KissMeData/004780/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184400	26396835	4085	4085	4085	4085	102
3	20241031	184300	26396835	4085	4085	4085	4085	0
4	20241031	184200	26396835	4085	4085	4085	4085	0
5	20241031	184100	26396835	4085	4085	4085	4085	0
6	20241031	184000	26396835	4085	4085	4085	4085	0
7	20241031	183900	26396835	4085	4085	4085	4085	0
8	20241031	183800	26396835	4085	4085	4085	4085	0
9	20241031	183700	26396835	4085	4085	4085	4085	0
10	20241031	183600	26396835	4085	4085	4085	4085	0
11	20241031	183500	26396835	4085	4085	4085	4085	0
12	20241031	183400	26396835	4085	4085	4085	4085	0
13	20241031	183300	26396835	4085	4085	4085	4085	0
14	20241031	183200	26396835	4085	4085	4085	4085	0
15	20241031	183100	26396835	4085	4085	4085	4085	0
16	20241031	183000	26396835	4085	4085	4085	4085	0
17	20241031	182900	26396835	4085	4085	4085	4085	0
18	20241031	182800	26396835	4085	4085	4085	4085	0
19	20241031	182700	26396835	4085	4085	4085	4085	0
20	20241031	182600	26396835	4085	4085	4085	4085	0
21	20241031	182500	26396835	4085	4085	4085	4085	0
22	20241031	182400	26396835	4085	4085	4085	4085	0
23	20241031	182300	26396835	4085	4085	4085	4085	0
24	20241031	182200	26396835	4085	4085	4085	4085	0
25	20241031	182100	26396835	4085	4085	4085	4085	0
26	20241031	182000	26396835	4085	4085	4085	4085	0
27	20241031	181900	26396835	4085	4085	4085	4085	0
28	20241031	181800	26396835	4085	4085	4085	4085	0
29	20241031	181700	26396835	4085	4085	4085	4085	0
30	20241031	181600	26396835	4085	4085	4085	4085	0
31	20241031	181500	26396835	4085	4085	4085	4085	0
32	20241031	181400	26396835	4085	4085	4085	4085	102
33	20241031	181300	26396835	4085	4085	4085	4085	0
34	20241031	181200	26396835	4085	4085	4085	4085	0
35	20241031	181100	26396835	4085	4085	4085	4085	0
36	20241031	181000	26396835	4085	4085	4085	4085	0
37	20241031	180900	26396835	4085	4085	4085	4085	0
38	20241031	180800	26396835	4085	4085	4085	4085	0
39	20241031	180700	26396835	4085	4085	4085	4085	0
40	20241031	180600	26396835	4085	4085	4085	4085	0
41	20241031	180500	26396835	4085	4085	4085	4085	0
42	20241031	180400	26396835	4085	4085	4085	4085	0
43	20241031	180300	26396835	4085	4085	4085	4085	0
44	20241031	180200	26396835	4085	4085	4085	4085	0
45	20241031	180100	26396835	4085	4085	4085	4085	0
46	20241031	180000	26396835	4085	4085	4085	4085	0
47	20241031	175900	26396835	4085	4085	4085	4085	0
48	20241031	175800	26396835	4085	4085	4085	4085	0
49	20241031	175700	26396835	4085	4085	4085	4085	0
50	20241031	175600	26396835	4085	4085	4085	4085	0
51	20241031	175500	26396835	4085	4085	4085	4085	0
52	20241031	175400	26396835	4085	4085	4085	4085	0
53	20241031	175300	26396835	4085	4085	4085	4085	0
54	20241031	175200	26396835	4085	4085	4085	4085	0
55	20241031	175100	26396835	4085	4085	4085	4085	0
56	20241031	175000	26396835	4085	4085	4085	4085	0
57	20241031	174900	26396835	4085	4085	4085	4085	0
58	20241031	174800	26396835	4085	4085	4085	4085	0
59	20241031	174700	26396835	4085	4085	4085	4085	0
60	20241031	174600	26396835	4085	4085	4085	4085	0
61	20241031	174500	26396835	4085	4085	4085	4085	0
62	20241031	174400	26396835	4085	4085	4085	4085	102
63	20241031	174300	26396835	4085	4085	4085	4085	0
64	20241031	174200	26396835	4085	4085	4085	4085	0
65	20241031	174100	26396835	4085	4085	4085	4085	0
66	20241031	174000	26396835	4085	4085	4085	4085	0
67	20241031	173900	26396835	4085	4085	4085	4085	0
68	20241031	173800	26396835	4085	4085	4085	4085	0
69	20241031	173700	26396835	4085	4085	4085	4085	0
70	20241031	173600	26396835	4085	4085	4085	4085	0
71	20241031	173500	26396835	4085	4085	4085	4085	0
72	20241031	173400	26396835	4085	4085	4085	4085	0
73	20241031	173300	26396835	4085	4085	4085	4085	0
74	20241031	173200	26396835	4085	4085	4085	4085	0
75	20241031	173100	26396835	4085	4085	4085	4085	0
76	20241031	173000	26396835	4085	4085	4085	4085	0
77	20241031	172900	26396835	4085	4085	4085	4085	0
78	20241031	172800	26396835	4085	4085	4085	4085	0
79	20241031	172700	26396835	4085	4085	4085	4085	0
80	20241031	172600	26396835	4085	4085	4085	4085	0
81	20241031	172500	26396835	4085	4085	4085	4085	0
82	20241031	172400	26396835	4085	4085	4085	4085	0
83	20241031	172300	26396835	4085	4085	4085	4085	0
84	20241031	172200	26396835	4085	4085	4085	4085	0
85	20241031	172100	26396835	4085	4085	4085	4085	0
86	20241031	172000	26396835	4085	4085	4085	4085	0
87	20241031	171900	26396835	4085	4085	4085	4085	0
88	20241031	171800	26396835	4085	4085	4085	4085	0
89	20241031	171700	26396835	4085	4085	4085	4085	0
90	20241031	171600	26396835	4085	4085	4085	4085	0
91	20241031	171500	26396835	4085	4085	4085	4085	0
92	20241031	171400	26396835	4085	4085	4085	4085	102
93	20241031	171300	26396835	4085	4085	4085	4085	0
94	20241031	171200	26396835	4085	4085	4085	4085	0
95	20241031	171100	26396835	4085	4085	4085	4085	0
96	20241031	171000	26396835	4085	4085	4085	4085	0
97	20241031	170900	26396835	4085	4085	4085	4085	0
98	20241031	170800	26396835	4085	4085	4085	4085	0
99	20241031	170700	26396835	4085	4085	4085	4085	0
100	20241031	170600	26396835	4085	4085	4085	4085	0
101	20241031	170500	26396835	4085	4085	4085	4085	0
102	20241031	170400	26396835	4085	4085	4085	4085	0
103	20241031	170300	26396835	4085	4085	4085	4085	0
104	20241031	170200	26396835	4085	4085	4085	4085	0
105	20241031	170100	26396835	4085	4085	4085	4085	0
106	20241031	170000	26396835	4085	4085	4085	4085	0
107	20241031	165900	26396835	4085	4085	4085	4085	0
108	20241031	165800	26396835	4085	4085	4085	4085	0
109	20241031	165700	26396835	4085	4085	4085	4085	0
110	20241031	165600	26396835	4085	4085	4085	4085	0
111	20241031	165500	26396835	4085	4085	4085	4085	0
112	20241031	165400	26396835	4085	4085	4085	4085	0
113	20241031	165300	26396835	4085	4085	4085	4085	0
114	20241031	165200	26396835	4085	4085	4085	4085	0
115	20241031	165100	26396835	4085	4085	4085	4085	0
116	20241031	165000	26396835	4085	4085	4085	4085	0
117	20241031	164900	26396835	4085	4085	4085	4085	0
118	20241031	164800	26396835	4085	4085	4085	4085	0
119	20241031	164700	26396835	4085	4085	4085	4085	0
120	20241031	164600	26396835	4085	4085	4085	4085	0
121	20241031	164500	26396835	4085	4085	4085	4085	0
122	20241031	164400	26396835	4085	4085	4085	4085	102
123	20241031	164300	26396835	4085	4085	4085	4085	0
124	20241031	164200	26396835	4085	4085	4085	4085	0
125	20241031	164100	26396835	4085	4085	4085	4085	0
126	20241031	164000	26396835	4085	4085	4085	4085	0
127	20241031	163900	26396835	4085	4085	4085	4085	0
128	20241031	163800	26396835	4085	4085	4085	4085	0
129	20241031	163700	26396835	4085	4085	4085	4085	0
130	20241031	163600	26396835	4085	4085	4085	4085	0
131	20241031	163500	26396835	4085	4085	4085	4085	0
132	20241031	163400	26396835	4085	4085	4085	4085	0
133	20241031	163300	26396835	4085	4085	4085	4085	0
134	20241031	163200	26396835	4085	4085	4085	4085	0
135	20241031	163100	26396835	4085	4085	4085	4085	0
136	20241031	163000	26396835	4085	4085	4085	4085	0
137	20241031	162900	26396835	4085	4085	4085	4085	0
138	20241031	162800	26396835	4085	4085	4085	4085	0
139	20241031	162700	26396835	4085	4085	4085	4085	0
140	20241031	162600	26396835	4085	4085	4085	4085	0
141	20241031	162500	26396835	4085	4085	4085	4085	0
142	20241031	162400	26396835	4085	4085	4085	4085	0
143	20241031	162300	26396835	4085	4085	4085	4085	0
144	20241031	162200	26396835	4085	4085	4085	4085	0
145	20241031	162100	26396835	4085	4085	4085	4085	0
146	20241031	162000	26396835	4085	4085	4085	4085	0
147	20241031	161900	26396835	4085	4085	4085	4085	0
148	20241031	161800	26396835	4085	4085	4085	4085	0
149	20241031	161700	26396835	4085	4085	4085	4085	0
150	20241031	161600	26396835	4085	4085	4085	4085	0
151	20241031	161500	26396835	4085	4085	4085	4085	0
152	20241031	161400	26396835	4085	4085	4085	4085	102
153	20241031	161300	26396835	4085	4085	4085	4085	0
154	20241031	161200	26396835	4085	4085	4085	4085	0
155	20241031	161100	26396835	4085	4085	4085	4085	0
156	20241031	161000	26396835	4085	4085	4085	4085	0
157	20241031	160900	26396835	4085	4085	4085	4085	0
158	20241031	160800	26396835	4085	4085	4085	4085	0
159	20241031	160700	26396835	4085	4085	4085	4085	0
160	20241031	160600	26396835	4085	4085	4085	4085	0
161	20241031	160500	26396835	4085	4085	4085	4085	0
162	20241031	160400	26396835	4085	4085	4085	4085	0
163	20241031	160300	26396835	4085	4085	4085	4085	0
164	20241031	160200	26396835	4085	4085	4085	4085	0
165	20241031	160100	26396835	4085	4085	4085	4085	0
166	20241031	160000	26396835	4085	4085	4085	4085	0
167	20241031	155900	26396835	4085	4085	4085	4085	0
168	20241031	155800	26396835	4085	4085	4085	4085	0
169	20241031	155700	26396835	4085	4085	4085	4085	0
170	20241031	155600	26396835	4085	4085	4085	4085	0
171	20241031	155500	26396835	4085	4085	4085	4085	0
172	20241031	155400	26396835	4085	4085	4085	4085	0
173	20241031	155300	26396835	4085	4085	4085	4085	0
174	20241031	155200	26396835	4085	4085	4085	4085	0
175	20241031	155100	26396835	4085	4085	4085	4085	0
176	20241031	155000	26396835	4085	4085	4085	4085	0
177	20241031	154900	26396835	4085	4085	4085	4085	0
178	20241031	154800	26396835	4085	4085	4085	4085	0
179	20241031	154700	26396835	4085	4085	4085	4085	0
180	20241031	154600	26396835	4085	4085	4085	4085	0
181	20241031	154500	26396835	4085	4085	4085	4085	0
182	20241031	154400	26396835	4085	4085	4085	4085	102
183	20241031	154300	26396835	4085	4085	4085	4085	0
184	20241031	154200	26396835	4085	4085	4085	4085	0
185	20241031	154100	26396835	4085	4085	4085	4085	0
186	20241031	154000	26396835	4085	4085	4085	4085	0
187	20241031	153900	26396835	4085	4085	4085	4085	0
188	20241031	153800	26396835	4085	4085	4085	4085	0
189	20241031	153700	26396835	4085	4085	4085	4085	0
190	20241031	153600	26396835	4085	4085	4085	4085	0
191	20241031	153500	26396835	4085	4085	4085	4085	0
192	20241031	153400	26396835	4085	4085	4085	4085	0
193	20241031	153300	26396835	4085	4085	4085	4085	0
194	20241031	153200	26396835	4085	4085	4085	4085	0
195	20241031	153100	26396835	4085	4085	4085	4085	0
196	20241031	153000	26396835	4085	4085	4085	4085	102
197	20241031	152900	25980165	4090	4090	4090	4090	0
198	20241031	152800	25980165	4090	4090	4090	4090	0
199	20241031	152700	25980165	4090	4090	4090	4090	0
200	20241031	152600	25980165	4090	4090	4090	4090	0
201	20241031	152500	25980165	4090	4090	4090	4090	0
202	20241031	152400	25980165	4090	4090	4090	4090	0
203	20241031	152300	25980165	4090	4090	4090	4090	0
204	20241031	152200	25980165	4090	4090	4090	4090	0
205	20241031	152100	25980165	4090	4090	4090	4090	0
206	20241031	152000	25980165	4090	4090	4090	4090	0
207	20241031	151900	25980165	4090	4090	4090	4085	3
208	20241031	151800	25967900	4080	4080	4080	4080	0
209	20241031	151700	25967900	4080	4080	4080	4080	0
210	20241031	151600	25967900	4080	4080	4080	4080	34
211	20241031	151500	25829180	4090	4090	4090	4090	0
212	20241031	151400	25829180	4090	4090	4090	4090	0
213	20241031	151300	25829180	4090	4090	4090	4090	0
214	20241031	151200	25829180	4090	4090	4090	4090	0
215	20241031	151100	25829180	4090	4090	4090	4090	0
216	20241031	151000	25829180	4090	4085	4090	4085	100
217	20241031	150900	25420640	4085	4085	4085	4085	0
218	20241031	150800	25420640	4085	4085	4085	4085	0
219	20241031	150700	25420640	4085	4085	4085	4085	1
220	20241031	150600	25416555	4085	4085	4085	4085	0
221	20241031	150500	25416555	4085	4085	4085	4085	2
222	20241031	150400	25408385	4085	4085	4085	4085	0
223	20241031	150300	25408385	4085	4085	4085	4085	20
224	20241031	150200	25326685	4085	4085	4085	4085	0
225	20241031	150100	25326685	4085	4085	4085	4085	0
226	20241031	150000	25326685	4085	4080	4085	4080	267
227	20241031	145900	24236960	4080	4080	4080	4080	0
228	20241031	145800	24236960	4080	4080	4080	4080	0
229	20241031	145700	24236960	4080	4080	4080	4080	0
230	20241031	145600	24236960	4080	4080	4080	4080	0
231	20241031	145500	24236960	4080	4080	4080	4080	0
232	20241031	145400	24236960	4080	4080	4080	4080	0
233	20241031	145300	24236960	4080	4080	4080	4080	0
234	20241031	145200	24236960	4080	4080	4080	4080	0
235	20241031	145100	24236960	4080	4080	4080	4080	0
236	20241031	145000	24236960	4080	4080	4080	4080	0
237	20241031	144900	24236960	4080	4080	4080	4080	0
238	20241031	144800	24236960	4080	4080	4080	4080	0
239	20241031	144700	24236960	4080	4080	4080	4080	0
240	20241031	144600	24236960	4080	4080	4080	4080	0
241	20241031	144500	24236960	4080	4080	4080	4080	0
242	20241031	144400	24236960	4080	4080	4080	4080	0
243	20241031	144300	24236960	4080	4080	4080	4080	0
244	20241031	144200	24236960	4080	4080	4080	4080	0
245	20241031	144100	24236960	4080	4080	4080	4080	0
246	20241031	144000	24236960	4080	4080	4080	4080	0
247	20241031	143900	24236960	4080	4080	4080	4080	0
248	20241031	143800	24236960	4080	4080	4080	4080	0
249	20241031	143700	24236960	4080	4080	4080	4080	0
250	20241031	143600	24236960	4080	4080	4080	4080	0
251	20241031	143500	24236960	4080	4080	4080	4080	0
252	20241031	143400	24236960	4080	4080	4080	4080	0
253	20241031	143300	24236960	4080	4080	4080	4080	0
254	20241031	143200	24236960	4080	4080	4080	4080	0
255	20241031	143100	24236960	4080	4080	4080	4080	0
256	20241031	143000	24236960	4080	4080	4080	4080	0
257	20241031	142900	24236960	4080	4080	4080	4080	0
258	20241031	142800	24236960	4080	4080	4080	4080	0
259	20241031	142700	24236960	4080	4080	4080	4080	0
260	20241031	142600	24236960	4080	4080	4080	4080	0
261	20241031	142500	24236960	4080	4080	4080	4080	0
262	20241031	142400	24236960	4080	4080	4080	4080	0
263	20241031	142300	24236960	4080	4080	4080	4080	0
264	20241031	142200	24236960	4080	4080	4080	4080	0
265	20241031	142100	24236960	4080	4080	4080	4080	0
266	20241031	142000	24236960	4080	4080	4080	4080	0
267	20241031	141900	24236960	4080	4080	4080	4080	0
268	20241031	141800	24236960	4080	4080	4080	4080	0
269	20241031	141700	24236960	4080	4080	4080	4080	0
270	20241031	141600	24236960	4080	4080	4080	4080	0
271	20241031	141500	24236960	4080	4080	4080	4080	0
272	20241031	141400	24236960	4080	4080	4080	4080	0
273	20241031	141300	24236960	4080	4080	4080	4080	0
274	20241031	141200	24236960	4080	4080	4080	4080	0
275	20241031	141100	24236960	4080	4080	4080	4080	0
276	20241031	141000	24236960	4080	4080	4080	4080	0
277	20241031	140900	24236960	4080	4080	4080	4080	0
278	20241031	140800	24236960	4080	4080	4080	4080	0
279	20241031	140700	24236960	4080	4080	4080	4080	0
280	20241031	140600	24236960	4080	4080	4080	4080	0
281	20241031	140500	24236960	4080	4080	4080	4080	0
282	20241031	140400	24236960	4080	4080	4080	4080	0
283	20241031	140300	24236960	4080	4080	4080	4080	0
284	20241031	140200	24236960	4080	4080	4080	4080	0
285	20241031	140100	24236960	4080	4080	4080	4080	0
286	20241031	140000	24236960	4080	4080	4080	4080	0
287	20241031	135900	24236960	4080	4080	4080	4080	0
288	20241031	135800	24236960	4080	4080	4080	4080	1
289	20241031	135700	24232880	4075	4075	4075	4075	0
290	20241031	135600	24232880	4075	4075	4075	4075	0
291	20241031	135500	24232880	4075	4075	4075	4075	12
292	20241031	135400	24183980	4075	4075	4075	4075	1
293	20241031	135300	24179905	4075	4075	4075	4075	0
294	20241031	135200	24179905	4075	4075	4075	4075	0
295	20241031	135100	24179905	4075	4075	4075	4075	0
296	20241031	135000	24179905	4075	4075	4075	4075	3
297	20241031	134900	24167680	4075	4075	4075	4075	0
298	20241031	134800	24167680	4075	4075	4075	4075	74
299	20241031	134700	23866130	4075	4075	4075	4075	8
300	20241031	134600	23833530	4075	4075	4075	4075	1
301	20241031	134500	23829455	4070	4070	4070	4070	0
302	20241031	134400	23829455	4070	4070	4070	4070	0
303	20241031	134300	23829455	4070	4070	4070	4070	0
304	20241031	134200	23829455	4070	4070	4070	4070	0
305	20241031	134100	23829455	4070	4070	4070	4070	0
306	20241031	134000	23829455	4070	4070	4070	4070	74
307	20241031	133900	23528275	4065	4065	4065	4065	0
308	20241031	133800	23528275	4065	4065	4065	4065	0
309	20241031	133700	23528275	4065	4065	4065	4065	0
310	20241031	133600	23528275	4065	4065	4065	4065	0
311	20241031	133500	23528275	4065	4065	4065	4065	0
312	20241031	133400	23528275	4065	4065	4065	4065	0
313	20241031	133300	23528275	4065	4065	4065	4065	0
314	20241031	133200	23528275	4065	4065	4065	4065	0
315	20241031	133100	23528275	4065	4070	4070	4065	15
316	20241031	133000	23467295	4060	4060	4060	4060	0
317	20241031	132900	23467295	4060	4060	4060	4060	0
318	20241031	132800	23467295	4060	4060	4060	4060	0
319	20241031	132700	23467295	4060	4060	4060	4060	0
320	20241031	132600	23467295	4060	4060	4060	4060	210
321	20241031	132500	22614695	4065	4060	4065	4060	1520
322	20241031	132400	16443130	4060	4060	4060	4060	0
323	20241031	132300	16443130	4060	4060	4060	4060	0
324	20241031	132200	16443130	4060	4060	4060	4060	0
325	20241031	132100	16443130	4060	4060	4060	4060	0
326	20241031	132000	16443130	4060	4060	4060	4060	1
327	20241031	131900	16439070	4055	4055	4055	4055	0
328	20241031	131800	16439070	4055	4055	4055	4055	0
329	20241031	131700	16439070	4055	4055	4055	4055	0
330	20241031	131600	16439070	4055	4055	4055	4055	0
331	20241031	131500	16439070	4055	4055	4055	4055	0
332	20241031	131400	16439070	4055	4055	4055	4055	0
333	20241031	131300	16439070	4055	4060	4060	4055	55
334	20241031	131200	16215795	4060	4060	4060	4060	0
335	20241031	131100	16215795	4060	4060	4060	4060	0
336	20241031	131000	16215795	4060	4060	4060	4060	0
337	20241031	130900	16215795	4060	4060	4060	4060	0
338	20241031	130800	16215795	4060	4060	4060	4060	0
339	20241031	130700	16215795	4060	4060	4060	4060	0
340	20241031	130600	16215795	4060	4060	4060	4060	0
341	20241031	130500	16215795	4060	4060	4060	4060	0
342	20241031	130400	16215795	4060	4060	4060	4060	0
343	20241031	130300	16215795	4060	4060	4060	4060	0
344	20241031	130200	16215795	4060	4060	4060	4060	0
345	20241031	130100	16215795	4060	4060	4060	4060	0
346	20241031	130000	16215795	4060	4060	4060	4060	0
347	20241031	125900	16215795	4060	4060	4060	4060	0
348	20241031	125800	16215795	4060	4060	4060	4060	0
349	20241031	125700	16215795	4060	4060	4060	4060	0
350	20241031	125600	16215795	4060	4060	4060	4060	0
351	20241031	125500	16215795	4060	4060	4060	4060	0
352	20241031	125400	16215795	4060	4055	4060	4055	2
353	20241031	125300	16207680	4060	4060	4060	4060	0
354	20241031	125200	16207680	4060	4060	4060	4060	0
355	20241031	125100	16207680	4060	4060	4060	4060	172
356	20241031	125000	15509360	4065	4065	4065	4065	0
357	20241031	124900	15509360	4065	4065	4065	4065	0
358	20241031	124800	15509360	4065	4065	4065	4065	0
359	20241031	124700	15509360	4065	4065	4065	4065	0
360	20241031	124600	15509360	4065	4065	4065	4065	0
361	20241031	124500	15509360	4065	4065	4065	4065	0
362	20241031	124400	15509360	4065	4065	4065	4065	0
363	20241031	124300	15509360	4065	4065	4065	4065	0
364	20241031	124200	15509360	4065	4065	4065	4065	0
365	20241031	124100	15509360	4065	4065	4065	4065	0
366	20241031	124000	15509360	4065	4065	4065	4065	3
367	20241031	123900	15497165	4060	4060	4060	4060	5
368	20241031	123800	15476865	4065	4065	4065	4065	1
369	20241031	123700	15472800	4065	4065	4065	4065	0
370	20241031	123600	15472800	4065	4065	4065	4065	0
371	20241031	123500	15472800	4065	4065	4065	4065	0
372	20241031	123400	15472800	4065	4065	4065	4065	0
373	20241031	123300	15472800	4065	4065	4065	4065	0
374	20241031	123200	15472800	4065	4065	4065	4065	0
375	20241031	123100	15472800	4065	4065	4065	4065	0
376	20241031	123000	15472800	4065	4065	4065	4065	0
377	20241031	122900	15472800	4065	4065	4065	4065	0
378	20241031	122800	15472800	4065	4065	4065	4065	0
379	20241031	122700	15472800	4065	4065	4065	4065	0
380	20241031	122600	15472800	4065	4065	4065	4065	0
381	20241031	122500	15472800	4065	4065	4065	4065	263
382	20241031	122400	14403705	4060	4060	4060	4060	0
383	20241031	122300	14403705	4060	4060	4060	4060	0
384	20241031	122200	14403705	4060	4060	4060	4060	0
385	20241031	122100	14403705	4060	4060	4060	4060	0
386	20241031	122000	14403705	4060	4060	4060	4060	100
387	20241031	121900	13997705	4050	4050	4050	4050	0
388	20241031	121800	13997705	4050	4050	4050	4050	0
389	20241031	121700	13997705	4050	4050	4050	4050	0
390	20241031	121600	13997705	4050	4050	4050	4050	0
391	20241031	121500	13997705	4050	4050	4050	4050	0
392	20241031	121400	13997705	4050	4050	4050	4050	0
393	20241031	121300	13997705	4050	4050	4050	4050	0
394	20241031	121200	13997705	4050	4050	4050	4050	0
395	20241031	121100	13997705	4050	4050	4050	4050	0
396	20241031	121000	13997705	4050	4050	4050	4050	0
397	20241031	120900	13997705	4050	4050	4050	4050	0
398	20241031	120800	13997705	4050	4050	4050	4050	0
399	20241031	120700	13997705	4050	4050	4050	4050	0
400	20241031	120600	13997705	4050	4050	4050	4050	0
401	20241031	120500	13997705	4050	4050	4050	4050	0
402	20241031	120400	13997705	4050	4050	4050	4050	0
403	20241031	120300	13997705	4050	4050	4050	4050	0
404	20241031	120200	13997705	4050	4050	4050	4050	0
405	20241031	120100	13997705	4050	4050	4050	4050	0
406	20241031	120000	13997705	4050	4050	4050	4050	0
407	20241031	115900	13997705	4050	4050	4050	4050	0
408	20241031	115800	13997705	4050	4050	4050	4050	0
409	20241031	115700	13997705	4050	4050	4050	4050	0
410	20241031	115600	13997705	4050	4050	4050	4050	0
411	20241031	115500	13997705	4050	4050	4050	4050	0
412	20241031	115400	13997705	4050	4050	4050	4050	0
413	20241031	115300	13997705	4050	4050	4050	4050	0
414	20241031	115200	13997705	4050	4050	4050	4050	0
415	20241031	115100	13997705	4050	4050	4050	4050	0
416	20241031	115000	13997705	4050	4050	4050	4050	0
417	20241031	114900	13997705	4050	4050	4050	4050	0
418	20241031	114800	13997705	4050	4050	4050	4050	0
419	20241031	114700	13997705	4050	4050	4050	4050	0
420	20241031	114600	13997705	4050	4050	4050	4050	0
421	20241031	114500	13997705	4050	4050	4050	4050	0
422	20241031	114400	13997705	4050	4050	4050	4050	0
423	20241031	114300	13997705	4050	4050	4050	4050	60
424	20241031	114200	13754705	4050	4050	4050	4050	0
425	20241031	114100	13754705	4050	4050	4050	4050	0
426	20241031	114000	13754705	4050	4050	4050	4050	0
427	20241031	113900	13754705	4050	4050	4050	4050	0
428	20241031	113800	13754705	4050	4050	4050	4050	0
429	20241031	113700	13754705	4050	4050	4050	4050	0
430	20241031	113600	13754705	4050	4050	4050	4050	0
431	20241031	113500	13754705	4050	4050	4050	4050	41
432	20241031	113400	13588655	4065	4065	4065	4065	0
433	20241031	113300	13588655	4065	4065	4065	4065	0
434	20241031	113200	13588655	4065	4065	4065	4065	0
435	20241031	113100	13588655	4065	4065	4065	4065	0
436	20241031	113000	13588655	4065	4065	4065	4065	0
437	20241031	112900	13588655	4065	4065	4065	4065	0
438	20241031	112800	13588655	4065	4065	4065	4065	0
439	20241031	112700	13588655	4065	4065	4065	4065	0
440	20241031	112600	13588655	4065	4065	4065	4065	0
441	20241031	112500	13588655	4065	4065	4065	4065	0
442	20241031	112400	13588655	4065	4065	4065	4065	0
443	20241031	112300	13588655	4065	4065	4065	4065	0
444	20241031	112200	13588655	4065	4065	4065	4065	0
445	20241031	112100	13588655	4065	4065	4065	4065	0
446	20241031	112000	13588655	4065	4065	4065	4065	0
447	20241031	111900	13588655	4065	4065	4065	4065	0
448	20241031	111800	13588655	4065	4065	4065	4065	0
449	20241031	111700	13588655	4065	4065	4065	4065	0
450	20241031	111600	13588655	4065	4065	4065	4065	0
451	20241031	111500	13588655	4065	4065	4065	4065	0
452	20241031	111400	13588655	4065	4065	4065	4065	0
453	20241031	111300	13588655	4065	4065	4065	4065	0
454	20241031	111200	13588655	4065	4065	4065	4065	0
455	20241031	111100	13588655	4065	4065	4065	4065	0
456	20241031	111000	13588655	4065	4065	4065	4065	0
457	20241031	110900	13588655	4065	4065	4065	4065	0
458	20241031	110800	13588655	4065	4065	4065	4065	0
459	20241031	110700	13588655	4065	4065	4065	4065	0
460	20241031	110600	13588655	4065	4065	4065	4065	0
461	20241031	110500	13588655	4065	4065	4065	4065	0
462	20241031	110400	13588655	4065	4065	4065	4065	0
463	20241031	110300	13588655	4065	4065	4065	4065	0
464	20241031	110200	13588655	4065	4065	4065	4065	0
465	20241031	110100	13588655	4065	4065	4065	4065	0
466	20241031	110000	13588655	4065	4050	4065	4050	1016
467	20241031	105900	9473840	4050	4050	4050	4050	0
468	20241031	105800	9473840	4050	4050	4050	4050	0
469	20241031	105700	9473840	4050	4050	4050	4050	0
470	20241031	105600	9473840	4050	4050	4050	4050	0
471	20241031	105500	9473840	4050	4050	4050	4050	0
472	20241031	105400	9473840	4050	4050	4050	4050	0
473	20241031	105300	9473840	4050	4050	4050	4050	0
474	20241031	105200	9473840	4050	4050	4050	4050	0
475	20241031	105100	9473840	4050	4050	4050	4050	1
476	20241031	105000	9469790	4040	4040	4040	4040	0
477	20241031	104900	9469790	4040	4040	4040	4040	0
478	20241031	104800	9469790	4040	4040	4040	4040	0
479	20241031	104700	9469790	4040	4040	4040	4040	0
480	20241031	104600	9469790	4040	4040	4040	4040	0
481	20241031	104500	9469790	4040	4040	4040	4040	0
482	20241031	104400	9469790	4040	4040	4040	4040	0
483	20241031	104300	9469790	4040	4040	4040	4040	0
484	20241031	104200	9469790	4040	4040	4040	4040	0
485	20241031	104100	9469790	4040	4040	4040	4040	0
486	20241031	104000	9469790	4040	4040	4040	4040	29
487	20241031	103900	9352630	4040	4040	4040	4040	0
488	20241031	103800	9352630	4040	4040	4040	4040	0
489	20241031	103700	9352630	4040	4040	4040	4040	0
490	20241031	103600	9352630	4040	4050	4050	4040	1000
491	20241031	103500	5310005	4050	4050	4050	4050	0
492	20241031	103400	5310005	4050	4050	4050	4050	0
493	20241031	103300	5310005	4050	4050	4050	4050	0
494	20241031	103200	5310005	4050	4050	4050	4050	0
495	20241031	103100	5310005	4050	4050	4050	4050	0
496	20241031	103000	5310005	4050	4050	4050	4050	0
497	20241031	102900	5310005	4050	4050	4050	4050	0
498	20241031	102800	5310005	4050	4050	4050	4050	0
499	20241031	102700	5310005	4050	4050	4050	4050	0
500	20241031	102600	5310005	4050	4050	4050	4050	0
501	20241031	102500	5310005	4050	4050	4050	4050	0
502	20241031	102400	5310005	4050	4060	4060	4050	1200
503	20241031	102300	449960	4065	4065	4065	4065	0
504	20241031	102200	449960	4065	4065	4065	4065	0
505	20241031	102100	449960	4065	4065	4065	4065	0
506	20241031	102000	449960	4065	4065	4065	4065	0
507	20241031	101900	449960	4065	4065	4065	4065	0
508	20241031	101800	449960	4065	4065	4065	4065	0
509	20241031	101700	449960	4065	4065	4065	4065	0
510	20241031	101600	449960	4065	4065	4065	4065	0
511	20241031	101500	449960	4065	4065	4065	4065	0
512	20241031	101400	449960	4065	4065	4065	4065	0
513	20241031	101300	449960	4065	4065	4065	4065	0
514	20241031	101200	449960	4065	4065	4065	4065	0
515	20241031	101100	449960	4065	4065	4065	4065	0
516	20241031	101000	449960	4065	4065	4065	4065	0
517	20241031	100900	449960	4065	4065	4065	4065	0
518	20241031	100800	449960	4065	4065	4065	4065	0
519	20241031	100700	449960	4065	4065	4065	4065	0
520	20241031	100600	449960	4065	4065	4065	4065	0
521	20241031	100500	449960	4065	4065	4065	4065	0
522	20241031	100400	449960	4065	4065	4065	4065	0
523	20241031	100300	449960	4065	4065	4065	4065	1
524	20241031	100200	445895	4065	4065	4065	4065	0
525	20241031	100100	445895	4065	4065	4065	4065	0
526	20241031	100000	445895	4065	4065	4065	4065	0
527	20241031	095900	445895	4065	4065	4065	4065	0
528	20241031	095800	445895	4065	4065	4065	4065	0
529	20241031	095700	445895	4065	4065	4065	4065	1
530	20241031	095600	441830	4060	4060	4060	4060	0
531	20241031	095500	441830	4060	4060	4060	4060	0
532	20241031	095400	441830	4060	4060	4060	4060	0
533	20241031	095300	441830	4060	4060	4060	4060	3
534	20241031	095200	429650	4060	4060	4060	4060	0
535	20241031	095100	429650	4060	4060	4060	4060	0
536	20241031	095000	429650	4060	4060	4060	4060	0
537	20241031	094900	429650	4060	4060	4060	4060	0
538	20241031	094800	429650	4060	4060	4060	4060	0
539	20241031	094700	429650	4060	4060	4060	4060	0
540	20241031	094600	429650	4060	4060	4060	4060	0
541	20241031	094500	429650	4060	4060	4060	4060	0
542	20241031	094400	429650	4060	4060	4060	4060	0
543	20241031	094300	429650	4060	4060	4060	4060	3
544	20241031	094200	417470	4055	4055	4055	4055	0
545	20241031	094100	417470	4055	4055	4055	4055	57
546	20241031	094000	186335	4050	4050	4050	4050	0
547	20241031	093900	186335	4050	4050	4050	4050	0
548	20241031	093800	186335	4050	4050	4050	4050	0
549	20241031	093700	186335	4050	4050	4050	4050	0
550	20241031	093600	186335	4050	4050	4050	4050	0
551	20241031	093500	186335	4050	4050	4050	4050	0
552	20241031	093400	186335	4050	4050	4050	4050	0
553	20241031	093300	186335	4050	4050	4050	4050	0
554	20241031	093200	186335	4050	4050	4050	4050	0
555	20241031	093100	186335	4050	4050	4050	4050	0
556	20241031	093000	186335	4050	4050	4050	4050	0
557	20241031	092900	186335	4050	4050	4050	4050	0
558	20241031	092800	186335	4050	4050	4050	4050	0
559	20241031	092700	186335	4050	4050	4050	4050	1
560	20241031	092600	182285	4050	4050	4050	4050	1
561	20241031	092500	178235	4050	4050	4050	4050	0
562	20241031	092400	178235	4050	4050	4050	4050	1
563	20241031	092300	174185	4050	4050	4050	4050	1
564	20241031	092200	170135	4055	4050	4055	4050	6
565	20241031	092100	145810	4050	4050	4050	4050	0
566	20241031	092000	145810	4050	4050	4050	4050	1
567	20241031	091900	141760	4050	4050	4050	4050	2
568	20241031	091800	133660	4055	4055	4055	4055	0
569	20241031	091700	133660	4055	4055	4055	4055	1
570	20241031	091600	129605	4050	4045	4050	4045	9
571	20241031	091500	93160	4045	4045	4045	4045	1
572	20241031	091400	89115	4050	4050	4050	4050	1
573	20241031	091300	85065	4045	4045	4045	4045	1
574	20241031	091200	81020	4045	4045	4045	4045	1
575	20241031	091100	76975	4045	4045	4045	4045	1
576	20241031	091000	72930	4045	4045	4045	4045	0
577	20241031	090900	72930	4045	4045	4045	4045	1
578	20241031	090800	68885	4045	4045	4045	4045	1
579	20241031	090700	64840	4045	4045	4045	4045	0
580	20241031	090600	64840	4045	4045	4045	4045	1
581	20241031	090500	60795	4045	4045	4045	4045	1
582	20241031	090400	56750	4045	4045	4045	4045	1
583	20241031	090300	52705	4045	4045	4045	4045	0
584	20241031	090200	52705	4045	4045	4045	4045	1
585	20241031	090100	48660	4045	4045	4045	4045	6
586	20241031	090000	24390	4065	4065	4065	4065	6