995	2995	2995	2995	0
194	20241031	165800	81034145	2995	2995	2995	2995	0
195	20241031	165700	81034145	2995	2995	2995	2995	0
196	20241031	165600	81034145	2995	2995	2995	2995	0
197	20241031	165500	81034145	2995	2995	2995	2995	0
198	20241031	165400	81034145	2995	2995	2995	2995	0
199	20241031	165300	81034145	2995	2995	2995	2995	0
200	20241031	165200	81034145	2995	2995	2995	2995	0
201	20241031	165100	81034145	2995	2995	2995	2995	0
202	20241031	165000	81034145	2995	2995	2995	2995	0
203	20241031	164900	81034145	2995	2995	2995	2995	0
204	20241031	164800	81034145	2995	2995	2995	2995	0
205	20241031	164700	81034145	2995	2995	2995	2995	0
206	20241031	164600	81034145	2995	2995	2995	2995	0
207	20241031	164500	81034145	2995	2995	2995	2995	0
208	20241031	164400	81034145	2995	2995	2995	2995	0
209	20241031	164300	81034145	2995	2995	2995	2995	0
210	20241031	164200	81034145	2995	2995	2995	2995	0
211	20241031	164100	81034145	2995	2995	2995	2995	0
212	20241031	164000	81034145	2995	2995	2995	2995	438
213	20241031	163900	81034145	2995	2995	2995	2995	0
214	20241031	163800	81034145	2995	2995	2995	2995	0
215	20241031	163700	81034145	2995	2995	2995	2995	0
216	20241031	163600	81034145	2995	2995	2995	2995	0
217	20241031	163500	81034145	2995	2995	2995	2995	0
218	20241031	163400	81034145	2995	2995	2995	2995	0
219	20241031	163300	81034145	2995	2995	2995	2995	0
220	20241031	163200	81034145	2995	2995	2995	2995	0
221	20241031	163100	81034145	2995	2995	2995	2995	0
222	20241031	163000	81034145	2995	2995	2995	2995	0
223	20241031	162900	81034145	2995	2995	2995	2995	0
224	20241031	162800	81034145	2995	2995	2995	2995	0
225	20241031	162700	81034145	2995	2995	2995	2995	0
226	20241031	162600	81034145	2995	2995	2995	2995	0
227	20241031	162500	81034145	2995	2995	2995	2995	0
228	20241031	162400	81034145	2995	2995	2995	2995	0
229	20241031	162300	81034145	2995	2995	2995	2995	0
230	20241031	162200	81034145	2995	2995	2995	2995	0
231	20241031	162100	81034145	2995	2995	2995	2995	0
232	20241031	162000	81034145	2995	2995	2995	2995	0
233	20241031	161900	81034145	2995	2995	2995	2995	0
234	20241031	161800	81034145	2995	2995	2995	2995	0
235	20241031	161700	81034145	2995	2995	2995	2995	0
236	20241031	161600	81034145	2995	2995	2995	2995	0
237	20241031	161500	81034145	2995	2995	2995	2995	0
238	20241031	161400	81034145	2995	2995	2995	2995	0
239	20241031	161300	81034145	2995	2995	2995	2995	0
240	20241031	161200	81034145	2995	2995	2995	2995	0
241	20241031	161100	81034145	2995	2995	2995	2995	0
242	20241031	161000	81034145	2995	2995	2995	2995	438
243	20241031	160900	81034145	2995	2995	2995	2995	0
244	20241031	160800	81034145	2995	2995	2995	2995	0
245	20241031	160700	81034145	2995	2995	2995	2995	0
246	20241031	160600	81034145	2995	2995	2995	2995	0
247	20241031	160500	81034145	2995	2995	2995	2995	0
248	20241031	160400	81034145	2995	2995	2995	2995	0
249	20241031	160300	81034145	2995	2995	2995	2995	0
250	20241031	160200	81034145	2995	2995	2995	2995	0
251	20241031	160100	81034145	2995	2995	2995	2995	0
252	20241031	160000	81034145	2995	2995	2995	2995	0
253	20241031	155900	81034145	2995	2995	2995	2995	0
254	20241031	155800	81034145	2995	2995	2995	2995	0
255	20241031	155700	81034145	2995	2995	2995	2995	0
256	20241031	155600	81034145	2995	2995	2995	2995	0
257	20241031	155500	81034145	2995	2995	2995	2995	0
258	20241031	155400	81034145	2995	2995	2995	2995	0
259	20241031	155300	81034145	2995	2995	2995	2995	0
260	20241031	155200	81034145	2995	2995	2995	2995	0
261	20241031	155100	81034145	2995	2995	2995	2995	0
262	20241031	155000	81034145	2995	2995	2995	2995	0
263	20241031	154900	81034145	2995	2995	2995	2995	0
264	20241031	154800	81034145	2995	2995	2995	2995	0
265	20241031	154700	81034145	2995	2995	2995	2995	0
266	20241031	154600	81034145	2995	2995	2995	2995	0
267	20241031	154500	81034145	2995	2995	2995	2995	0
268	20241031	154400	81034145	2995	2995	2995	2995	0
269	20241031	154300	81034145	2995	2995	2995	2995	0
270	20241031	154200	81034145	2995	2995	2995	2995	0
271	20241031	154100	81034145	2995	2995	2995	2995	0
272	20241031	154000	81034145	2995	2995	2995	2995	438
273	20241031	153900	81034145	2995	2995	2995	2995	0
274	20241031	153800	81034145	2995	2995	2995	2995	0
275	20241031	153700	81034145	2995	2995	2995	2995	0
276	20241031	153600	81034145	2995	2995	2995	2995	0
277	20241031	153500	81034145	2995	2995	2995	2995	0
278	20241031	153400	81034145	2995	2995	2995	2995	0
279	20241031	153300	81034145	2995	2995	2995	2995	0
280	20241031	153200	81034145	2995	2995	2995	2995	0
281	20241031	153100	81034145	2995	2995	2995	2995	0
282	20241031	153000	81034145	2995	2995	2995	2995	438
283	20241031	152900	79722335	2985	2985	2985	2985	0
284	20241031	152800	79722335	2985	2985	2985	2985	0
285	20241031	152700	79722335	2985	2985	2985	2985	0
286	20241031	152600	79722335	2985	2985	2985	2985	0
287	20241031	152500	79722335	2985	2985	2985	2985	0
288	20241031	152400	79722335	2985	2985	2985	2985	0
289	20241031	152300	79722335	2985	2985	2985	2985	0
290	20241031	152200	79722335	2985	2985	2985	2985	0
291	20241031	152100	79722335	2985	2985	2985	2985	0
292	20241031	152000	79722335	2985	2985	2985	2985	0
293	20241031	151900	79722335	2985	2985	2985	2975	249
294	20241031	151800	78981210	2985	2985	2985	2985	0
295	20241031	151700	78981210	2985	2985	2985	2985	0
296	20241031	151600	78981210	2985	2985	2985	2985	0
297	20241031	151500	78981210	2985	2985	2985	2975	295
298	20241031	151400	78103435	2990	2990	2990	2990	0
299	20241031	151300	78103435	2990	2990	2990	2990	0
300	20241031	151200	78103435	2990	2990	2990	2990	0
301	20241031	151100	78103435	2990	2990	2990	2990	0
302	20241031	151000	78103435	2990	2990	2990	2990	0
303	20241031	150900	78103435	2990	2980	2990	2980	20
304	20241031	150800	78043795	2985	2985	2985	2985	39
305	20241031	150700	77927380	2985	2985	2985	2985	0
306	20241031	150600	77927380	2985	2985	2985	2985	30
307	20241031	150500	77837830	2995	2995	2995	2995	0
308	20241031	150400	77837830	2995	2995	2995	2995	25
309	20241031	150300	77762955	2995	2995	2995	2995	3
310	20241031	150200	77753970	2995	2990	2995	2990	38
311	20241031	150100	77640345	2985	2985	2985	2985	0
312	20241031	150000	77640345	2985	2990	2990	2985	40
313	20241031	145900	77520895	2990	2990	2990	2990	1
314	20241031	145800	77517905	2990	2990	2990	2990	1
315	20241031	145700	77514915	2990	2990	2990	2990	30
316	20241031	145600	77425215	2990	2990	2990	2990	2
317	20241031	145500	77419235	2990	2990	2990	2990	21
318	20241031	145400	77356445	2990	2990	2990	2990	17
319	20241031	145300	77305615	2990	2990	2990	2990	2
320	20241031	145200	77299635	2990	2990	2990	2990	3
321	20241031	145100	77290665	2985	2985	2985	2985	379
322	20241031	145000	76159350	2985	2985	2985	2985	12
323	20241031	144900	76123530	2985	2985	2985	2985	2
324	20241031	144800	76117560	2985	2985	2985	2985	2
325	20241031	144700	76111590	2985	2985	2985	2985	2
326	20241031	144600	76105620	2985	2985	2985	2985	1
327	20241031	144500	76102635	2985	2985	2985	2985	4
328	20241031	144400	76090695	2985	2985	2985	2985	2
329	20241031	144300	76084725	2985	2985	2985	2985	1
330	20241031	144200	76081740	2985	2985	2985	2985	1
331	20241031	144100	76078755	2985	2985	2985	2985	2
332	20241031	144000	76072785	2985	2985	2985	2985	1
333	20241031	143900	76069800	2985	2985	2985	2985	0
334	20241031	143800	76069800	2985	2985	2985	2985	2
335	20241031	143700	76063830	2985	2985	2985	2985	0
336	20241031	143600	76063830	2985	2985	2985	2985	17
337	20241031	143500	76013085	2985	2985	2985	2985	2
338	20241031	143400	76007115	2985	2985	2985	2985	1
339	20241031	143300	76004130	2985	2985	2985	2985	1
340	20241031	143200	76001145	2985	2985	2985	2985	3
341	20241031	143100	75992190	2990	2990	2990	2990	2
342	20241031	143000	75986210	2990	2990	2990	2990	0
343	20241031	142900	75986210	2990	2990	2990	2990	2
344	20241031	142800	75980230	2990	2990	2990	2990	1
345	20241031	142700	75977240	2990	2990	2990	2990	1
346	20241031	142600	75974250	2990	2990	2990	2990	3
347	20241031	142500	75965280	2990	2990	2990	2990	0
348	20241031	142400	75965280	2990	2990	2990	2990	2
349	20241031	142300	75959300	2990	2990	2990	2990	1
350	20241031	142200	75956310	2990	2990	2990	2990	1
351	20241031	142100	75953320	2990	2990	2990	2990	1
352	20241031	142000	75950330	2990	2990	2990	2990	2
353	20241031	141900	75944350	2990	2990	2990	2990	1
354	20241031	141800	75941360	2990	2990	2990	2990	1
355	20241031	141700	75938370	2990	2990	2990	2990	3
356	20241031	141600	75929400	2990	2990	2990	2990	1
357	20241031	141500	75926410	2985	2985	2985	2985	1
358	20241031	141400	75923425	2990	2990	2990	2990	1
359	20241031	141300	75920435	2990	2990	2990	2990	1
360	20241031	141200	75917445	2990	2990	2990	2990	1
361	20241031	141100	75914455	2990	2990	2990	2990	0
362	20241031	141000	75914455	2990	2990	2995	2990	361
363	20241031	140900	74834400	2995	2995	2995	2995	0
364	20241031	140800	74834400	2995	2995	2995	2990	201
365	20241031	140700	74233400	3000	3000	3000	2990	217
366	20241031	140600	73584540	3000	3000	3000	2990	51
367	20241031	140500	73432015	2995	2995	2995	2995	2
368	20241031	140400	73426025	3000	3000	3000	3000	1
369	20241031	140300	73423025	3000	3000	3000	3000	2
370	20241031	140200	73417025	3000	3000	3000	3000	228
371	20241031	140100	72733025	3000	3000	3000	3000	3
372	20241031	140000	72724025	3000	3000	3000	3000	0
373	20241031	135900	72724025	3000	3000	3000	3000	2
374	20241031	135800	72718025	3000	3000	3000	3000	2
375	20241031	135700	72712025	3000	2995	3000	2995	699
376	20241031	135600	70615030	3000	3000	3000	3000	2
377	20241031	135500	70609030	2995	3000	3000	2995	2
378	20241031	135400	70603035	3000	2995	3000	2995	2
379	20241031	135300	70597040	2995	3000	3000	2995	2
380	20241031	135200	70591045	3000	3000	3000	3000	2
381	20241031	135100	70585045	3000	3000	3000	3000	0
382	20241031	135000	70585045	3000	3000	3000	3000	0
383	20241031	134900	70585045	3000	3000	3000	3000	2
384	20241031	134800	70579045	3000	3000	3000	3000	0
385	20241031	134700	70579045	3000	2965	3000	2965	4548
386	20241031	134600	57010190	2965	2975	2975	2965	2098
387	20241031	134500	50787080	2985	2985	2985	2985	2
388	20241031	134400	50781110	2980	2980	2980	2980	2
389	20241031	134300	50775150	2985	2985	2985	2985	0
390	20241031	134200	50775150	2985	2985	2985	2980	3
391	20241031	134100	50766200	2985	2985	2985	2985	0
392	20241031	134000	50766200	2985	2985	2985	2985	2
393	20241031	133900	50760230	2985	2985	2985	2985	0
394	20241031	133800	50760230	2985	2985	2985	2985	2
395	20241031	133700	50754260	2985	2985	2985	2985	2
396	20241031	133600	50748290	2985	2985	2985	2985	0
397	20241031	133500	50748290	2985	2985	2985	2985	1
398	20241031	133400	50745305	2985	2980	2985	2980	3
399	20241031	133300	50736355	2980	2980	2980	2980	1
400	20241031	133200	50733375	2985	2985	2985	2985	0
401	20241031	133100	50733375	2985	2985	2985	2980	5
402	20241031	133000	50718455	2980	2980	2980	2980	1
403	20241031	132900	50715475	2985	2985	2985	2985	0
404	20241031	132800	50715475	2985	2985	2985	2985	1
405	20241031	132700	50712490	2985	2985	2985	2985	1
406	20241031	132600	50709505	2985	2985	2985	2985	0
407	20241031	132500	50709505	2985	2985	2985	2985	2
408	20241031	132400	50703535	2970	2970	2970	2970	323
409	20241031	132300	49744225	2970	2970	2970	2970	1
410	20241031	132200	49741255	2970	2970	2970	2970	0
411	20241031	132100	49741255	2970	2975	2975	2970	3
412	20241031	132000	49732340	2975	2975	2975	2975	21
413	20241031	131900	49669865	2975	2975	2975	2975	6
414	20241031	131800	49652015	2975	2975	2975	2975	1
415	20241031	131700	49649040	2975	2975	2975	2975	2
416	20241031	131600	49643090	2975	2975	2975	2975	1
417	20241031	131500	49640115	2975	2975	2975	2975	1
418	20241031	131400	49637140	2975	2975	2975	2975	1
419	20241031	131300	49634165	2975	2975	2975	2975	2
420	20241031	131200	49628215	2975	2960	2975	2960	586
421	20241031	131100	47888030	2960	2970	2970	2960	850
422	20241031	131000	45369470	2975	2975	2975	2975	2
423	20241031	130900	45363520	2975	2975	2975	2975	2
424	20241031	130800	45357570	2975	2975	2975	2975	1
425	20241031	130700	45354595	2975	2975	2975	2975	0
426	20241031	130600	45354595	2975	2975	2975	2975	3
427	20241031	130500	45345670	2975	2975	2975	2975	1
428	20241031	130400	45342695	2975	2975	2975	2975	0
429	20241031	130300	45342695	2975	2975	2975	2975	2
430	20241031	130200	45336745	2975	2975	2975	2975	1
431	20241031	130100	45333770	2975	2975	2975	2975	0
432	20241031	130000	45333770	2975	2975	2975	2975	1
433	20241031	125900	45330795	2975	2975	2975	2975	3
434	20241031	125800	45321870	2975	2975	2975	2975	1
435	20241031	125700	45318895	2975	2975	2975	2975	0
436	20241031	125600	45318895	2975	2975	2975	2975	2
437	20241031	125500	45312945	2970	2970	2970	2970	2
438	20241031	125400	45307005	2970	2970	2970	2970	1
439	20241031	125300	45304035	2970	2970	2970	2970	0
440	20241031	125200	45304035	2970	2970	2970	2970	2
441	20241031	125100	45298095	2970	2970	2970	2970	3
442	20241031	125000	45289185	2965	2970	2970	2965	103
443	20241031	124900	44983775	2970	2970	2970	2965	335
444	20241031	124800	43990325	2970	2970	2970	2970	3
445	20241031	124700	43981415	2970	2970	2970	2970	52
446	20241031	124600	43826975	2970	2970	2970	2970	2
447	20241031	124500	43821035	2970	2970	2970	2970	2
448	20241031	124400	43815095	2970	2970	2970	2970	2
449	20241031	124300	43809155	2970	2970	2970	2970	0
450	20241031	124200	43809155	2970	2970	2970	2970	2
451	20241031	124100	43803215	2970	2970	2970	2970	1
452	20241031	124000	43800245	2970	2970	2970	2970	0
453	20241031	123900	43800245	2970	2970	2970	2970	0
454	20241031	123800	43800245	2970	2970	2970	2970	3
455	20241031	123700	43791335	2970	2970	2970	2970	1
456	20241031	123600	43788365	2970	2970	2970	2970	0
457	20241031	123500	43788365	2970	2970	2970	2970	5
458	20241031	123400	43773515	2970	2970	2970	2970	2
459	20241031	123300	43767575	2975	2975	2975	2975	0
460	20241031	123200	43767575	2975	2975	2975	2970	4
461	20241031	123100	43755685	2975	2975	2975	2975	2
462	20241031	123000	43749735	2970	2970	2970	2970	4
463	20241031	122900	43737855	2975	2975	2975	2975	0
464	20241031	122800	43737855	2975	2975	2975	2975	2
465	20241031	122700	43731905	2970	2970	2970	2970	1
466	20241031	122600	43728935	2970	2970	2970	2970	2
467	20241031	122500	43722995	2970	2970	2970	2970	50
468	20241031	122400	43574495	2970	2975	2975	2970	9
469	20241031	122300	43547755	2975	2975	2975	2975	2
470	20241031	122200	43541805	2975	2975	2975	2975	0
471	20241031	122100	43541805	2975	2975	2975	2975	2
472	20241031	122000	43535855	2975	2975	2975	2975	4
473	20241031	121900	43523955	2975	2975	2975	2975	0
474	20241031	121800	43523955	2975	2975	2975	2975	0
475	20241031	121700	43523955	2975	2975	2975	2975	2
476	20241031	121600	43518005	2975	2970	2975	2970	3
477	20241031	121500	43509085	2970	2970	2970	2970	10
478	20241031	121400	43479385	2975	2975	2975	2975	1
479	20241031	121300	43476410	2975	2975	2975	2975	3
480	20241031	121200	43467485	2975	2975	2975	2975	0
481	20241031	121100	43467485	2975	2975	2975	2975	1
482	20241031	121000	43464510	2975	2975	2975	2975	2
483	20241031	120900	43458560	2970	2970	2970	2970	1153
484	20241031	120800	40034150	2965	2965	2965	2965	1007
485	20241031	120700	37048395	2965	2965	2965	2965	0
486	20241031	120600	37048395	2965	2965	2965	2965	5
487	20241031	120500	37033570	2965	2965	2965	2965	1
488	20241031	120400	37030605	2965	2965	2965	2965	1
489	20241031	120300	37027640	2965	2965	2965	2965	2
490	20241031	120200	37021710	2965	2965	2965	2965	2
491	20241031	120100	37015780	2965	2965	2965	2965	0
492	20241031	120000	37015780	2965	2965	2965	2965	0
493	20241031	115900	37015780	2965	2965	2965	2965	3
494	20241031	115800	37006885	2965	2965	2965	2965	4
495	20241031	115700	36995025	2965	2965	2965	2965	0
496	20241031	115600	36995025	2965	2965	2965	2965	2
497	20241031	115500	36989095	2965	2965	2965	2965	1
498	20241031	115400	36986130	2965	2965	2965	2965	0
499	20241031	115300	36986130	2965	2965	2965	2965	0
500	20241031	115200	36986130	2965	2965	2965	2965	4
501	20241031	115100	36974270	2965	2965	2965	2965	0
502	20241031	115000	36974270	2965	2965	2965	2965	10
503	20241031	114900	36944620	2965	2965	2965	2965	2
504	20241031	114800	36938690	2960	2960	2960	2960	2
505	20241031	114700	36932770	2955	2955	2955	2955	1001
506	20241031	114600	33974815	2960	2960	2960	2960	3
507	20241031	114500	33965935	2965	2965	2965	2965	3
508	20241031	114400	33957040	2965	2965	2965	2965	0
509	20241031	114300	33957040	2965	2965	2965	2965	1
510	20241031	114200	33954075	2965	2965	2965	2965	2
511	20241031	114100	33948145	2965	2965	2965	2965	1
512	20241031	114000	33945180	2965	2965	2965	2965	2
513	20241031	113900	33939250	2960	2960	2960	2960	1999
514	20241031	113800	28022210	2960	2960	2960	2960	3
515	20241031	113700	28013330	2960	2960	2960	2960	1
516	20241031	113600	28010370	2960	2960	2960	2960	0
517	20241031	113500	28010370	2960	2960	2960	2960	2
518	20241031	113400	28004450	2960	2960	2960	2960	3
519	20241031	113300	27995570	2960	2960	2960	2960	0
520	20241031	113200	27995570	2960	2960	2960	2960	0
521	20241031	113100	27995570	2960	2960	2960	2960	3
522	20241031	113000	27986690	2960	2960	2960	2960	0
523	20241031	112900	27986690	2960	2960	2960	2960	18
524	20241031	112800	27933410	2955	2960	2960	2955	4
525	20241031	112700	27921580	2955	2955	2955	2955	21
526	20241031	112600	27859525	2955	2955	2955	2955	0
527	20241031	112500	27859525	2955	2955	2955	2955	1
528	20241031	112400	27856570	2955	2950	2960	2950	407
529	20241031	112300	26655870	2955	2955	2955	2955	0
530	20241031	112200	26655870	2955	2955	2955	2955	2
531	20241031	112100	26649960	2960	2960	2960	2960	1
532	20241031	112000	26647000	2960	2955	2960	2955	3
533	20241031	111900	26638130	2955	2955	2955	2955	2
534	20241031	111800	26632220	2960	2960	2960	2960	0
535	20241031	111700	26632220	2960	2955	2960	2955	4
536	20241031	111600	26620390	2955	2955	2955	2955	2
537	20241031	111500	26614480	2955	2955	2955	2955	0
538	20241031	111400	26614480	2955	2960	2960	2955	103
539	20241031	111300	26310110	2960	2960	2960	2960	2
540	20241031	111200	26304190	2960	2960	2960	2960	1
541	20241031	111100	26301230	2960	2960	2960	2960	0
542	20241031	111000	26301230	2960	2960	2960	2960	3
543	20241031	110900	26292350	2960	2960	2960	2960	1
544	20241031	110800	26289390	2960	2960	2960	2960	10
545	20241031	110700	26259790	2960	2960	2960	2960	1
546	20241031	110600	26256830	2960	2960	2960	2960	2
547	20241031	110500	26250910	2960	2960	2960	2960	1
548	20241031	110400	26247950	2960	2960	2960	2960	0
549	20241031	110300	26247950	2960	2960	2960	2960	4
550	20241031	110200	26236110	2960	2960	2960	2960	15
551	20241031	110100	26191710	2965	2965	2965	2965	0
552	20241031	110000	26191710	2965	2965	2965	2965	2
553	20241031	105900	26185780	2965	2965	2965	2965	2
554	20241031	105800	26179850	2965	2965	2965	2965	0
555	20241031	105700	26179850	2965	2965	2965	2965	1
556	20241031	105600	26176885	2965	2965	2965	2965	3
557	20241031	105500	26167990	2965	2965	2965	2965	0
558	20241031	105400	26167990	2965	2965	2965	2965	1
559	20241031	105300	26165025	2965	2965	2965	2965	0
560	20241031	105200	26165025	2965	2965	2965	2965	3
561	20241031	105100	26156130	2965	2965	2965	2965	1
562	20241031	105000	26153165	2965	2965	2965	2965	5
563	20241031	104900	26138340	2965	2965	2965	2960	4
564	20241031	104800	26126485	2965	2965	2965	2965	1
565	20241031	104700	26123520	2965	2965	2965	2965	0
566	20241031	104600	26123520	2965	2965	2965	2965	0
567	20241031	104500	26123520	2965	2965	2965	2965	3
568	20241031	104400	26114625	2965	2965	2965	2965	0
569	20241031	104300	26114625	2965	2965	2965	2965	0
570	20241031	104200	26114625	2965	2965	2965	2965	4
571	20241031	104100	26102765	2965	2965	2965	2965	0
572	20241031	104000	26102765	2965	2965	2965	2965	0
573	20241031	103900	26102765	2965	2965	2965	2965	1
574	20241031	103800	26099800	2965	2965	2965	2965	4
575	20241031	103700	26087940	2965	2965	2965	2965	33
576	20241031	103600	25990095	2965	2965	2965	2965	104
577	20241031	103500	25681735	2965	2965	2965	2965	3
578	20241031	103400	25672840	2965	2965	2965	2965	0
579	20241031	103300	25672840	2965	2965	2965	2965	1
580	20241031	103200	25669875	2965	2965	2965	2965	0
581	20241031	103100	25669875	2965	2965	2965	2965	3
582	20241031	103000	25660980	2965	2965	2965	2965	0
583	20241031	102900	25660980	2965	2965	2965	2965	1
584	20241031	102800	25658015	2965	2965	2965	2965	2
585	20241031	102700	25652085	2965	2960	2965	2960	12
586	20241031	102600	25616560	2960	2960	2960	2960	1
587	20241031	102500	25613600	2965	2965	2965	2965	0
588	20241031	102400	25613600	2965	2965	2965	2960	4
589	20241031	102300	25601745	2965	2965	2965	2965	0
590	20241031	102200	25601745	2965	2965	2965	2965	26
591	20241031	102100	25524655	2960	2965	2965	2960	2
592	20241031	102000	25518730	2965	2965	2965	2965	1
593	20241031	101900	25515765	2965	2965	2965	2965	0
594	20241031	101800	25515765	2965	2965	2965	2965	0
595	20241031	101700	25515765	2965	2955	2965	2955	15
596	20241031	101600	25471415	2960	2960	2960	2960	0
597	20241031	101500	25471415	2960	2960	2960	2960	160
598	20241031	101400	24997815	2960	2960	2960	2960	844
599	20241031	101300	22499575	2960	2960	2960	2960	126
600	20241031	101200	22126615	2960	2960	2960	2960	0
601	20241031	101100	22126615	2960	2960	2960	2960	1
602	20241031	101000	22123655	2960	2960	2960	2960	3
603	20241031	100900	22114775	2960	2960	2960	2960	0
604	20241031	100800	22114775	2960	2960	2960	2960	1
605	20241031	100700	22111815	2960	2960	2960	2960	2
606	20241031	100600	22105895	2960	2960	2960	2960	1
607	20241031	100500	22102935	2960	2960	2960	2960	501
608	20241031	100400	20619975	2960	2960	2960	2960	0
609	20241031	100300	20619975	2960	2960	2960	2960	3
610	20241031	100200	20611095	2960	2960	2960	2960	0
611	20241031	100100	20611095	2960	2960	2960	2960	1
612	20241031	100000	20608135	2960	2960	2960	2960	6
613	20241031	095900	20590375	2960	2960	2960	2960	1
614	20241031	095800	20587415	2960	2960	2960	2960	10
615	20241031	095700	20557815	2960	2960	2960	2960	0
616	20241031	095600	20557815	2960	2955	2960	2955	2
617	20241031	095500	20551900	2950	2950	2950	2950	0
618	20241031	095400	20551900	2950	2950	2950	2950	0
619	20241031	095300	20551900	2950	2950	2950	2950	32
620	20241031	095200	20457500	2955	2955	2955	2955	0
621	20241031	095100	20457500	2955	2955	2955	2955	500
622	20241031	095000	18980000	2955	2955	2955	2955	0
623	20241031	094900	18980000	2955	2955	2955	2955	0
624	20241031	094800	18980000	2955	2955	2955	2955	101
625	20241031	094700	18681545	2960	2960	2960	2960	0
626	20241031	094600	18681545	2960	2960	2960	2960	1
627	20241031	094500	18678585	2950	2950	2950	2950	0
628	20241031	094400	18678585	2950	2950	2950	2950	0
629	20241031	094300	18678585	2950	2950	2950	2950	0
630	20241031	094200	18678585	2950	2950	2950	2950	0
631	20241031	094100	18678585	2950	2950	2950	2950	0
632	20241031	094000	18678585	2950	2950	2950	2950	0
633	20241031	093900	18678585	2950	2945	2950	2945	124
634	20241031	093800	18312790	2950	2950	2950	2950	0
635	20241031	093700	18312790	2950	2955	2955	2950	1083
636	20241031	093600	15112935	2970	2970	2970	2970	0
637	20241031	093500	15112935	2970	2970	2970	2970	0
638	20241031	093400	15112935	2970	2970	2970	2970	1
639	20241031	093300	15109965	2960	2960	2960	2960	0
640	20241031	093200	15109965	2960	2960	2960	2960	0
641	20241031	093100	15109965	2960	2960	2960	2960	0
642	20241031	093000	15109965	2960	2960	2960	2960	0
643	20241031	092900	15109965	2960	2960	2960	2960	0
644	20241031	092800	15109965	2960	2960	2960	2960	1
645	20241031	092700	15107005	2975	2975	2975	2975	0
646	20241031	092600	15107005	2975	2975	2975	2975	1
647	20241031	092500	15104030	2960	2960	2960	2960	0
648	20241031	092400	15104030	2960	2960	2960	2960	434
649	20241031	092300	13819390	2945	2940	2945	2940	402
650	20241031	092200	12635595	2940	2940	2940	2940	0
651	20241031	092100	12635595	2940	2940	2940	2940	800
652	20241031	092000	10283595	2940	2940	2940	2940	0
653	20241031	091900	10283595	2940	2940	2940	2940	0
654	20241031	091800	10283595	2940	2940	2940	2940	25
655	20241031	091700	10210095	2935	2935	2935	2935	0
656	20241031	091600	10210095	2935	2935	2935	2935	51
657	20241031	091500	10060410	2940	2940	2940	2940	1
658	20241031	091400	10057470	2930	2930	2930	2930	0
659	20241031	091300	10057470	2930	2930	2930	2930	1
660	20241031	091200	10054540	2940	2930	2940	2930	42
661	20241031	091100	9931260	2935	2935	2935	2935	41
662	20241031	091000	9810925	2935	2935	2935	2935	0
663	20241031	090900	9810925	2935	2935	2935	2935	10
664	20241031	090800	9781575	2935	2935	2935	2935	0
665	20241031	090700	9781575	2935	2945	2945	2935	3
666	20241031	090600	9772760	2940	2940	2940	2940	40
667	20241031	090500	9655160	2940	2935	2940	2935	47
668	20241031	090400	9517030	2935	2935	2935	2935	109
669	20241031	090300	9197115	2940	2940	2940	2940	0
670	20241031	090200	9197115	2940	2940	2940	2940	0
671	20241031	090100	9197115	2940	2940	2940	2940	109
672	20241031	090000	8876655	2940	2910	2940	2910	3050