KissMeData/275630/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210600	2612480	3270	3270	3270	3270	110
3	20241031	210500	2612480	3270	3270	3270	3270	0
4	20241031	210400	2612480	3270	3270	3270	3270	0
5	20241031	210300	2612480	3270	3270	3270	3270	0
6	20241031	210200	2612480	3270	3270	3270	3270	0
7	20241031	210100	2612480	3270	3270	3270	3270	0
8	20241031	210000	2612480	3270	3270	3270	3270	0
9	20241031	205900	2612480	3270	3270	3270	3270	0
10	20241031	205800	2612480	3270	3270	3270	3270	0
11	20241031	205700	2612480	3270	3270	3270	3270	0
12	20241031	205600	2612480	3270	3270	3270	3270	0
13	20241031	205500	2612480	3270	3270	3270	3270	0
14	20241031	205400	2612480	3270	3270	3270	3270	0
15	20241031	205300	2612480	3270	3270	3270	3270	0
16	20241031	205200	2612480	3270	3270	3270	3270	0
17	20241031	205100	2612480	3270	3270	3270	3270	0
18	20241031	205000	2612480	3270	3270	3270	3270	0
19	20241031	204900	2612480	3270	3270	3270	3270	0
20	20241031	204800	2612480	3270	3270	3270	3270	0
21	20241031	204700	2612480	3270	3270	3270	3270	0
22	20241031	204600	2612480	3270	3270	3270	3270	0
23	20241031	204500	2612480	3270	3270	3270	3270	0
24	20241031	204400	2612480	3270	3270	3270	3270	0
25	20241031	204300	2612480	3270	3270	3270	3270	0
26	20241031	204200	2612480	3270	3270	3270	3270	0
27	20241031	204100	2612480	3270	3270	3270	3270	0
28	20241031	204000	2612480	3270	3270	3270	3270	0
29	20241031	203900	2612480	3270	3270	3270	3270	0
30	20241031	203800	2612480	3270	3270	3270	3270	0
31	20241031	203700	2612480	3270	3270	3270	3270	0
32	20241031	203600	2612480	3270	3270	3270	3270	110
33	20241031	203500	2612480	3270	3270	3270	3270	0
34	20241031	203400	2612480	3270	3270	3270	3270	0
35	20241031	203300	2612480	3270	3270	3270	3270	0
36	20241031	203200	2612480	3270	3270	3270	3270	0
37	20241031	203100	2612480	3270	3270	3270	3270	0
38	20241031	203000	2612480	3270	3270	3270	3270	0
39	20241031	202900	2612480	3270	3270	3270	3270	0
40	20241031	202800	2612480	3270	3270	3270	3270	0
41	20241031	202700	2612480	3270	3270	3270	3270	0
42	20241031	202600	2612480	3270	3270	3270	3270	0
43	20241031	202500	2612480	3270	3270	3270	3270	0
44	20241031	202400	2612480	3270	3270	3270	3270	0
45	20241031	202300	2612480	3270	3270	3270	3270	0
46	20241031	202200	2612480	3270	3270	3270	3270	0
47	20241031	202100	2612480	3270	3270	3270	3270	0
48	20241031	202000	2612480	3270	3270	3270	3270	0
49	20241031	201900	2612480	3270	3270	3270	3270	0
50	20241031	201800	2612480	3270	3270	3270	3270	0
51	20241031	201700	2612480	3270	3270	3270	3270	0
52	20241031	201600	2612480	3270	3270	3270	3270	0
53	20241031	201500	2612480	3270	3270	3270	3270	0
54	20241031	201400	2612480	3270	3270	3270	3270	0
55	20241031	201300	2612480	3270	3270	3270	3270	0
56	20241031	201200	2612480	3270	3270	3270	3270	0
57	20241031	201100	2612480	3270	3270	3270	3270	0
58	20241031	201000	2612480	3270	3270	3270	3270	0
59	20241031	200900	2612480	3270	3270	3270	3270	0
60	20241031	200800	2612480	3270	3270	3270	3270	0
61	20241031	200700	2612480	3270	3270	3270	3270	0
62	20241031	200600	2612480	3270	3270	3270	3270	110
63	20241031	200500	2612480	3270	3270	3270	3270	0
64	20241031	200400	2612480	3270	3270	3270	3270	0
65	20241031	200300	2612480	3270	3270	3270	3270	0
66	20241031	200200	2612480	3270	3270	3270	3270	0
67	20241031	200100	2612480	3270	3270	3270	3270	0
68	20241031	200000	2612480	3270	3270	3270	3270	0
69	20241031	195900	2612480	3270	3270	3270	3270	0
70	20241031	195800	2612480	3270	3270	3270	3270	0
71	20241031	195700	2612480	3270	3270	3270	3270	0
72	20241031	195600	2612480	3270	3270	3270	3270	0
73	20241031	195500	2612480	3270	3270	3270	3270	0
74	20241031	195400	2612480	3270	3270	3270	3270	0
75	20241031	195300	2612480	3270	3270	3270	3270	0
76	20241031	195200	2612480	3270	3270	3270	3270	0
77	20241031	195100	2612480	3270	3270	3270	3270	0
78	20241031	195000	2612480	3270	3270	3270	3270	0
79	20241031	194900	2612480	3270	3270	3270	3270	0
80	20241031	194800	2612480	3270	3270	3270	3270	0
81	20241031	194700	2612480	3270	3270	3270	3270	0
82	20241031	194600	2612480	3270	3270	3270	3270	0
83	20241031	194500	2612480	3270	3270	3270	3270	0
84	20241031	194400	2612480	3270	3270	3270	3270	0
85	20241031	194300	2612480	3270	3270	3270	3270	0
86	20241031	194200	2612480	3270	3270	3270	3270	0
87	20241031	194100	2612480	3270	3270	3270	3270	0
88	20241031	194000	2612480	3270	3270	3270	3270	0
89	20241031	193900	2612480	3270	3270	3270	3270	0
90	20241031	193800	2612480	3270	3270	3270	3270	0
91	20241031	193700	2612480	3270	3270	3270	3270	0
92	20241031	193600	2612480	3270	3270	3270	3270	110
93	20241031	193500	2612480	3270	3270	3270	3270	0
94	20241031	193400	2612480	3270	3270	3270	3270	0
95	20241031	193300	2612480	3270	3270	3270	3270	0
96	20241031	193200	2612480	3270	3270	3270	3270	0
97	20241031	193100	2612480	3270	3270	3270	3270	0
98	20241031	193000	2612480	3270	3270	3270	3270	0
99	20241031	192900	2612480	3270	3270	3270	3270	0
100	20241031	192800	2612480	3270	3270	3270	3270	0
101	20241031	192700	2612480	3270	3270	3270	3270	0
102	20241031	192600	2612480	3270	3270	3270	3270	0
103	20241031	192500	2612480	3270	3270	3270	3270	0
104	20241031	192400	2612480	3270	3270	3270	3270	0
105	20241031	192300	2612480	3270	3270	3270	3270	0
106	20241031	192200	2612480	3270	3270	3270	3270	0
107	20241031	192100	2612480	3270	3270	3270	3270	0
108	20241031	192000	2612480	3270	3270	3270	3270	0
109	20241031	191900	2612480	3270	3270	3270	3270	0
110	20241031	191800	2612480	3270	3270	3270	3270	0
111	20241031	191700	2612480	3270	3270	3270	3270	0
112	20241031	191600	2612480	3270	3270	3270	3270	0
113	20241031	191500	2612480	3270	3270	3270	3270	0
114	20241031	191400	2612480	3270	3270	3270	3270	0
115	20241031	191300	2612480	3270	3270	3270	3270	0
116	20241031	191200	2612480	3270	3270	3270	3270	0
117	20241031	191100	2612480	3270	3270	3270	3270	0
118	20241031	191000	2612480	3270	3270	3270	3270	0
119	20241031	190900	2612480	3270	3270	3270	3270	0
120	20241031	190800	2612480	3270	3270	3270	3270	0
121	20241031	190700	2612480	3270	3270	3270	3270	0
122	20241031	190600	2612480	3270	3270	3270	3270	110
123	20241031	190500	2612480	3270	3270	3270	3270	0
124	20241031	190400	2612480	3270	3270	3270	3270	0
125	20241031	190300	2612480	3270	3270	3270	3270	0
126	20241031	190200	2612480	3270	3270	3270	3270	0
127	20241031	190100	2612480	3270	3270	3270	3270	0
128	20241031	190000	2612480	3270	3270	3270	3270	0
129	20241031	185900	2612480	3270	3270	3270	3270	0
130	20241031	185800	2612480	3270	3270	3270	3270	0
131	20241031	185700	2612480	3270	3270	3270	3270	0
132	20241031	185600	2612480	3270	3270	3270	3270	0
133	20241031	185500	2612480	3270	3270	3270	3270	0
134	20241031	185400	2612480	3270	3270	3270	3270	0
135	20241031	185300	2612480	3270	3270	3270	3270	0
136	20241031	185200	2612480	3270	3270	3270	3270	0
137	20241031	185100	2612480	3270	3270	3270	3270	0
138	20241031	185000	2612480	3270	3270	3270	3270	0
139	20241031	184900	2612480	3270	3270	3270	3270	0
140	20241031	184800	2612480	3270	3270	3270	3270	0
141	20241031	184700	2612480	3270	3270	3270	3270	0
142	20241031	184600	2612480	3270	3270	3270	3270	0
143	20241031	184500	2612480	3270	3270	3270	3270	0
144	20241031	184400	2612480	3270	3270	3270	3270	0
145	20241031	184300	2612480	3270	3270	3270	3270	0
146	20241031	184200	2612480	3270	3270	3270	3270	0
147	20241031	184100	2612480	3270	3270	3270	3270	0
148	20241031	184000	2612480	3270	3270	3270	3270	0
149	20241031	183900	2612480	3270	3270	3270	3270	0
150	20241031	183800	2612480	3270	3270	3270	3270	0
151	20241031	183700	2612480	3270	3270	3270	3270	0
152	20241031	183600	2612480	3270	3270	3270	3270	110
153	20241031	183500	2612480	3270	3270	3270	3270	0
154	20241031	183400	2612480	3270	3270	3270	3270	0
155	20241031	183300	2612480	3270	3270	3270	3270	0
156	20241031	183200	2612480	3270	3270	3270	3270	0
157	20241031	183100	2612480	3270	3270	3270	3270	0
158	20241031	183000	2612480	3270	3270	3270	3270	0
159	20241031	182900	2612480	3270	3270	3270	3270	0
160	20241031	182800	2612480	3270	3270	3270	3270	0
161	20241031	182700	2612480	3270	3270	3270	3270	0
162	20241031	182600	2612480	3270	3270	3270	3270	0
163	20241031	182500	2612480	3270	3270	3270	3270	0
164	20241031	182400	2612480	3270	3270	3270	3270	0
165	20241031	182300	2612480	3270	3270	3270	3270	0
166	20241031	182200	2612480	3270	3270	3270	3270	0
167	20241031	182100	2612480	3270	3270	3270	3270	0
168	20241031	182000	2612480	3270	3270	3270	3270	0
169	20241031	181900	2612480	3270	3270	3270	3270	0
170	20241031	181800	2612480	3270	3270	3270	3270	0
171	20241031	181700	2612480	3270	3270	3270	3270	0
172	20241031	181600	2612480	3270	3270	3270	3270	0
173	20241031	181500	2612480	3270	3270	3270	3270	0
174	20241031	181400	2612480	3270	3270	3270	3270	0
175	20241031	181300	2612480	3270	3270	3270	3270	0
176	20241031	181200	2612480	3270	3270	3270	3270	0
177	20241031	181100	2612480	3270	3270	3270	3270	0
178	20241031	181000	2612480	3270	3270	3270	3270	0
179	20241031	180900	2612480	3270	3270	3270	3270	0
180	20241031	180800	2612480	3270	3270	3270	3270	0
181	20241031	180700	2612480	3270	3270	3270	3270	0
182	20241031	180600	2612480	3270	3270	3270	3270	110
183	20241031	180500	2612480	3270	3270	3270	3270	0
184	20241031	180400	2612480	3270	3270	3270	3270	0
185	20241031	180300	2612480	3270	3270	3270	3270	0
186	20241031	180200	2612480	3270	3270	3270	3270	0
187	20241031	180100	2612480	3270	3270	3270	3270	0
188	20241031	180000	2612480	3270	3270	3270	3270	0
189	20241031	175900	2612480	3270	3270	3270	3270	0
190	20241031	175800	2612480	3270	3270	3270	3270	0
191	20241031	175700	2612480	3270	3270	3270	3270	0
192	20241031	175600	2612480	3270	3270	3270	3270	0
193	20241031	175500	2612480	3270	3270	3270	3270	0
194	20241031	175400	2612480	3270	3270	3270	3270	0
195	20241031	175300	2612480	3270	3270	3270	3270	0
196	20241031	175200	2612480	3270	3270	3270	3270	0
197	20241031	175100	2612480	3270	3270	3270	3270	0
198	20241031	175000	2612480	3270	3270	3270	3270	0
199	20241031	174900	2612480	3270	3270	3270	3270	0
200	20241031	174800	2612480	3270	3270	3270	3270	0
201	20241031	174700	2612480	3270	3270	3270	3270	0
202	20241031	174600	2612480	3270	3270	3270	3270	0
203	20241031	174500	2612480	3270	3270	3270	3270	0
204	20241031	174400	2612480	3270	3270	3270	3270	0
205	20241031	174300	2612480	3270	3270	3270	3270	0
206	20241031	174200	2612480	3270	3270	3270	3270	0
207	20241031	174100	2612480	3270	3270	3270	3270	0
208	20241031	174000	2612480	3270	3270	3270	3270	0
209	20241031	173900	2612480	3270	3270	3270	3270	0
210	20241031	173800	2612480	3270	3270	3270	3270	0
211	20241031	173700	2612480	3270	3270	3270	3270	0
212	20241031	173600	2612480	3270	3270	3270	3270	110
213	20241031	173500	2612480	3270	3270	3270	3270	0
214	20241031	173400	2612480	3270	3270	3270	3270	0
215	20241031	173300	2612480	3270	3270	3270	3270	0
216	20241031	173200	2612480	3270	3270	3270	3270	0
217	20241031	173100	2612480	3270	3270	3270	3270	0
218	20241031	173000	2612480	3270	3270	3270	3270	0
219	20241031	172900	2612480	3270	3270	3270	3270	0
220	20241031	172800	2612480	3270	3270	3270	3270	0
221	20241031	172700	2612480	3270	3270	3270	3270	0
222	20241031	172600	2612480	3270	3270	3270	3270	0
223	20241031	172500	2612480	3270	3270	3270	3270	0
224	20241031	172400	2612480	3270	3270	3270	3270	0
225	20241031	172300	2612480	3270	3270	3270	3270	0
226	20241031	172200	2612480	3270	3270	3270	3270	0
227	20241031	172100	2612480	3270	3270	3270	3270	0
228	20241031	172000	2612480	3270	3270	3270	3270	0
229	20241031	171900	2612480	3270	3270	3270	3270	0
230	20241031	171800	2612480	3270	3270	3270	3270	0
231	20241031	171700	2612480	3270	3270	3270	3270	0
232	20241031	171600	2612480	3270	3270	3270	3270	0
233	20241031	171500	2612480	3270	3270	3270	3270	0
234	20241031	171400	2612480	3270	3270	3270	3270	0
235	20241031	171300	2612480	3270	3270	3270	3270	0
236	20241031	171200	2612480	3270	3270	3270	3270	0
237	20241031	171100	2612480	3270	3270	3270	3270	0
238	20241031	171000	2612480	3270	3270	3270	3270	0
239	20241031	170900	2612480	3270	3270	3270	3270	0
240	20241031	170800	2612480	3270	3270	3270	3270	0
241	20241031	170700	2612480	3270	3270	3270	3270	0
242	20241031	170600	2612480	3270	3270	3270	3270	110
243	20241031	170500	2612480	3270	3270	3270	3270	0
244	20241031	170400	2612480	3270	3270	3270	3270	0
245	20241031	170300	2612480	3270	3270	3270	3270	0
246	20241031	170200	2612480	3270	3270	3270	3270	0
247	20241031	170100	2612480	3270	3270	3270	3270	0
248	20241031	170000	2612480	3270	3270	3270	3270	0
249	20241031	165900	2612480	3270	3270	3270	3270	0
250	20241031	165800	2612480	3270	3270	3270	3270	0
251	20241031	165700	2612480	3270	3270	3270	3270	0
252	20241031	165600	2612480	3270	3270	3270	3270	0
253	20241031	165500	2612480	3270	3270	3270	3270	0
254	20241031	165400	2612480	3270	3270	3270	3270	0
255	20241031	165300	2612480	3270	3270	3270	3270	0
256	20241031	165200	2612480	3270	3270	3270	3270	0
257	20241031	165100	2612480	3270	3270	3270	3270	0
258	20241031	165000	2612480	3270	3270	3270	3270	0
259	20241031	164900	2612480	3270	3270	3270	3270	0
260	20241031	164800	2612480	3270	3270	3270	3270	0
261	20241031	164700	2612480	3270	3270	3270	3270	0
262	20241031	164600	2612480	3270	3270	3270	3270	0
263	20241031	164500	2612480	3270	3270	3270	3270	0
264	20241031	164400	2612480	3270	3270	3270	3270	0
265	20241031	164300	2612480	3270	3270	3270	3270	0
266	20241031	164200	2612480	3270	3270	3270	3270	0
267	20241031	164100	2612480	3270	3270	3270	3270	0
268	20241031	164000	2612480	3270	3270	3270	3270	0
269	20241031	163900	2612480	3270	3270	3270	3270	0
270	20241031	163800	2612480	3270	3270	3270	3270	0
271	20241031	163700	2612480	3270	3270	3270	3270	0
272	20241031	163600	2612480	3270	3270	3270	3270	110
273	20241031	163500	2612480	3270	3270	3270	3270	0
274	20241031	163400	2612480	3270	3270	3270	3270	0
275	20241031	163300	2612480	3270	3270	3270	3270	0
276	20241031	163200	2612480	3270	3270	3270	3270	0
277	20241031	163100	2612480	3270	3270	3270	3270	0
278	20241031	163000	2612480	3270	3270	3270	3270	0
279	20241031	162900	2612480	3270	3270	3270	3270	0
280	20241031	162800	2612480	3270	3270	3270	3270	0
281	20241031	162700	2612480	3270	3270	3270	3270	0
282	20241031	162600	2612480	3270	3270	3270	3270	0
283	20241031	162500	2612480	3270	3270	3270	3270	0
284	20241031	162400	2612480	3270	3270	3270	3270	0
285	20241031	162300	2612480	3270	3270	3270	3270	0
286	20241031	162200	2612480	3270	3270	3270	3270	0
287	20241031	162100	2612480	3270	3270	3270	3270	0
288	20241031	162000	2612480	3270	3270	3270	3270	0
289	20241031	161900	2612480	3270	3270	3270	3270	0
290	20241031	161800	2612480	3270	3270	3270	3270	0
291	20241031	161700	2612480	3270	3270	3270	3270	0
292	20241031	161600	2612480	3270	3270	3270	3270	0
293	20241031	161500	2612480	3270	3270	3270	3270	0
294	20241031	161400	2612480	3270	3270	3270	3270	0
295	20241031	161300	2612480	3270	3270	3270	3270	0
296	20241031	161200	2612480	3270	3270	3270	3270	0
297	20241031	161100	2612480	3270	3270	3270	3270	0
298	20241031	161000	2612480	3270	3270	3270	3270	0
299	20241031	160900	2612480	3270	3270	3270	3270	0
300	20241031	160800	2612480	3270	3270	3270	3270	0
301	20241031	160700	2612480	3270	3270	3270	3270	0
302	20241031	160600	2612480	3270	3270	3270	3270	110
303	20241031	160500	2612480	3270	3270	3270	3270	0
304	20241031	160400	2612480	3270	3270	3270	3270	0
305	20241031	160300	2612480	3270	3270	3270	3270	0
306	20241031	160200	2612480	3270	3270	3270	3270	0
307	20241031	160100	2612480	3270	3270	3270	3270	0
308	20241031	160000	2612480	3270	3270	3270	3270	0
309	20241031	155900	2612480	3270	3270	3270	3270	0
310	20241031	155800	2612480	3270	3270	3270	3270	0
311	20241031	155700	2612480	3270	3270	3270	3270	0
312	20241031	155600	2612480	3270	3270	3270	3270	0
313	20241031	155500	2612480	3270	3270	3270	3270	0
314	20241031	155400	2612480	3270	3270	3270	3270	0
315	20241031	155300	2612480	3270	3270	3270	3270	0
316	20241031	155200	2612480	3270	3270	3270	3270	0
317	20241031	155100	2612480	3270	3270	3270	3270	0
318	20241031	155000	2612480	3270	3270	3270	3270	0
319	20241031	154900	2612480	3270	3270	3270	3270	0
320	20241031	154800	2612480	3270	3270	3270	3270	0
321	20241031	154700	2612480	3270	3270	3270	3270	0
322	20241031	154600	2612480	3270	3270	3270	3270	0
323	20241031	154500	2612480	3270	3270	3270	3270	0
324	20241031	154400	2612480	3270	3270	3270	3270	0
325	20241031	154300	2612480	3270	3270	3270	3270	0
326	20241031	154200	2612480	3270	3270	3270	3270	0
327	20241031	154100	2612480	3270	3270	3270	3270	0
328	20241031	154000	2612480	3270	3270	3270	3270	0
329	20241031	153900	2612480	3270	3270	3270	3270	0
330	20241031	153800	2612480	3270	3270	3270	3270	0
331	20241031	153700	2612480	3270	3270	3270	3270	0
332	20241031	153600	2612480	3270	3270	3270	3270	110
333	20241031	153500	2612480	3270	3270	3270	3270	0
334	20241031	153400	2612480	3270	3270	3270	3270	0
335	20241031	153300	2612480	3270	3270	3270	3270	0
336	20241031	153200	2612480	3270	3270	3270	3270	0
337	20241031	153100	2612480	3270	3270	3270	3270	0
338	20241031	153000	2612480	3270	3270	3270	3270	110
339	20241031	152900	2252780	3270	3270	3270	3270	0
340	20241031	152800	2252780	3270	3270	3270	3270	0
341	20241031	152700	2252780	3270	3270	3270	3270	0
342	20241031	152600	2252780	3270	3270	3270	3270	0
343	20241031	152500	2252780	3270	3270	3270	3270	0
344	20241031	152400	2252780	3270	3270	3270	3270	0
345	20241031	152300	2252780	3270	3270	3270	3270	0
346	20241031	152200	2252780	3270	3270	3270	3270	0
347	20241031	152100	2252780	3270	3270	3270	3270	0
348	20241031	152000	2252780	3270	3270	3270	3270	0
349	20241031	151900	2252780	3270	3270	3270	3270	0
350	20241031	151800	2252780	3270	3270	3270	3270	0
351	20241031	151700	2252780	3270	3270	3270	3270	0
352	20241031	151600	2252780	3270	3270	3270	3270	0
353	20241031	151500	2252780	3270	3270	3270	3270	0
354	20241031	151400	2252780	3270	3270	3270	3270	0
355	20241031	151300	2252780	3270	3270	3270	3270	0
356	20241031	151200	2252780	3270	3270	3270	3270	0
357	20241031	151100	2252780	3270	3270	3270	3270	0
358	20241031	151000	2252780	3270	3270	3270	3270	0
359	20241031	150900	2252780	3270	3270	3270	3270	0
360	20241031	150800	2252780	3270	3270	3270	3270	0
361	20241031	150700	2252780	3270	3270	3270	3270	0
362	20241031	150600	2252780	3270	3270	3270	3270	0
363	20241031	150500	2252780	3270	3270	3270	3270	0
364	20241031	150400	2252780	3270	3270	3270	3270	0
365	20241031	150300	2252780	3270	3270	3270	3270	0
366	20241031	150200	2252780	3270	3270	3270	3270	0
367	20241031	150100	2252780	3270	3270	3270	3270	0
368	20241031	150000	2252780	3270	3270	3270	3270	0
369	20241031	145900	2252780	3270	3270	3270	3270	0
370	20241031	145800	2252780	3270	3270	3270	3270	0
371	20241031	145700	2252780	3270	3270	3270	3270	0
372	20241031	145600	2252780	3270	3270	3270	3270	0
373	20241031	145500	2252780	3270	3270	3270	3270	0
374	20241031	145400	2252780	3270	3270	3270	3270	0
375	20241031	145300	2252780	3270	3270	3270	3270	0
376	20241031	145200	2252780	3270	3270	3270	3270	0
377	20241031	145100	2252780	3270	3270	3270	3270	0
378	20241031	145000	2252780	3270	3270	3270	3270	0
379	20241031	144900	2252780	3270	3270	3270	3270	0
380	20241031	144800	2252780	3270	3270	3270	3270	0
381	20241031	144700	2252780	3270	3270	3270	3270	0
382	20241031	144600	2252780	3270	3270	3270	3270	0
383	20241031	144500	2252780	3270	3270	3270	3270	0
384	20241031	144400	2252780	3270	3270	3270	3270	0
385	20241031	144300	2252780	3270	3270	3270	3270	0
386	20241031	144200	2252780	3270	3270	3270	3270	0
387	20241031	144100	2252780	3270	3270	3270	3270	0
388	20241031	144000	2252780	3270	3270	3270	3270	0
389	20241031	143900	2252780	3270	3270	3270	3270	0
390	20241031	143800	2252780	3270	3270	3270	3270	0
391	20241031	143700	2252780	3270	3270	3270	3270	0
392	20241031	143600	2252780	3270	3270	3270	3270	0
393	20241031	143500	2252780	3270	3270	3270	3270	0
394	20241031	143400	2252780	3270	3270	3270	3270	0
395	20241031	143300	2252780	3270	3270	3270	3270	0
396	20241031	143200	2252780	3270	3270	3270	3270	0
397	20241031	143100	2252780	3270	3270	3270	3270	0
398	20241031	143000	2252780	3270	3270	3270	3270	0
399	20241031	142900	2252780	3270	3270	3270	3270	0
400	20241031	142800	2252780	3270	3270	3270	3270	0
401	20241031	142700	2252780	3270	3270	3270	3270	0
402	20241031	142600	2252780	3270	3270	3270	3270	0
403	20241031	142500	2252780	3270	3270	3270	3270	0
404	20241031	142400	2252780	3270	3270	3270	3270	0
405	20241031	142300	2252780	3270	3270	3270	3270	0
406	20241031	142200	2252780	3270	3270	3270	3270	0
407	20241031	142100	2252780	3270	3270	3270	3270	0
408	20241031	142000	2252780	3270	3270	3270	3270	0
409	20241031	141900	2252780	3270	3270	3270	3270	0
410	20241031	141800	2252780	3270	3270	3270	3270	0
411	20241031	141700	2252780	3270	3270	3270	3270	0
412	20241031	141600	2252780	3270	3270	3270	3270	0
413	20241031	141500	2252780	3270	3270	3270	3270	0
414	20241031	141400	2252780	3270	3270	3270	3270	0
415	20241031	141300	2252780	3270	3270	3270	3270	0
416	20241031	141200	2252780	3270	3270	3270	3270	0
417	20241031	141100	2252780	3270	3270	3270	3270	0
418	20241031	141000	2252780	3270	3270	3270	3270	0
419	20241031	140900	2252780	3270	3270	3270	3270	0
420	20241031	140800	2252780	3270	3270	3270	3270	0
421	20241031	140700	2252780	3270	3270	3270	3270	0
422	20241031	140600	2252780	3270	3270	3270	3270	0
423	20241031	140500	2252780	3270	3270	3270	3270	0
424	20241031	140400	2252780	3270	3270	3270	3270	0
425	20241031	140300	2252780	3270	3270	3270	3270	0
426	20241031	140200	2252780	3270	3270	3270	3270	0
427	20241031	140100	2252780	3270	3270	3270	3270	0
428	20241031	140000	2252780	3270	3270	3270	3270	0
429	20241031	135900	2252780	3270	3270	3270	3270	0
430	20241031	135800	2252780	3270	3270	3270	3270	0
431	20241031	135700	2252780	3270	3270	3270	3270	0
432	20241031	135600	2252780	3270	3270	3270	3270	0
433	20241031	135500	2252780	3270	3270	3270	3270	0
434	20241031	135400	2252780	3270	3270	3270	3270	0
435	20241031	135300	2252780	3270	3270	3270	3270	0
436	20241031	135200	2252780	3270	3270	3270	3270	0
437	20241031	135100	2252780	3270	3270	3270	3270	0
438	20241031	135000	2252780	3270	3270	3270	3270	0
439	20241031	134900	2252780	3270	3270	3270	3270	0
440	20241031	134800	2252780	3270	3270	3270	3270	0
441	20241031	134700	2252780	3270	3270	3270	3270	0
442	20241031	134600	2252780	3270	3270	3270	3270	0
443	20241031	134500	2252780	3270	3270	3270	3270	0
444	20241031	134400	2252780	3270	3270	3270	3270	0
445	20241031	134300	2252780	3270	3270	3270	3270	0
446	20241031	134200	2252780	3270	3270	3270	3270	0
447	20241031	134100	2252780	3270	3270	3270	3270	0
448	20241031	134000	2252780	3270	3270	3270	3270	0
449	20241031	133900	2252780	3270	3270	3270	3270	0
450	20241031	133800	2252780	3270	3270	3270	3270	0
451	20241031	133700	2252780	3270	3270	3270	3270	0
452	20241031	133600	2252780	3270	3270	3270	3270	0
453	20241031	133500	2252780	3270	3270	3270	3270	0
454	20241031	133400	2252780	3270	3270	3270	3270	0
455	20241031	133300	2252780	3270	3270	3270	3270	0
456	20241031	133200	2252780	3270	3270	3270	3270	0
457	20241031	133100	2252780	3270	3270	3270	3270	0
458	20241031	133000	2252780	3270	3270	3270	3270	0
459	20241031	132900	2252780	3270	3270	3270	3270	0
460	20241031	132800	2252780	3270	3270	3270	3270	0
461	20241031	132700	2252780	3270	3270	3270	3270	0
462	20241031	132600	2252780	3270	3270	3270	3270	0
463	20241031	132500	2252780	3270	3270	3270	3270	0
464	20241031	132400	2252780	3270	3270	3270	3270	0
465	20241031	132300	2252780	3270	3270	3270	3270	0
466	20241031	132200	2252780	3270	3270	3270	3270	0
467	20241031	132100	2252780	3270	3270	3270	3270	0
468	20241031	132000	2252780	3270	3270	3270	3270	0
469	20241031	131900	2252780	3270	3270	3270	3270	0
470	20241031	131800	2252780	3270	3270	3270	3270	0
471	20241031	131700	2252780	3270	3270	3270	3270	0
472	20241031	131600	2252780	3270	3270	3270	3270	0
473	20241031	131500	2252780	3270	3270	3270	3270	0
474	20241031	131400	2252780	3270	3270	3270	3270	0
475	20241031	131300	2252780	3270	3270	3270	3270	0
476	20241031	131200	2252780	3270	3270	3270	3270	0
477	20241031	131100	2252780	3270	3270	3270	3270	0
478	20241031	131000	2252780	3270	3270	3270	3270	0
479	20241031	130900	2252780	3270	3270	3270	3270	0
480	20241031	130800	2252780	3270	3270	3270	3270	0
481	20241031	130700	2252780	3270	3270	3270	3270	0
482	20241031	130600	2252780	3270	3270	3270	3270	0
483	20241031	130500	2252780	3270	3270	3270	3270	0
484	20241031	130400	2252780	3270	3270	3270	3270	0
485	20241031	130300	2252780	3270	3270	3270	3270	0
486	20241031	130200	2252780	3270	3270	3270	3270	0
487	20241031	130100	2252780	3270	3270	3270	3270	0
488	20241031	130000	2252780	3270	3270	3270	3270	0
489	20241031	125900	2252780	3270	3270	3270	3270	4
490	20241031	125800	2239700	3275	3275	3275	3275	0
491	20241031	125700	2239700	3275	3275	3275	3275	0
492	20241031	125600	2239700	3275	3275	3275	3275	0
493	20241031	125500	2239700	3275	3275	3275	3275	0
494	20241031	125400	2239700	3275	3275	3275	3275	0
495	20241031	125300	2239700	3275	3275	3275	3275	0
496	20241031	125200	2239700	3275	3275	3275	3275	0
497	20241031	125100	2239700	3275	3275	3275	3275	0
498	20241031	125000	2239700	3275	3275	3275	3275	0
499	20241031	124900	2239700	3275	3275	3275	3275	0
500	20241031	124800	2239700	3275	3275	3275	3275	0
501	20241031	124700	2239700	3275	3275	3275	3275	0
502	20241031	124600	2239700	3275	3275	3275	3275	0
503	20241031	124500	2239700	3275	3275	3275	3275	0
504	20241031	124400	2239700	3275	3275	3275	3275	0
505	20241031	124300	2239700	3275	3275	3275	3275	0
506	20241031	124200	2239700	3275	3275	3275	3275	0
507	20241031	124100	2239700	3275	3275	3275	3275	0
508	20241031	124000	2239700	3275	3275	3275	3275	0
509	20241031	123900	2239700	3275	3275	3275	3275	0
510	20241031	123800	2239700	3275	3275	3275	3275	0
511	20241031	123700	2239700	3275	3275	3275	3275	0
512	20241031	123600	2239700	3275	3275	3275	3275	0
513	20241031	123500	2239700	3275	3275	3275	3275	0
514	20241031	123400	2239700	3275	3275	3275	3275	0
515	20241031	123300	2239700	3275	3275	3275	3275	0
516	20241031	123200	2239700	3275	3275	3275	3275	0
517	20241031	123100	2239700	3275	3275	3275	3275	0
518	20241031	123000	2239700	3275	3275	3275	3275	0
519	20241031	122900	2239700	3275	3275	3275	3275	0
520	20241031	122800	2239700	3275	3275	3275	3275	0
521	20241031	122700	2239700	3275	3275	3275	3275	0
522	20241031	122600	2239700	3275	3275	3275	3275	0
523	20241031	122500	2239700	3275	3275	3275	3275	0
524	20241031	122400	2239700	3275	3275	3275	3275	0
525	20241031	122300	2239700	3275	3275	3275	3275	0
526	20241031	122200	2239700	3275	3275	3275	3275	0
527	20241031	122100	2239700	3275	3275	3275	3275	0
528	20241031	122000	2239700	3275	3275	3275	3275	0
529	20241031	121900	2239700	3275	3275	3275	3275	0
530	20241031	121800	2239700	3275	3275	3275	3275	0
531	20241031	121700	2239700	3275	3275	3275	3275	0
532	20241031	121600	2239700	3275	3275	3275	3275	0
533	20241031	121500	2239700	3275	3275	3275	3275	0
534	20241031	121400	2239700	3275	3275	3275	3275	0
535	20241031	121300	2239700	3275	3275	3275	3275	0
536	20241031	121200	2239700	3275	3275	3275	3275	0
537	20241031	121100	2239700	3275	3275	3275	3275	0
538	20241031	121000	2239700	3275	3275	3275	3275	0
539	20241031	120900	2239700	3275	3275	3275	3275	0
540	20241031	120800	2239700	3275	3275	3275	3275	0
541	20241031	120700	2239700	3275	3275	3275	3275	0
542	20241031	120600	2239700	3275	3275	3275	3275	0
543	20241031	120500	2239700	3275	3275	3275	3275	0
544	20241031	120400	2239700	3275	3275	3275	3275	0
545	20241031	120300	2239700	3275	3275	3275	3275	0
546	20241031	120200	2239700	3275	3275	3275	3275	0
547	20241031	120100	2239700	3275	3275	3275	3275	0
548	20241031	120000	2239700	3275	3275	3275	3275	0
549	20241031	115900	2239700	3275	3275	3275	3275	0
550	20241031	115800	2239700	3275	3275	3275	3275	0
551	20241031	115700	2239700	3275	3275	3275	3275	0
552	20241031	115600	2239700	3275	3275	3275	3275	0
553	20241031	115500	2239700	3275	3275	3275	3275	0
554	20241031	115400	2239700	3275	3275	3275	3275	0
555	20241031	115300	2239700	3275	3275	3275	3275	0
556	20241031	115200	2239700	3275	3275	3275	3275	0
557	20241031	115100	2239700	3275	3275	3275	3275	0
558	20241031	115000	2239700	3275	3275	3275	3275	0
559	20241031	114900	2239700	3275	3275	3275	3275	0
560	20241031	114800	2239700	3275	3275	3275	3275	0
561	20241031	114700	2239700	3275	3275	3275	3275	0
562	20241031	114600	2239700	3275	3275	3275	3275	0
563	20241031	114500	2239700	3275	3275	3275	3275	0
564	20241031	114400	2239700	3275	3275	3275	3275	0
565	20241031	114300	2239700	3275	3275	3275	3275	0
566	20241031	114200	2239700	3275	3275	3275	3275	0
567	20241031	114100	2239700	3275	3275	3275	3275	0
568	20241031	114000	2239700	3275	3275	3275	3275	0
569	20241031	113900	2239700	3275	3275	3275	3275	0
570	20241031	113800	2239700	3275	3275	3275	3275	0
571	20241031	113700	2239700	3275	3275	3275	3275	0
572	20241031	113600	2239700	3275	3275	3275	3275	0
573	20241031	113500	2239700	3275	3275	3275	3275	0
574	20241031	113400	2239700	3275	3275	3275	3275	0
575	20241031	113300	2239700	3275	3275	3275	3275	0
576	20241031	113200	2239700	3275	3275	3275	3275	0
577	20241031	113100	2239700	3275	3275	3275	3275	0
578	20241031	113000	2239700	3275	3275	3275	3275	0
579	20241031	112900	2239700	3275	3275	3275	3275	0
580	20241031	112800	2239700	3275	3275	3275	3275	0
581	20241031	112700	2239700	3275	3275	3275	3275	0
582	20241031	112600	2239700	3275	3275	3275	3275	0
583	20241031	112500	2239700	3275	3275	3275	3275	0
584	20241031	112400	2239700	3275	3275	3275	3275	0
585	20241031	112300	2239700	3275	3275	3275	3275	0
586	20241031	112200	2239700	3275	3275	3275	3275	0
587	20241031	112100	2239700	3275	3275	3275	3275	0
588	20241031	112000	2239700	3275	3275	3275	3275	0
589	20241031	111900	2239700	3275	3275	3275	3275	0
590	20241031	111800	2239700	3275	3275	3275	3275	0
591	20241031	111700	2239700	3275	3275	3275	3275	0
592	20241031	111600	2239700	3275	3275	3275	3275	0
593	20241031	111500	2239700	3275	3275	3275	3275	0
594	20241031	111400	2239700	3275	3275	3275	3275	1
595	20241031	111300	2236425	3280	3280	3280	3280	0
596	20241031	111200	2236425	3280	3280	3280	3280	0
597	20241031	111100	2236425	3280	3280	3280	3280	0
598	20241031	111000	2236425	3280	3280	3280	3280	0
599	20241031	110900	2236425	3280	3280	3280	3280	0
600	20241031	110800	2236425	3280	3280	3280	3280	0
601	20241031	110700	2236425	3280	3280	3280	3280	0
602	20241031	110600	2236425	3280	3280	3280	3280	0
603	20241031	110500	2236425	3280	3280	3280	3280	0
604	20241031	110400	2236425	3280	3280	3280	3280	0
605	20241031	110300	2236425	3280	3280	3280	3280	0
606	20241031	110200	2236425	3280	3280	3280	3280	0
607	20241031	110100	2236425	3280	3280	3280	3280	0
608	20241031	110000	2236425	3280	3280	3280	3280	0
609	20241031	105900	2236425	3280	3280	3280	3280	0
610	20241031	105800	2236425	3280	3280	3280	3280	1
611	20241031	105700	2233145	3245	3245	3245	3245	0
612	20241031	105600	2233145	3245	3245	3245	3245	0
613	20241031	105500	2233145	3245	3245	3245	3245	0
614	20241031	105400	2233145	3245	3245	3245	3245	0
615	20241031	105300	2233145	3245	3245	3245	3245	8
616	20241031	105200	2207185	3285	3285	3285	3285	0
617	20241031	105100	2207185	3285	3285	3285	3285	0
618	20241031	105000	2207185	3285	3285	3285	3285	0
619	20241031	104900	2207185	3285	3285	3285	3285	0
620	20241031	104800	2207185	3285	3285	3285	3285	0
621	20241031	104700	2207185	3285	3285	3285	3285	0
622	20241031	104600	2207185	3285	3285	3285	3285	0
623	20241031	104500	2207185	3285	3285	3285	3285	0
624	20241031	104400	2207185	3285	3280	3285	3280	79
625	20241031	104300	1947985	3280	3280	3280	3280	0
626	20241031	104200	1947985	3280	3280	3280	3280	0
627	20241031	104100	1947985	3280	3280	3280	3280	0
628	20241031	104000	1947985	3280	3280	3280	3280	0
629	20241031	103900	1947985	3280	3280	3280	3280	0
630	20241031	103800	1947985	3280	3280	3280	3280	0
631	20241031	103700	1947985	3280	3280	3280	3280	0
632	20241031	103600	1947985	3280	3280	3280	3280	0
633	20241031	103500	1947985	3280	3280	3280	3280	0
634	20241031	103400	1947985	3280	3280	3280	3280	0
635	20241031	103300	1947985	3280	3280	3280	3280	0
636	20241031	103200	1947985	3280	3280	3280	3280	0
637	20241031	103100	1947985	3280	3280	3280	3280	0
638	20241031	103000	1947985	3280	3280	3280	3280	0
639	20241031	102900	1947985	3280	3280	3280	3280	0
640	20241031	102800	1947985	3280	3280	3280	3280	1
641	20241031	102700	1944705	3250	3250	3250	3250	18
642	20241031	102600	1886205	3270	3270	3270	3270	0
643	20241031	102500	1886205	3270	3270	3270	3270	0
644	20241031	102400	1886205	3270	3270	3270	3270	0
645	20241031	102300	1886205	3270	3270	3270	3270	0
646	20241031	102200	1886205	3270	3270	3270	3270	0
647	20241031	102100	1886205	3270	3270	3270	3270	2
648	20241031	102000	1879665	3285	3285	3285	3285	0
649	20241031	101900	1879665	3285	3285	3285	3285	0
650	20241031	101800	1879665	3285	3285	3285	3285	0
651	20241031	101700	1879665	3285	3285	3285	3285	0
652	20241031	101600	1879665	3285	3285	3285	3285	0
653	20241031	101500	1879665	3285	3285	3285	3285	0
654	20241031	101400	1879665	3285	3285	3285	3285	0
655	20241031	101300	1879665	3285	3285	3285	3285	0
656	20241031	101200	1879665	3285	3285	3285	3285	0
657	20241031	101100	1879665	3285	3285	3285	3285	0
658	20241031	101000	1879665	3285	3285	3285	3285	0
659	20241031	100900	1879665	3285	3285	3285	3285	0
660	20241031	100800	1879665	3285	3285	3285	3285	0
661	20241031	100700	1879665	3285	3285	3285	3285	0
662	20241031	100600	1879665	3285	3285	3285	3285	1
663	20241031	100500	1876380	3285	3265	3285	3265	13
664	20241031	100400	1833915	3260	3255	3260	3255	110
665	20241031	100300	1475345	3255	3255	3255	3255	0
666	20241031	100200	1475345	3255	3255	3255	3255	0
667	20241031	100100	1475345	3255	3255	3255	3255	50
668	20241031	100000	1312595	3255	3255	3255	3255	1
669	20241031	095900	1309340	3230	3230	3230	3230	0
670	20241031	095800	1309340	3230	3230	3230	3230	0
671	20241031	095700	1309340	3230	3230	3230	3230	0
672	20241031	095600	1309340	3230	3230	3230	3230	0
673	20241031	095500	1309340	3230	3230	3230	3230	0
674	20241031	095400	1309340	3230	3230	3230	3230	0
675	20241031	095300	1309340	3230	3230	3230	3230	0
676	20241031	095200	1309340	3230	3230	3230	3230	0
677	20241031	095100	1309340	3230	3230	3230	3230	0
678	20241031	095000	1309340	3230	3230	3230	3230	0
679	20241031	094900	1309340	3230	3230	3230	3230	10
680	20241031	094800	1277040	3230	3230	3230	3230	0
681	20241031	094700	1277040	3230	3230	3230	3230	0
682	20241031	094600	1277040	3230	3230	3230	3230	0
683	20241031	094500	1277040	3230	3230	3230	3230	0
684	20241031	094400	1277040	3230	3230	3230	3230	0
685	20241031	094300	1277040	3230	3230	3230	3230	0
686	20241031	094200	1277040	3230	3230	3230	3230	1
687	20241031	094100	1273810	3235	3235	3235	3235	0
688	20241031	094000	1273810	3235	3235	3235	3235	11
689	20241031	093900	1238225	3235	3240	3240	3235	10
690	20241031	093800	1205830	3240	3240	3240	3240	0
691	20241031	093700	1205830	3240	3250	3250	3240	22
692	20241031	093600	1134420	3255	3255	3255	3255	0
693	20241031	093500	1134420	3255	3255	3255	3255	0
694	20241031	093400	1134420	3255	3255	3255	3255	0
695	20241031	093300	1134420	3255	3255	3255	3255	0
696	20241031	093200	1134420	3255	3255	3255	3255	0
697	20241031	093100	1134420	3255	3255	3255	3255	0
698	20241031	093000	1134420	3255	3255	3255	3255	0
699	20241031	092900	1134420	3255	3255	3255	3255	0
700	20241031	092800	1134420	3255	3255	3255	3255	0
701	20241031	092700	1134420	3255	3255	3255	3255	0
702	20241031	092600	1134420	3255	3255	3255	3255	0
703	20241031	092500	1134420	3255	3255	3255	3255	0
704	20241031	092400	1134420	3255	3255	3255	3255	0
705	20241031	092300	1134420	3255	3255	3255	3255	0
706	20241031	092200	1134420	3255	3255	3255	3255	0
707	20241031	092100	1134420	3255	3255	3255	3255	0
708	20241031	092000	1134420	3255	3255	3255	3255	3
709	20241031	091900	1124655	3260	3260	3260	3260	35
710	20241031	091800	1010555	3260	3255	3260	3255	2
711	20241031	091700	1004040	3220	3220	3220	3220	0
712	20241031	091600	1004040	3220	3220	3220	3220	0
713	20241031	091500	1004040	3220	3220	3220	3220	0
714	20241031	091400	1004040	3220	3220	3220	3220	0
715	20241031	091300	1004040	3220	3220	3220	3220	0
716	20241031	091200	1004040	3220	3220	3220	3220	0
717	20241031	091100	1004040	3220	3220	3220	3220	0
718	20241031	091000	1004040	3220	3220	3220	3220	0
719	20241031	090900	1004040	3220	3220	3220	3220	0
720	20241031	090800	1004040	3220	3220	3220	3220	0
721	20241031	090700	1004040	3220	3220	3220	3220	0
722	20241031	090600	1004040	3220	3220	3220	3220	0
723	20241031	090500	1004040	3220	3220	3220	3220	0
724	20241031	090400	1004040	3220	3220	3220	3220	0
725	20241031	090300	1004040	3220	3220	3220	3220	0
726	20241031	090200	1004040	3220	3220	3220	3220	0
727	20241031	090100	1004040	3220	3220	3220	3220	1
728	20241031	090000	1000820	3260	3260	3260	3260	307