KissMeData/068930/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195000	41757060	7390	7390	7390	7390	234
3	20241031	194900	41757060	7390	7390	7390	7390	0
4	20241031	194800	41757060	7390	7390	7390	7390	0
5	20241031	194700	41757060	7390	7390	7390	7390	0
6	20241031	194600	41757060	7390	7390	7390	7390	0
7	20241031	194500	41757060	7390	7390	7390	7390	0
8	20241031	194400	41757060	7390	7390	7390	7390	0
9	20241031	194300	41757060	7390	7390	7390	7390	0
10	20241031	194200	41757060	7390	7390	7390	7390	0
11	20241031	194100	41757060	7390	7390	7390	7390	0
12	20241031	194000	41757060	7390	7390	7390	7390	0
13	20241031	193900	41757060	7390	7390	7390	7390	0
14	20241031	193800	41757060	7390	7390	7390	7390	0
15	20241031	193700	41757060	7390	7390	7390	7390	0
16	20241031	193600	41757060	7390	7390	7390	7390	0
17	20241031	193500	41757060	7390	7390	7390	7390	0
18	20241031	193400	41757060	7390	7390	7390	7390	0
19	20241031	193300	41757060	7390	7390	7390	7390	0
20	20241031	193200	41757060	7390	7390	7390	7390	0
21	20241031	193100	41757060	7390	7390	7390	7390	0
22	20241031	193000	41757060	7390	7390	7390	7390	0
23	20241031	192900	41757060	7390	7390	7390	7390	0
24	20241031	192800	41757060	7390	7390	7390	7390	0
25	20241031	192700	41757060	7390	7390	7390	7390	0
26	20241031	192600	41757060	7390	7390	7390	7390	0
27	20241031	192500	41757060	7390	7390	7390	7390	0
28	20241031	192400	41757060	7390	7390	7390	7390	0
29	20241031	192300	41757060	7390	7390	7390	7390	0
30	20241031	192200	41757060	7390	7390	7390	7390	0
31	20241031	192100	41757060	7390	7390	7390	7390	0
32	20241031	192000	41757060	7390	7390	7390	7390	234
33	20241031	191900	41757060	7390	7390	7390	7390	0
34	20241031	191800	41757060	7390	7390	7390	7390	0
35	20241031	191700	41757060	7390	7390	7390	7390	0
36	20241031	191600	41757060	7390	7390	7390	7390	0
37	20241031	191500	41757060	7390	7390	7390	7390	0
38	20241031	191400	41757060	7390	7390	7390	7390	0
39	20241031	191300	41757060	7390	7390	7390	7390	0
40	20241031	191200	41757060	7390	7390	7390	7390	0
41	20241031	191100	41757060	7390	7390	7390	7390	0
42	20241031	191000	41757060	7390	7390	7390	7390	0
43	20241031	190900	41757060	7390	7390	7390	7390	0
44	20241031	190800	41757060	7390	7390	7390	7390	0
45	20241031	190700	41757060	7390	7390	7390	7390	0
46	20241031	190600	41757060	7390	7390	7390	7390	0
47	20241031	190500	41757060	7390	7390	7390	7390	0
48	20241031	190400	41757060	7390	7390	7390	7390	0
49	20241031	190300	41757060	7390	7390	7390	7390	0
50	20241031	190200	41757060	7390	7390	7390	7390	0
51	20241031	190100	41757060	7390	7390	7390	7390	0
52	20241031	190000	41757060	7390	7390	7390	7390	0
53	20241031	185900	41757060	7390	7390	7390	7390	0
54	20241031	185800	41757060	7390	7390	7390	7390	0
55	20241031	185700	41757060	7390	7390	7390	7390	0
56	20241031	185600	41757060	7390	7390	7390	7390	0
57	20241031	185500	41757060	7390	7390	7390	7390	0
58	20241031	185400	41757060	7390	7390	7390	7390	0
59	20241031	185300	41757060	7390	7390	7390	7390	0
60	20241031	185200	41757060	7390	7390	7390	7390	0
61	20241031	185100	41757060	7390	7390	7390	7390	0
62	20241031	185000	41757060	7390	7390	7390	7390	234
63	20241031	184900	41757060	7390	7390	7390	7390	0
64	20241031	184800	41757060	7390	7390	7390	7390	0
65	20241031	184700	41757060	7390	7390	7390	7390	0
66	20241031	184600	41757060	7390	7390	7390	7390	0
67	20241031	184500	41757060	7390	7390	7390	7390	0
68	20241031	184400	41757060	7390	7390	7390	7390	0
69	20241031	184300	41757060	7390	7390	7390	7390	0
70	20241031	184200	41757060	7390	7390	7390	7390	0
71	20241031	184100	41757060	7390	7390	7390	7390	0
72	20241031	184000	41757060	7390	7390	7390	7390	0
73	20241031	183900	41757060	7390	7390	7390	7390	0
74	20241031	183800	41757060	7390	7390	7390	7390	0
75	20241031	183700	41757060	7390	7390	7390	7390	0
76	20241031	183600	41757060	7390	7390	7390	7390	0
77	20241031	183500	41757060	7390	7390	7390	7390	0
78	20241031	183400	41757060	7390	7390	7390	7390	0
79	20241031	183300	41757060	7390	7390	7390	7390	0
80	20241031	183200	41757060	7390	7390	7390	7390	0
81	20241031	183100	41757060	7390	7390	7390	7390	0
82	20241031	183000	41757060	7390	7390	7390	7390	0
83	20241031	182900	41757060	7390	7390	7390	7390	0
84	20241031	182800	41757060	7390	7390	7390	7390	0
85	20241031	182700	41757060	7390	7390	7390	7390	0
86	20241031	182600	41757060	7390	7390	7390	7390	0
87	20241031	182500	41757060	7390	7390	7390	7390	0
88	20241031	182400	41757060	7390	7390	7390	7390	0
89	20241031	182300	41757060	7390	7390	7390	7390	0
90	20241031	182200	41757060	7390	7390	7390	7390	0
91	20241031	182100	41757060	7390	7390	7390	7390	0
92	20241031	182000	41757060	7390	7390	7390	7390	234
93	20241031	181900	41757060	7390	7390	7390	7390	0
94	20241031	181800	41757060	7390	7390	7390	7390	0
95	20241031	181700	41757060	7390	7390	7390	7390	0
96	20241031	181600	41757060	7390	7390	7390	7390	0
97	20241031	181500	41757060	7390	7390	7390	7390	0
98	20241031	181400	41757060	7390	7390	7390	7390	0
99	20241031	181300	41757060	7390	7390	7390	7390	0
100	20241031	181200	41757060	7390	7390	7390	7390	0
101	20241031	181100	41757060	7390	7390	7390	7390	0
102	20241031	181000	41757060	7390	7390	7390	7390	0
103	20241031	180900	41757060	7390	7390	7390	7390	0
104	20241031	180800	41757060	7390	7390	7390	7390	0
105	20241031	180700	41757060	7390	7390	7390	7390	0
106	20241031	180600	41757060	7390	7390	7390	7390	0
107	20241031	180500	41757060	7390	7390	7390	7390	0
108	20241031	180400	41757060	7390	7390	7390	7390	0
109	20241031	180300	41757060	7390	7390	7390	7390	0
110	20241031	180200	41757060	7390	7390	7390	7390	0
111	20241031	180100	41757060	7390	7390	7390	7390	0
112	20241031	180000	41757060	7390	7390	7390	7390	0
113	20241031	175900	41757060	7390	7390	7390	7390	0
114	20241031	175800	41757060	7390	7390	7390	7390	0
115	20241031	175700	41757060	7390	7390	7390	7390	0
116	20241031	175600	41757060	7390	7390	7390	7390	0
117	20241031	175500	41757060	7390	7390	7390	7390	0
118	20241031	175400	41757060	7390	7390	7390	7390	0
119	20241031	175300	41757060	7390	7390	7390	7390	0
120	20241031	175200	41757060	7390	7390	7390	7390	0
121	20241031	175100	41757060	7390	7390	7390	7390	0
122	20241031	175000	41757060	7390	7390	7390	7390	234
123	20241031	174900	41757060	7390	7390	7390	7390	0
124	20241031	174800	41757060	7390	7390	7390	7390	0
125	20241031	174700	41757060	7390	7390	7390	7390	0
126	20241031	174600	41757060	7390	7390	7390	7390	0
127	20241031	174500	41757060	7390	7390	7390	7390	0
128	20241031	174400	41757060	7390	7390	7390	7390	0
129	20241031	174300	41757060	7390	7390	7390	7390	0
130	20241031	174200	41757060	7390	7390	7390	7390	0
131	20241031	174100	41757060	7390	7390	7390	7390	0
132	20241031	174000	41757060	7390	7390	7390	7390	0
133	20241031	173900	41757060	7390	7390	7390	7390	0
134	20241031	173800	41757060	7390	7390	7390	7390	0
135	20241031	173700	41757060	7390	7390	7390	7390	0
136	20241031	173600	41757060	7390	7390	7390	7390	0
137	20241031	173500	41757060	7390	7390	7390	7390	0
138	20241031	173400	41757060	7390	7390	7390	7390	0
139	20241031	173300	41757060	7390	7390	7390	7390	0
140	20241031	173200	41757060	7390	7390	7390	7390	0
141	20241031	173100	41757060	7390	7390	7390	7390	0
142	20241031	173000	41757060	7390	7390	7390	7390	0
143	20241031	172900	41757060	7390	7390	7390	7390	0
144	20241031	172800	41757060	7390	7390	7390	7390	0
145	20241031	172700	41757060	7390	7390	7390	7390	0
146	20241031	172600	41757060	7390	7390	7390	7390	0
147	20241031	172500	41757060	7390	7390	7390	7390	0
148	20241031	172400	41757060	7390	7390	7390	7390	0
149	20241031	172300	41757060	7390	7390	7390	7390	0
150	20241031	172200	41757060	7390	7390	7390	7390	0
151	20241031	172100	41757060	7390	7390	7390	7390	0
152	20241031	172000	41757060	7390	7390	7390	7390	234
153	20241031	171900	41757060	7390	7390	7390	7390	0
154	20241031	171800	41757060	7390	7390	7390	7390	0
155	20241031	171700	41757060	7390	7390	7390	7390	0
156	20241031	171600	41757060	7390	7390	7390	7390	0
157	20241031	171500	41757060	7390	7390	7390	7390	0
158	20241031	171400	41757060	7390	7390	7390	7390	0
159	20241031	171300	41757060	7390	7390	7390	7390	0
160	20241031	171200	41757060	7390	7390	7390	7390	0
161	20241031	171100	41757060	7390	7390	7390	7390	0
162	20241031	171000	41757060	7390	7390	7390	7390	0
163	20241031	170900	41757060	7390	7390	7390	7390	0
164	20241031	170800	41757060	7390	7390	7390	7390	0
165	20241031	170700	41757060	7390	7390	7390	7390	0
166	20241031	170600	41757060	7390	7390	7390	7390	0
167	20241031	170500	41757060	7390	7390	7390	7390	0
168	20241031	170400	41757060	7390	7390	7390	7390	0
169	20241031	170300	41757060	7390	7390	7390	7390	0
170	20241031	170200	41757060	7390	7390	7390	7390	0
171	20241031	170100	41757060	7390	7390	7390	7390	0
172	20241031	170000	41757060	7390	7390	7390	7390	0
173	20241031	165900	41757060	7390	7390	7390	7390	0
174	20241031	165800	41757060	7390	7390	7390	7390	0
175	20241031	165700	41757060	7390	7390	7390	7390	0
176	20241031	165600	41757060	7390	7390	7390	7390	0
177	20241031	165500	41757060	7390	7390	7390	7390	0
178	20241031	165400	41757060	7390	7390	7390	7390	0
179	20241031	165300	41757060	7390	7390	7390	7390	0
180	20241031	165200	41757060	7390	7390	7390	7390	0
181	20241031	165100	41757060	7390	7390	7390	7390	0
182	20241031	165000	41757060	7390	7390	7390	7390	234
183	20241031	164900	41757060	7390	7390	7390	7390	0
184	20241031	164800	41757060	7390	7390	7390	7390	0
185	20241031	164700	41757060	7390	7390	7390	7390	0
186	20241031	164600	41757060	7390	7390	7390	7390	0
187	20241031	164500	41757060	7390	7390	7390	7390	0
188	20241031	164400	41757060	7390	7390	7390	7390	0
189	20241031	164300	41757060	7390	7390	7390	7390	0
190	20241031	164200	41757060	7390	7390	7390	7390	0
191	20241031	164100	41757060	7390	7390	7390	7390	0
192	20241031	164000	41757060	7390	7390	7390	7390	0
193	20241031	163900	41757060	7390	7390	7390	7390	0
194	20241031	163800	41757060	7390	7390	7390	7390	0
195	20241031	163700	41757060	7390	7390	7390	7390	0
196	20241031	163600	41757060	7390	7390	7390	7390	0
197	20241031	163500	41757060	7390	7390	7390	7390	0
198	20241031	163400	41757060	7390	7390	7390	7390	0
199	20241031	163300	41757060	7390	7390	7390	7390	0
200	20241031	163200	41757060	7390	7390	7390	7390	0
201	20241031	163100	41757060	7390	7390	7390	7390	0
202	20241031	163000	41757060	7390	7390	7390	7390	0
203	20241031	162900	41757060	7390	7390	7390	7390	0
204	20241031	162800	41757060	7390	7390	7390	7390	0
205	20241031	162700	41757060	7390	7390	7390	7390	0
206	20241031	162600	41757060	7390	7390	7390	7390	0
207	20241031	162500	41757060	7390	7390	7390	7390	0
208	20241031	162400	41757060	7390	7390	7390	7390	0
209	20241031	162300	41757060	7390	7390	7390	7390	0
210	20241031	162200	41757060	7390	7390	7390	7390	0
211	20241031	162100	41757060	7390	7390	7390	7390	0
212	20241031	162000	41757060	7390	7390	7390	7390	234
213	20241031	161900	41757060	7390	7390	7390	7390	0
214	20241031	161800	41757060	7390	7390	7390	7390	0
215	20241031	161700	41757060	7390	7390	7390	7390	0
216	20241031	161600	41757060	7390	7390	7390	7390	0
217	20241031	161500	41757060	7390	7390	7390	7390	0
218	20241031	161400	41757060	7390	7390	7390	7390	0
219	20241031	161300	41757060	7390	7390	7390	7390	0
220	20241031	161200	41757060	7390	7390	7390	7390	0
221	20241031	161100	41757060	7390	7390	7390	7390	0
222	20241031	161000	41757060	7390	7390	7390	7390	0
223	20241031	160900	41757060	7390	7390	7390	7390	0
224	20241031	160800	41757060	7390	7390	7390	7390	0
225	20241031	160700	41757060	7390	7390	7390	7390	0
226	20241031	160600	41757060	7390	7390	7390	7390	0
227	20241031	160500	41757060	7390	7390	7390	7390	0
228	20241031	160400	41757060	7390	7390	7390	7390	0
229	20241031	160300	41757060	7390	7390	7390	7390	0
230	20241031	160200	41757060	7390	7390	7390	7390	0
231	20241031	160100	41757060	7390	7390	7390	7390	0
232	20241031	160000	41757060	7390	7390	7390	7390	0
233	20241031	155900	41757060	7390	7390	7390	7390	0
234	20241031	155800	41757060	7390	7390	7390	7390	0
235	20241031	155700	41757060	7390	7390	7390	7390	0
236	20241031	155600	41757060	7390	7390	7390	7390	0
237	20241031	155500	41757060	7390	7390	7390	7390	0
238	20241031	155400	41757060	7390	7390	7390	7390	0
239	20241031	155300	41757060	7390	7390	7390	7390	0
240	20241031	155200	41757060	7390	7390	7390	7390	0
241	20241031	155100	41757060	7390	7390	7390	7390	0
242	20241031	155000	41757060	7390	7390	7390	7390	234
243	20241031	154900	41757060	7390	7390	7390	7390	0
244	20241031	154800	41757060	7390	7390	7390	7390	0
245	20241031	154700	41757060	7390	7390	7390	7390	0
246	20241031	154600	41757060	7390	7390	7390	7390	0
247	20241031	154500	41757060	7390	7390	7390	7390	0
248	20241031	154400	41757060	7390	7390	7390	7390	0
249	20241031	154300	41757060	7390	7390	7390	7390	0
250	20241031	154200	41757060	7390	7390	7390	7390	0
251	20241031	154100	41757060	7390	7390	7390	7390	0
252	20241031	154000	41757060	7390	7390	7390	7390	0
253	20241031	153900	41757060	7390	7390	7390	7390	0
254	20241031	153800	41757060	7390	7390	7390	7390	0
255	20241031	153700	41757060	7390	7390	7390	7390	0
256	20241031	153600	41757060	7390	7390	7390	7390	0
257	20241031	153500	41757060	7390	7390	7390	7390	0
258	20241031	153400	41757060	7390	7390	7390	7390	0
259	20241031	153300	41757060	7390	7390	7390	7390	0
260	20241031	153200	41757060	7390	7390	7390	7390	0
261	20241031	153100	41757060	7390	7390	7390	7390	0
262	20241031	153000	41757060	7390	7390	7390	7390	234
263	20241031	152900	40027800	7390	7390	7390	7390	0
264	20241031	152800	40027800	7390	7390	7390	7390	0
265	20241031	152700	40027800	7390	7390	7390	7390	0
266	20241031	152600	40027800	7390	7390	7390	7390	0
267	20241031	152500	40027800	7390	7390	7390	7390	0
268	20241031	152400	40027800	7390	7390	7390	7390	0
269	20241031	152300	40027800	7390	7390	7390	7390	0
270	20241031	152200	40027800	7390	7390	7390	7390	0
271	20241031	152100	40027800	7390	7390	7390	7390	0
272	20241031	152000	40027800	7390	7390	7390	7390	0
273	20241031	151900	40027800	7390	7390	7390	7390	0
274	20241031	151800	40027800	7390	7380	7390	7380	20
275	20241031	151700	39880190	7400	7400	7400	7400	0
276	20241031	151600	39880190	7400	7400	7400	7400	0
277	20241031	151500	39880190	7400	7380	7400	7380	38
278	20241031	151400	39599590	7380	7380	7380	7380	0
279	20241031	151300	39599590	7380	7380	7380	7380	0
280	20241031	151200	39599590	7380	7380	7380	7380	18
281	20241031	151100	39466750	7400	7390	7400	7390	17
282	20241031	151000	39341060	7380	7380	7380	7380	20
283	20241031	150900	39193460	7400	7380	7400	7380	208
284	20241031	150800	37658100	7390	7390	7390	7390	11
285	20241031	150700	37576810	7400	7400	7400	7400	0
286	20241031	150600	37576810	7400	7400	7400	7400	0
287	20241031	150500	37576810	7400	7400	7400	7400	0
288	20241031	150400	37576810	7400	7400	7400	7400	0
289	20241031	150300	37576810	7400	7400	7400	7400	0
290	20241031	150200	37576810	7400	7400	7400	7400	0
291	20241031	150100	37576810	7400	7400	7400	7400	0
292	20241031	150000	37576810	7400	7400	7400	7400	0
293	20241031	145900	37576810	7400	7400	7400	7400	39
294	20241031	145800	37288210	7400	7400	7400	7400	0
295	20241031	145700	37288210	7400	7400	7400	7400	0
296	20241031	145600	37288210	7400	7400	7400	7400	0
297	20241031	145500	37288210	7400	7400	7400	7400	0
298	20241031	145400	37288210	7400	7400	7400	7400	0
299	20241031	145300	37288210	7400	7400	7400	7400	0
300	20241031	145200	37288210	7400	7400	7400	7400	0
301	20241031	145100	37288210	7400	7400	7400	7400	0
302	20241031	145000	37288210	7400	7400	7400	7400	0
303	20241031	144900	37288210	7400	7400	7400	7400	23
304	20241031	144800	37118010	7400	7400	7400	7400	2
305	20241031	144700	37103210	7400	7400	7400	7400	0
306	20241031	144600	37103210	7400	7400	7400	7400	0
307	20241031	144500	37103210	7400	7400	7400	7400	0
308	20241031	144400	37103210	7400	7400	7400	7400	0
309	20241031	144300	37103210	7400	7400	7400	7400	0
310	20241031	144200	37103210	7400	7400	7400	7400	0
311	20241031	144100	37103210	7400	7400	7400	7400	0
312	20241031	144000	37103210	7400	7400	7400	7400	0
313	20241031	143900	37103210	7400	7390	7400	7390	36
314	20241031	143800	36837110	7400	7400	7400	7400	117
315	20241031	143700	35971310	7400	7390	7400	7390	1177
316	20241031	143600	27270200	7390	7390	7390	7390	0
317	20241031	143500	27270200	7390	7380	7390	7380	470
318	20241031	143400	23800490	7370	7360	7370	7360	589
319	20241031	143300	19460360	7360	7360	7360	7360	0
320	20241031	143200	19460360	7360	7350	7360	7350	29
321	20241031	143100	19247170	7360	7360	7360	7360	0
322	20241031	143000	19247170	7360	7360	7360	7360	0
323	20241031	142900	19247170	7360	7360	7360	7360	0
324	20241031	142800	19247170	7360	7360	7360	7360	0
325	20241031	142700	19247170	7360	7360	7360	7360	0
326	20241031	142600	19247170	7360	7360	7360	7360	0
327	20241031	142500	19247170	7360	7360	7360	7360	22
328	20241031	142400	19085250	7360	7360	7360	7360	0
329	20241031	142300	19085250	7360	7360	7360	7360	0
330	20241031	142200	19085250	7360	7360	7360	7360	0
331	20241031	142100	19085250	7360	7360	7360	7360	0
332	20241031	142000	19085250	7360	7360	7360	7360	0
333	20241031	141900	19085250	7360	7360	7360	7360	0
334	20241031	141800	19085250	7360	7360	7360	7360	0
335	20241031	141700	19085250	7360	7360	7360	7360	0
336	20241031	141600	19085250	7360	7360	7360	7360	0
337	20241031	141500	19085250	7360	7360	7360	7360	0
338	20241031	141400	19085250	7360	7360	7360	7360	0
339	20241031	141300	19085250	7360	7360	7360	7360	0
340	20241031	141200	19085250	7360	7360	7360	7360	0
341	20241031	141100	19085250	7360	7360	7360	7360	0
342	20241031	141000	19085250	7360	7360	7360	7360	0
343	20241031	140900	19085250	7360	7360	7360	7360	0
344	20241031	140800	19085250	7360	7360	7360	7360	0
345	20241031	140700	19085250	7360	7360	7360	7360	0
346	20241031	140600	19085250	7360	7360	7360	7360	0
347	20241031	140500	19085250	7360	7360	7360	7360	0
348	20241031	140400	19085250	7360	7360	7360	7360	0
349	20241031	140300	19085250	7360	7360	7360	7360	0
350	20241031	140200	19085250	7360	7360	7360	7360	3
351	20241031	140100	19063170	7360	7360	7360	7360	0
352	20241031	140000	19063170	7360	7360	7360	7360	0
353	20241031	135900	19063170	7360	7360	7360	7360	0
354	20241031	135800	19063170	7360	7360	7360	7360	0
355	20241031	135700	19063170	7360	7360	7360	7360	16
356	20241031	135600	18945410	7360	7360	7360	7360	0
357	20241031	135500	18945410	7360	7360	7360	7360	0
358	20241031	135400	18945410	7360	7360	7360	7360	0
359	20241031	135300	18945410	7360	7360	7360	7360	0
360	20241031	135200	18945410	7360	7360	7360	7360	0
361	20241031	135100	18945410	7360	7360	7360	7360	0
362	20241031	135000	18945410	7360	7360	7360	7360	0
363	20241031	134900	18945410	7360	7360	7360	7360	0
364	20241031	134800	18945410	7360	7360	7360	7360	0
365	20241031	134700	18945410	7360	7360	7360	7360	20
366	20241031	134600	18798210	7360	7360	7360	7360	104
367	20241031	134500	18032770	7360	7360	7360	7360	0
368	20241031	134400	18032770	7360	7360	7360	7360	0
369	20241031	134300	18032770	7360	7360	7360	7360	0
370	20241031	134200	18032770	7360	7360	7360	7360	0
371	20241031	134100	18032770	7360	7360	7360	7360	0
372	20241031	134000	18032770	7360	7360	7360	7360	22
373	20241031	133900	17870850	7360	7360	7360	7360	35
374	20241031	133800	17613250	7370	7370	7370	7370	0
375	20241031	133700	17613250	7370	7360	7370	7360	28
376	20241031	133600	17407090	7360	7360	7360	7360	0
377	20241031	133500	17407090	7360	7360	7360	7360	0
378	20241031	133400	17407090	7360	7360	7360	7360	0
379	20241031	133300	17407090	7360	7360	7360	7360	0
380	20241031	133200	17407090	7360	7360	7360	7360	0
381	20241031	133100	17407090	7360	7360	7360	7360	0
382	20241031	133000	17407090	7360	7360	7360	7360	0
383	20241031	132900	17407090	7360	7360	7360	7360	0
384	20241031	132800	17407090	7360	7360	7360	7360	0
385	20241031	132700	17407090	7360	7360	7360	7360	0
386	20241031	132600	17407090	7360	7360	7360	7360	0
387	20241031	132500	17407090	7360	7360	7360	7360	20
388	20241031	132400	17259890	7370	7370	7370	7370	0
389	20241031	132300	17259890	7370	7370	7370	7370	0
390	20241031	132200	17259890	7370	7370	7370	7370	0
391	20241031	132100	17259890	7370	7370	7370	7370	0
392	20241031	132000	17259890	7370	7370	7370	7370	1
393	20241031	131900	17252520	7370	7370	7370	7370	117
394	20241031	131800	16390230	7370	7370	7370	7370	0
395	20241031	131700	16390230	7370	7360	7370	7360	542
396	20241031	131600	12400300	7370	7370	7370	7370	0
397	20241031	131500	12400300	7370	7370	7370	7370	0
398	20241031	131400	12400300	7370	7370	7370	7370	0
399	20241031	131300	12400300	7370	7370	7370	7370	0
400	20241031	131200	12400300	7370	7370	7370	7370	0
401	20241031	131100	12400300	7370	7370	7370	7370	0
402	20241031	131000	12400300	7370	7370	7370	7370	0
403	20241031	130900	12400300	7370	7370	7370	7370	2
404	20241031	130800	12385560	7370	7370	7370	7370	10
405	20241031	130700	12311860	7370	7370	7370	7370	0
406	20241031	130600	12311860	7370	7370	7370	7370	0
407	20241031	130500	12311860	7370	7360	7370	7360	118
408	20241031	130400	11443200	7370	7370	7370	7370	0
409	20241031	130300	11443200	7370	7370	7370	7370	54
410	20241031	130200	11045220	7380	7380	7380	7380	0
411	20241031	130100	11045220	7380	7380	7380	7380	0
412	20241031	130000	11045220	7380	7380	7380	7380	0
413	20241031	125900	11045220	7380	7380	7380	7380	0
414	20241031	125800	11045220	7380	7380	7380	7380	0
415	20241031	125700	11045220	7380	7380	7380	7380	0
416	20241031	125600	11045220	7380	7380	7380	7380	0
417	20241031	125500	11045220	7380	7380	7380	7380	0
418	20241031	125400	11045220	7380	7380	7380	7380	0
419	20241031	125300	11045220	7380	7380	7380	7380	0
420	20241031	125200	11045220	7380	7380	7380	7380	0
421	20241031	125100	11045220	7380	7380	7380	7380	0
422	20241031	125000	11045220	7380	7380	7380	7380	0
423	20241031	124900	11045220	7380	7380	7380	7380	0
424	20241031	124800	11045220	7380	7380	7380	7380	0
425	20241031	124700	11045220	7380	7380	7380	7380	0
426	20241031	124600	11045220	7380	7380	7380	7380	0
427	20241031	124500	11045220	7380	7380	7380	7380	0
428	20241031	124400	11045220	7380	7380	7380	7380	0
429	20241031	124300	11045220	7380	7380	7380	7380	0
430	20241031	124200	11045220	7380	7380	7380	7380	0
431	20241031	124100	11045220	7380	7380	7380	7380	0
432	20241031	124000	11045220	7380	7380	7380	7380	0
433	20241031	123900	11045220	7380	7380	7380	7380	0
434	20241031	123800	11045220	7380	7380	7380	7380	0
435	20241031	123700	11045220	7380	7380	7380	7380	0
436	20241031	123600	11045220	7380	7380	7380	7380	0
437	20241031	123500	11045220	7380	7370	7380	7370	284
438	20241031	123400	8951750	7380	7380	7380	7380	0
439	20241031	123300	8951750	7380	7380	7380	7380	0
440	20241031	123200	8951750	7380	7380	7380	7380	0
441	20241031	123100	8951750	7380	7380	7380	7380	0
442	20241031	123000	8951750	7380	7380	7380	7380	0
443	20241031	122900	8951750	7380	7380	7380	7380	0
444	20241031	122800	8951750	7380	7380	7380	7380	0
445	20241031	122700	8951750	7380	7380	7380	7380	0
446	20241031	122600	8951750	7380	7380	7380	7380	0
447	20241031	122500	8951750	7380	7380	7380	7380	0
448	20241031	122400	8951750	7380	7380	7380	7380	0
449	20241031	122300	8951750	7380	7380	7380	7380	0
450	20241031	122200	8951750	7380	7380	7380	7380	0
451	20241031	122100	8951750	7380	7380	7380	7380	0
452	20241031	122000	8951750	7380	7380	7380	7380	0
453	20241031	121900	8951750	7380	7380	7380	7380	0
454	20241031	121800	8951750	7380	7380	7380	7380	0
455	20241031	121700	8951750	7380	7380	7380	7380	0
456	20241031	121600	8951750	7380	7380	7380	7380	0
457	20241031	121500	8951750	7380	7380	7380	7380	0
458	20241031	121400	8951750	7380	7380	7380	7380	0
459	20241031	121300	8951750	7380	7380	7380	7380	0
460	20241031	121200	8951750	7380	7380	7380	7380	0
461	20241031	121100	8951750	7380	7380	7380	7380	0
462	20241031	121000	8951750	7380	7380	7380	7380	0
463	20241031	120900	8951750	7380	7380	7380	7380	7
464	20241031	120800	8900090	7380	7380	7380	7380	0
465	20241031	120700	8900090	7380	7380	7380	7380	0
466	20241031	120600	8900090	7380	7380	7380	7380	0
467	20241031	120500	8900090	7380	7380	7380	7380	0
468	20241031	120400	8900090	7380	7380	7380	7380	0
469	20241031	120300	8900090	7380	7370	7380	7370	106
470	20241031	120200	8118710	7380	7380	7380	7380	48
471	20241031	120100	7764470	7380	7380	7380	7380	0
472	20241031	120000	7764470	7380	7380	7380	7380	13
473	20241031	115900	7668530	7380	7380	7380	7380	0
474	20241031	115800	7668530	7380	7380	7380	7380	0
475	20241031	115700	7668530	7380	7380	7380	7380	0
476	20241031	115600	7668530	7380	7380	7380	7380	0
477	20241031	115500	7668530	7380	7380	7380	7380	0
478	20241031	115400	7668530	7380	7380	7380	7380	0
479	20241031	115300	7668530	7380	7380	7380	7380	0
480	20241031	115200	7668530	7380	7380	7380	7380	1
481	20241031	115100	7661150	7370	7370	7370	7370	0
482	20241031	115000	7661150	7370	7370	7370	7370	0
483	20241031	114900	7661150	7370	7370	7370	7370	0
484	20241031	114800	7661150	7370	7370	7370	7370	0
485	20241031	114700	7661150	7370	7370	7370	7370	0
486	20241031	114600	7661150	7370	7370	7370	7370	0
487	20241031	114500	7661150	7370	7370	7370	7370	0
488	20241031	114400	7661150	7370	7370	7370	7370	0
489	20241031	114300	7661150	7370	7370	7370	7370	0
490	20241031	114200	7661150	7370	7370	7370	7370	0
491	20241031	114100	7661150	7370	7370	7370	7370	0
492	20241031	114000	7661150	7370	7370	7370	7370	1
493	20241031	113900	7653780	7380	7380	7380	7380	0
494	20241031	113800	7653780	7380	7380	7380	7380	0
495	20241031	113700	7653780	7380	7380	7380	7380	0
496	20241031	113600	7653780	7380	7380	7380	7380	0
497	20241031	113500	7653780	7380	7380	7380	7380	0
498	20241031	113400	7653780	7380	7380	7380	7380	0
499	20241031	113300	7653780	7380	7380	7380	7380	0
500	20241031	113200	7653780	7380	7380	7380	7380	0
501	20241031	113100	7653780	7380	7380	7380	7380	0
502	20241031	113000	7653780	7380	7380	7380	7380	0
503	20241031	112900	7653780	7380	7380	7380	7380	0
504	20241031	112800	7653780	7380	7380	7380	7380	0
505	20241031	112700	7653780	7380	7380	7380	7380	0
506	20241031	112600	7653780	7380	7380	7380	7380	0
507	20241031	112500	7653780	7380	7380	7380	7380	0
508	20241031	112400	7653780	7380	7380	7380	7380	0
509	20241031	112300	7653780	7380	7380	7380	7380	0
510	20241031	112200	7653780	7380	7380	7380	7380	0
511	20241031	112100	7653780	7380	7380	7380	7380	0
512	20241031	112000	7653780	7380	7380	7380	7380	0
513	20241031	111900	7653780	7380	7380	7380	7380	0
514	20241031	111800	7653780	7380	7380	7380	7380	0
515	20241031	111700	7653780	7380	7380	7380	7380	2
516	20241031	111600	7639020	7380	7380	7380	7380	0
517	20241031	111500	7639020	7380	7380	7380	7380	0
518	20241031	111400	7639020	7380	7380	7380	7380	0
519	20241031	111300	7639020	7380	7380	7380	7380	112
520	20241031	111200	6812460	7380	7380	7380	7380	0
521	20241031	111100	6812460	7380	7380	7380	7380	0
522	20241031	111000	6812460	7380	7380	7380	7380	0
523	20241031	110900	6812460	7380	7380	7380	7380	0
524	20241031	110800	6812460	7380	7380	7380	7380	0
525	20241031	110700	6812460	7380	7380	7380	7380	0
526	20241031	110600	6812460	7380	7380	7380	7380	0
527	20241031	110500	6812460	7380	7380	7380	7380	0
528	20241031	110400	6812460	7380	7380	7380	7380	0
529	20241031	110300	6812460	7380	7380	7380	7380	0
530	20241031	110200	6812460	7380	7380	7380	7380	0
531	20241031	110100	6812460	7380	7380	7380	7380	101
532	20241031	110000	6067080	7380	7380	7380	7380	0
533	20241031	105900	6067080	7380	7380	7380	7380	0
534	20241031	105800	6067080	7380	7380	7380	7380	0
535	20241031	105700	6067080	7380	7380	7380	7380	2
536	20241031	105600	6052320	7390	7390	7390	7390	0
537	20241031	105500	6052320	7390	7390	7390	7390	0
538	20241031	105400	6052320	7390	7390	7390	7390	0
539	20241031	105300	6052320	7390	7390	7390	7390	0
540	20241031	105200	6052320	7390	7390	7390	7390	0
541	20241031	105100	6052320	7390	7390	7390	7390	0
542	20241031	105000	6052320	7390	7390	7390	7390	0
543	20241031	104900	6052320	7390	7390	7390	7390	43
544	20241031	104800	5734550	7380	7380	7380	7380	0
545	20241031	104700	5734550	7380	7380	7380	7380	0
546	20241031	104600	5734550	7380	7380	7380	7380	34
547	20241031	104500	5483630	7390	7390	7390	7390	0
548	20241031	104400	5483630	7390	7390	7390	7390	0
549	20241031	104300	5483630	7390	7390	7390	7390	0
550	20241031	104200	5483630	7390	7390	7390	7390	0
551	20241031	104100	5483630	7390	7390	7390	7390	0
552	20241031	104000	5483630	7390	7390	7390	7390	0
553	20241031	103900	5483630	7390	7390	7390	7390	0
554	20241031	103800	5483630	7390	7390	7390	7390	0
555	20241031	103700	5483630	7390	7390	7390	7390	0
556	20241031	103600	5483630	7390	7390	7390	7390	0
557	20241031	103500	5483630	7390	7390	7390	7390	0
558	20241031	103400	5483630	7390	7390	7390	7390	0
559	20241031	103300	5483630	7390	7390	7390	7390	0
560	20241031	103200	5483630	7390	7390	7390	7390	0
561	20241031	103100	5483630	7390	7380	7390	7380	213
562	20241031	103000	3911370	7370	7370	7370	7370	0
563	20241031	102900	3911370	7370	7370	7370	7370	0
564	20241031	102800	3911370	7370	7370	7370	7370	0
565	20241031	102700	3911370	7370	7370	7370	7370	0
566	20241031	102600	3911370	7370	7370	7370	7370	0
567	20241031	102500	3911370	7370	7360	7370	7350	14
568	20241031	102400	3808360	7380	7380	7380	7380	0
569	20241031	102300	3808360	7380	7370	7380	7370	292
570	20241031	102200	1656210	7380	7380	7380	7380	0
571	20241031	102100	1656210	7380	7380	7380	7380	0
572	20241031	102000	1656210	7380	7380	7380	7380	0
573	20241031	101900	1656210	7380	7380	7380	7380	0
574	20241031	101800	1656210	7380	7380	7380	7380	0
575	20241031	101700	1656210	7380	7380	7380	7380	12
576	20241031	101600	1567650	7380	7380	7380	7380	0
577	20241031	101500	1567650	7380	7380	7380	7380	0
578	20241031	101400	1567650	7380	7380	7380	7380	0
579	20241031	101300	1567650	7380	7380	7380	7380	0
580	20241031	101200	1567650	7380	7380	7380	7380	0
581	20241031	101100	1567650	7380	7380	7380	7380	0
582	20241031	101000	1567650	7380	7390	7390	7380	4
583	20241031	100900	1538110	7380	7370	7380	7370	19
584	20241031	100800	1397990	7380	7380	7380	7380	0
585	20241031	100700	1397990	7380	7380	7380	7380	0
586	20241031	100600	1397990	7380	7380	7380	7380	0
587	20241031	100500	1397990	7380	7380	7380	7380	0
588	20241031	100400	1397990	7380	7380	7380	7380	0
589	20241031	100300	1397990	7380	7380	7380	7380	0
590	20241031	100200	1397990	7380	7380	7380	7380	0
591	20241031	100100	1397990	7380	7380	7380	7380	1
592	20241031	100000	1390610	7380	7380	7380	7380	0
593	20241031	095900	1390610	7380	7380	7380	7380	0
594	20241031	095800	1390610	7380	7370	7380	7370	24
595	20241031	095700	1213690	7370	7370	7370	7370	0
596	20241031	095600	1213690	7370	7370	7370	7370	0
597	20241031	095500	1213690	7370	7370	7370	7370	0
598	20241031	095400	1213690	7370	7370	7370	7370	0
599	20241031	095300	1213690	7370	7370	7370	7370	1
600	20241031	095200	1206320	7370	7370	7370	7370	0
601	20241031	095100	1206320	7370	7370	7370	7370	0
602	20241031	095000	1206320	7370	7370	7370	7370	0
603	20241031	094900	1206320	7370	7370	7370	7370	0
604	20241031	094800	1206320	7370	7370	7370	7370	0
605	20241031	094700	1206320	7370	7370	7370	7370	0
606	20241031	094600	1206320	7370	7370	7370	7370	0
607	20241031	094500	1206320	7370	7370	7370	7370	0
608	20241031	094400	1206320	7370	7370	7370	7370	0
609	20241031	094300	1206320	7370	7370	7370	7370	0
610	20241031	094200	1206320	7370	7370	7370	7370	0
611	20241031	094100	1206320	7370	7370	7370	7370	1
612	20241031	094000	1198950	7370	7370	7370	7370	0
613	20241031	093900	1198950	7370	7370	7370	7370	0
614	20241031	093800	1198950	7370	7370	7370	7370	0
615	20241031	093700	1198950	7370	7370	7370	7370	0
616	20241031	093600	1198950	7370	7370	7370	7370	0
617	20241031	093500	1198950	7370	7370	7370	7370	0
618	20241031	093400	1198950	7370	7370	7370	7370	0
619	20241031	093300	1198950	7370	7370	7370	7370	0
620	20241031	093200	1198950	7370	7370	7370	7370	1
621	20241031	093100	1191580	7380	7380	7380	7380	0
622	20241031	093000	1191580	7380	7380	7380	7380	0
623	20241031	092900	1191580	7380	7380	7380	7380	0
624	20241031	092800	1191580	7380	7380	7380	7380	0
625	20241031	092700	1191580	7380	7380	7380	7380	0
626	20241031	092600	1191580	7380	7380	7380	7380	0
627	20241031	092500	1191580	7380	7380	7380	7380	0
628	20241031	092400	1191580	7380	7380	7380	7380	0
629	20241031	092300	1191580	7380	7380	7380	7380	0
630	20241031	092200	1191580	7380	7380	7380	7380	0
631	20241031	092100	1191580	7380	7380	7380	7380	0
632	20241031	092000	1191580	7380	7380	7380	7380	0
633	20241031	091900	1191580	7380	7380	7380	7380	0
634	20241031	091800	1191580	7380	7380	7380	7380	0
635	20241031	091700	1191580	7380	7380	7380	7380	0
636	20241031	091600	1191580	7380	7380	7380	7380	0
637	20241031	091500	1191580	7380	7380	7380	7380	0
638	20241031	091400	1191580	7380	7380	7380	7380	0
639	20241031	091300	1191580	7380	7380	7380	7380	0
640	20241031	091200	1191580	7380	7380	7380	7380	0
641	20241031	091100	1191580	7380	7380	7380	7380	0
642	20241031	091000	1191580	7380	7380	7380	7380	0
643	20241031	090900	1191580	7380	7380	7380	7380	0
644	20241031	090800	1191580	7380	7380	7380	7380	1
645	20241031	090700	1184200	7310	7310	7310	7310	150
646	20241031	090600	87700	7400	7400	7400	7400	0
647	20241031	090500	87700	7400	7400	7400	7400	0
648	20241031	090400	87700	7400	7400	7400	7400	0
649	20241031	090300	87700	7400	7400	7400	7400	0
650	20241031	090200	87700	7400	7400	7400	7400	0
651	20241031	090100	87700	7400	7400	7400	7400	0
652	20241031	090000	87700	7400	7300	7400	7300	12