KissMeData/071950/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195200	41380040	9780	9780	9780	9780	87
3	20241031	195100	41380040	9780	9780	9780	9780	0
4	20241031	195000	41380040	9780	9780	9780	9780	0
5	20241031	194900	41380040	9780	9780	9780	9780	0
6	20241031	194800	41380040	9780	9780	9780	9780	0
7	20241031	194700	41380040	9780	9780	9780	9780	0
8	20241031	194600	41380040	9780	9780	9780	9780	0
9	20241031	194500	41380040	9780	9780	9780	9780	0
10	20241031	194400	41380040	9780	9780	9780	9780	0
11	20241031	194300	41380040	9780	9780	9780	9780	0
12	20241031	194200	41380040	9780	9780	9780	9780	0
13	20241031	194100	41380040	9780	9780	9780	9780	0
14	20241031	194000	41380040	9780	9780	9780	9780	0
15	20241031	193900	41380040	9780	9780	9780	9780	0
16	20241031	193800	41380040	9780	9780	9780	9780	0
17	20241031	193700	41380040	9780	9780	9780	9780	0
18	20241031	193600	41380040	9780	9780	9780	9780	0
19	20241031	193500	41380040	9780	9780	9780	9780	0
20	20241031	193400	41380040	9780	9780	9780	9780	0
21	20241031	193300	41380040	9780	9780	9780	9780	0
22	20241031	193200	41380040	9780	9780	9780	9780	0
23	20241031	193100	41380040	9780	9780	9780	9780	0
24	20241031	193000	41380040	9780	9780	9780	9780	0
25	20241031	192900	41380040	9780	9780	9780	9780	0
26	20241031	192800	41380040	9780	9780	9780	9780	0
27	20241031	192700	41380040	9780	9780	9780	9780	0
28	20241031	192600	41380040	9780	9780	9780	9780	0
29	20241031	192500	41380040	9780	9780	9780	9780	0
30	20241031	192400	41380040	9780	9780	9780	9780	0
31	20241031	192300	41380040	9780	9780	9780	9780	0
32	20241031	192200	41380040	9780	9780	9780	9780	87
33	20241031	192100	41380040	9780	9780	9780	9780	0
34	20241031	192000	41380040	9780	9780	9780	9780	0
35	20241031	191900	41380040	9780	9780	9780	9780	0
36	20241031	191800	41380040	9780	9780	9780	9780	0
37	20241031	191700	41380040	9780	9780	9780	9780	0
38	20241031	191600	41380040	9780	9780	9780	9780	0
39	20241031	191500	41380040	9780	9780	9780	9780	0
40	20241031	191400	41380040	9780	9780	9780	9780	0
41	20241031	191300	41380040	9780	9780	9780	9780	0
42	20241031	191200	41380040	9780	9780	9780	9780	0
43	20241031	191100	41380040	9780	9780	9780	9780	0
44	20241031	191000	41380040	9780	9780	9780	9780	0
45	20241031	190900	41380040	9780	9780	9780	9780	0
46	20241031	190800	41380040	9780	9780	9780	9780	0
47	20241031	190700	41380040	9780	9780	9780	9780	0
48	20241031	190600	41380040	9780	9780	9780	9780	0
49	20241031	190500	41380040	9780	9780	9780	9780	0
50	20241031	190400	41380040	9780	9780	9780	9780	0
51	20241031	190300	41380040	9780	9780	9780	9780	0
52	20241031	190200	41380040	9780	9780	9780	9780	0
53	20241031	190100	41380040	9780	9780	9780	9780	0
54	20241031	190000	41380040	9780	9780	9780	9780	0
55	20241031	185900	41380040	9780	9780	9780	9780	0
56	20241031	185800	41380040	9780	9780	9780	9780	0
57	20241031	185700	41380040	9780	9780	9780	9780	0
58	20241031	185600	41380040	9780	9780	9780	9780	0
59	20241031	185500	41380040	9780	9780	9780	9780	0
60	20241031	185400	41380040	9780	9780	9780	9780	0
61	20241031	185300	41380040	9780	9780	9780	9780	0
62	20241031	185200	41380040	9780	9780	9780	9780	87
63	20241031	185100	41380040	9780	9780	9780	9780	0
64	20241031	185000	41380040	9780	9780	9780	9780	0
65	20241031	184900	41380040	9780	9780	9780	9780	0
66	20241031	184800	41380040	9780	9780	9780	9780	0
67	20241031	184700	41380040	9780	9780	9780	9780	0
68	20241031	184600	41380040	9780	9780	9780	9780	0
69	20241031	184500	41380040	9780	9780	9780	9780	0
70	20241031	184400	41380040	9780	9780	9780	9780	0
71	20241031	184300	41380040	9780	9780	9780	9780	0
72	20241031	184200	41380040	9780	9780	9780	9780	0
73	20241031	184100	41380040	9780	9780	9780	9780	0
74	20241031	184000	41380040	9780	9780	9780	9780	0
75	20241031	183900	41380040	9780	9780	9780	9780	0
76	20241031	183800	41380040	9780	9780	9780	9780	0
77	20241031	183700	41380040	9780	9780	9780	9780	0
78	20241031	183600	41380040	9780	9780	9780	9780	0
79	20241031	183500	41380040	9780	9780	9780	9780	0
80	20241031	183400	41380040	9780	9780	9780	9780	0
81	20241031	183300	41380040	9780	9780	9780	9780	0
82	20241031	183200	41380040	9780	9780	9780	9780	0
83	20241031	183100	41380040	9780	9780	9780	9780	0
84	20241031	183000	41380040	9780	9780	9780	9780	0
85	20241031	182900	41380040	9780	9780	9780	9780	0
86	20241031	182800	41380040	9780	9780	9780	9780	0
87	20241031	182700	41380040	9780	9780	9780	9780	0
88	20241031	182600	41380040	9780	9780	9780	9780	0
89	20241031	182500	41380040	9780	9780	9780	9780	0
90	20241031	182400	41380040	9780	9780	9780	9780	0
91	20241031	182300	41380040	9780	9780	9780	9780	0
92	20241031	182200	41380040	9780	9780	9780	9780	87
93	20241031	182100	41380040	9780	9780	9780	9780	0
94	20241031	182000	41380040	9780	9780	9780	9780	0
95	20241031	181900	41380040	9780	9780	9780	9780	0
96	20241031	181800	41380040	9780	9780	9780	9780	0
97	20241031	181700	41380040	9780	9780	9780	9780	0
98	20241031	181600	41380040	9780	9780	9780	9780	0
99	20241031	181500	41380040	9780	9780	9780	9780	0
100	20241031	181400	41380040	9780	9780	9780	9780	0
101	20241031	181300	41380040	9780	9780	9780	9780	0
102	20241031	181200	41380040	9780	9780	9780	9780	0
103	20241031	181100	41380040	9780	9780	9780	9780	0
104	20241031	181000	41380040	9780	9780	9780	9780	0
105	20241031	180900	41380040	9780	9780	9780	9780	0
106	20241031	180800	41380040	9780	9780	9780	9780	0
107	20241031	180700	41380040	9780	9780	9780	9780	0
108	20241031	180600	41380040	9780	9780	9780	9780	0
109	20241031	180500	41380040	9780	9780	9780	9780	0
110	20241031	180400	41380040	9780	9780	9780	9780	0
111	20241031	180300	41380040	9780	9780	9780	9780	0
112	20241031	180200	41380040	9780	9780	9780	9780	0
113	20241031	180100	41380040	9780	9780	9780	9780	0
114	20241031	180000	41380040	9780	9780	9780	9780	0
115	20241031	175900	41380040	9780	9780	9780	9780	0
116	20241031	175800	41380040	9780	9780	9780	9780	0
117	20241031	175700	41380040	9780	9780	9780	9780	0
118	20241031	175600	41380040	9780	9780	9780	9780	0
119	20241031	175500	41380040	9780	9780	9780	9780	0
120	20241031	175400	41380040	9780	9780	9780	9780	0
121	20241031	175300	41380040	9780	9780	9780	9780	0
122	20241031	175200	41380040	9780	9780	9780	9780	87
123	20241031	175100	41380040	9780	9780	9780	9780	0
124	20241031	175000	41380040	9780	9780	9780	9780	0
125	20241031	174900	41380040	9780	9780	9780	9780	0
126	20241031	174800	41380040	9780	9780	9780	9780	0
127	20241031	174700	41380040	9780	9780	9780	9780	0
128	20241031	174600	41380040	9780	9780	9780	9780	0
129	20241031	174500	41380040	9780	9780	9780	9780	0
130	20241031	174400	41380040	9780	9780	9780	9780	0
131	20241031	174300	41380040	9780	9780	9780	9780	0
132	20241031	174200	41380040	9780	9780	9780	9780	0
133	20241031	174100	41380040	9780	9780	9780	9780	0
134	20241031	174000	41380040	9780	9780	9780	9780	0
135	20241031	173900	41380040	9780	9780	9780	9780	0
136	20241031	173800	41380040	9780	9780	9780	9780	0
137	20241031	173700	41380040	9780	9780	9780	9780	0
138	20241031	173600	41380040	9780	9780	9780	9780	0
139	20241031	173500	41380040	9780	9780	9780	9780	0
140	20241031	173400	41380040	9780	9780	9780	9780	0
141	20241031	173300	41380040	9780	9780	9780	9780	0
142	20241031	173200	41380040	9780	9780	9780	9780	0
143	20241031	173100	41380040	9780	9780	9780	9780	0
144	20241031	173000	41380040	9780	9780	9780	9780	0
145	20241031	172900	41380040	9780	9780	9780	9780	0
146	20241031	172800	41380040	9780	9780	9780	9780	0
147	20241031	172700	41380040	9780	9780	9780	9780	0
148	20241031	172600	41380040	9780	9780	9780	9780	0
149	20241031	172500	41380040	9780	9780	9780	9780	0
150	20241031	172400	41380040	9780	9780	9780	9780	0
151	20241031	172300	41380040	9780	9780	9780	9780	0
152	20241031	172200	41380040	9780	9780	9780	9780	87
153	20241031	172100	41380040	9780	9780	9780	9780	0
154	20241031	172000	41380040	9780	9780	9780	9780	0
155	20241031	171900	41380040	9780	9780	9780	9780	0
156	20241031	171800	41380040	9780	9780	9780	9780	0
157	20241031	171700	41380040	9780	9780	9780	9780	0
158	20241031	171600	41380040	9780	9780	9780	9780	0
159	20241031	171500	41380040	9780	9780	9780	9780	0
160	20241031	171400	41380040	9780	9780	9780	9780	0
161	20241031	171300	41380040	9780	9780	9780	9780	0
162	20241031	171200	41380040	9780	9780	9780	9780	0
163	20241031	171100	41380040	9780	9780	9780	9780	0
164	20241031	171000	41380040	9780	9780	9780	9780	0
165	20241031	170900	41380040	9780	9780	9780	9780	0
166	20241031	170800	41380040	9780	9780	9780	9780	0
167	20241031	170700	41380040	9780	9780	9780	9780	0
168	20241031	170600	41380040	9780	9780	9780	9780	0
169	20241031	170500	41380040	9780	9780	9780	9780	0
170	20241031	170400	41380040	9780	9780	9780	9780	0
171	20241031	170300	41380040	9780	9780	9780	9780	0
172	20241031	170200	41380040	9780	9780	9780	9780	0
173	20241031	170100	41380040	9780	9780	9780	9780	0
174	20241031	170000	41380040	9780	9780	9780	9780	0
175	20241031	165900	41380040	9780	9780	9780	9780	0
176	20241031	165800	41380040	9780	9780	9780	9780	0
177	20241031	165700	41380040	9780	9780	9780	9780	0
178	20241031	165600	41380040	9780	9780	9780	9780	0
179	20241031	165500	41380040	9780	9780	9780	9780	0
180	20241031	165400	41380040	9780	9780	9780	9780	0
181	20241031	165300	41380040	9780	9780	9780	9780	0
182	20241031	165200	41380040	9780	9780	9780	9780	87
183	20241031	165100	41380040	9780	9780	9780	9780	0
184	20241031	165000	41380040	9780	9780	9780	9780	0
185	20241031	164900	41380040	9780	9780	9780	9780	0
186	20241031	164800	41380040	9780	9780	9780	9780	0
187	20241031	164700	41380040	9780	9780	9780	9780	0
188	20241031	164600	41380040	9780	9780	9780	9780	0
189	20241031	164500	41380040	9780	9780	9780	9780	0
190	20241031	164400	41380040	9780	9780	9780	9780	0
191	20241031	164300	41380040	9780	9780	9780	9780	0
192	20241031	164200	41380040	9780	9780	9780	9780	0
193	20241031	164100	41380040	9780	9780	9780	9780	0
194	20241031	164000	41380040	9780	9780	9780	9780	0
195	20241031	163900	41380040	9780	9780	9780	9780	0
196	20241031	163800	41380040	9780	9780	9780	9780	0
197	20241031	163700	41380040	9780	9780	9780	9780	0
198	20241031	163600	41380040	9780	9780	9780	9780	0
199	20241031	163500	41380040	9780	9780	9780	9780	0
200	20241031	163400	41380040	9780	9780	9780	9780	0
201	20241031	163300	41380040	9780	9780	9780	9780	0
202	20241031	163200	41380040	9780	9780	9780	9780	0
203	20241031	163100	41380040	9780	9780	9780	9780	0
204	20241031	163000	41380040	9780	9780	9780	9780	0
205	20241031	162900	41380040	9780	9780	9780	9780	0
206	20241031	162800	41380040	9780	9780	9780	9780	0
207	20241031	162700	41380040	9780	9780	9780	9780	0
208	20241031	162600	41380040	9780	9780	9780	9780	0
209	20241031	162500	41380040	9780	9780	9780	9780	0
210	20241031	162400	41380040	9780	9780	9780	9780	0
211	20241031	162300	41380040	9780	9780	9780	9780	0
212	20241031	162200	41380040	9780	9780	9780	9780	87
213	20241031	162100	41380040	9780	9780	9780	9780	0
214	20241031	162000	41380040	9780	9780	9780	9780	0
215	20241031	161900	41380040	9780	9780	9780	9780	0
216	20241031	161800	41380040	9780	9780	9780	9780	0
217	20241031	161700	41380040	9780	9780	9780	9780	0
218	20241031	161600	41380040	9780	9780	9780	9780	0
219	20241031	161500	41380040	9780	9780	9780	9780	0
220	20241031	161400	41380040	9780	9780	9780	9780	0
221	20241031	161300	41380040	9780	9780	9780	9780	0
222	20241031	161200	41380040	9780	9780	9780	9780	0
223	20241031	161100	41380040	9780	9780	9780	9780	0
224	20241031	161000	41380040	9780	9780	9780	9780	0
225	20241031	160900	41380040	9780	9780	9780	9780	0
226	20241031	160800	41380040	9780	9780	9780	9780	0
227	20241031	160700	41380040	9780	9780	9780	9780	0
228	20241031	160600	41380040	9780	9780	9780	9780	0
229	20241031	160500	41380040	9780	9780	9780	9780	0
230	20241031	160400	41380040	9780	9780	9780	9780	0
231	20241031	160300	41380040	9780	9780	9780	9780	0
232	20241031	160200	41380040	9780	9780	9780	9780	0
233	20241031	160100	41380040	9780	9780	9780	9780	0
234	20241031	160000	41380040	9780	9780	9780	9780	0
235	20241031	155900	41380040	9780	9780	9780	9780	0
236	20241031	155800	41380040	9780	9780	9780	9780	0
237	20241031	155700	41380040	9780	9780	9780	9780	0
238	20241031	155600	41380040	9780	9780	9780	9780	0
239	20241031	155500	41380040	9780	9780	9780	9780	0
240	20241031	155400	41380040	9780	9780	9780	9780	0
241	20241031	155300	41380040	9780	9780	9780	9780	0
242	20241031	155200	41380040	9780	9780	9780	9780	87
243	20241031	155100	41380040	9780	9780	9780	9780	0
244	20241031	155000	41380040	9780	9780	9780	9780	0
245	20241031	154900	41380040	9780	9780	9780	9780	0
246	20241031	154800	41380040	9780	9780	9780	9780	0
247	20241031	154700	41380040	9780	9780	9780	9780	0
248	20241031	154600	41380040	9780	9780	9780	9780	0
249	20241031	154500	41380040	9780	9780	9780	9780	0
250	20241031	154400	41380040	9780	9780	9780	9780	0
251	20241031	154300	41380040	9780	9780	9780	9780	0
252	20241031	154200	41380040	9780	9780	9780	9780	0
253	20241031	154100	41380040	9780	9780	9780	9780	0
254	20241031	154000	41380040	9780	9780	9780	9780	0
255	20241031	153900	41380040	9780	9780	9780	9780	0
256	20241031	153800	41380040	9780	9780	9780	9780	0
257	20241031	153700	41380040	9780	9780	9780	9780	0
258	20241031	153600	41380040	9780	9780	9780	9780	0
259	20241031	153500	41380040	9780	9780	9780	9780	0
260	20241031	153400	41380040	9780	9780	9780	9780	0
261	20241031	153300	41380040	9780	9780	9780	9780	0
262	20241031	153200	41380040	9780	9780	9780	9780	0
263	20241031	153100	41380040	9780	9780	9780	9780	0
264	20241031	153000	41380040	9780	9780	9780	9780	87
265	20241031	152900	40529180	9740	9740	9740	9740	0
266	20241031	152800	40529180	9740	9740	9740	9740	0
267	20241031	152700	40529180	9740	9740	9740	9740	0
268	20241031	152600	40529180	9740	9740	9740	9740	0
269	20241031	152500	40529180	9740	9740	9740	9740	0
270	20241031	152400	40529180	9740	9740	9740	9740	0
271	20241031	152300	40529180	9740	9740	9740	9740	0
272	20241031	152200	40529180	9740	9740	9740	9740	0
273	20241031	152100	40529180	9740	9740	9740	9740	0
274	20241031	152000	40529180	9740	9740	9740	9740	0
275	20241031	151900	40529180	9740	9740	9780	9740	19
276	20241031	151800	40343720	9780	9780	9780	9780	15
277	20241031	151700	40197020	9750	9750	9750	9750	0
278	20241031	151600	40197020	9750	9750	9750	9750	0
279	20241031	151500	40197020	9750	9750	9750	9750	0
280	20241031	151400	40197020	9750	9770	9780	9750	132
281	20241031	151300	38908340	9780	9780	9780	9780	0
282	20241031	151200	38908340	9780	9780	9780	9780	0
283	20241031	151100	38908340	9780	9780	9780	9780	0
284	20241031	151000	38908340	9780	9780	9780	9780	0
285	20241031	150900	38908340	9780	9780	9780	9780	0
286	20241031	150800	38908340	9780	9780	9780	9780	0
287	20241031	150700	38908340	9780	9780	9780	9780	0
288	20241031	150600	38908340	9780	9780	9780	9780	0
289	20241031	150500	38908340	9780	9780	9780	9780	0
290	20241031	150400	38908340	9780	9780	9780	9780	0
291	20241031	150300	38908340	9780	9780	9780	9780	0
292	20241031	150200	38908340	9780	9780	9780	9780	1
293	20241031	150100	38898560	9780	9780	9780	9780	36
294	20241031	150000	38546480	9770	9770	9770	9770	0
295	20241031	145900	38546480	9770	9770	9770	9770	0
296	20241031	145800	38546480	9770	9770	9770	9770	8
297	20241031	145700	38468320	9750	9750	9750	9750	0
298	20241031	145600	38468320	9750	9750	9750	9750	0
299	20241031	145500	38468320	9750	9750	9750	9750	0
300	20241031	145400	38468320	9750	9750	9750	9750	0
301	20241031	145300	38468320	9750	9750	9750	9750	0
302	20241031	145200	38468320	9750	9750	9750	9750	0
303	20241031	145100	38468320	9750	9750	9750	9750	0
304	20241031	145000	38468320	9750	9750	9750	9750	0
305	20241031	144900	38468320	9750	9750	9750	9750	0
306	20241031	144800	38468320	9750	9750	9750	9750	0
307	20241031	144700	38468320	9750	9750	9750	9750	0
308	20241031	144600	38468320	9750	9750	9750	9750	40
309	20241031	144500	38078320	9760	9760	9760	9760	1
310	20241031	144400	38068560	9770	9770	9770	9770	0
311	20241031	144300	38068560	9770	9770	9770	9770	0
312	20241031	144200	38068560	9770	9770	9770	9770	26
313	20241031	144100	37814540	9760	9760	9760	9760	50
314	20241031	144000	37326540	9770	9770	9770	9770	3
315	20241031	143900	37297230	9770	9770	9770	9770	60
316	20241031	143800	36711030	9780	9780	9780	9780	0
317	20241031	143700	36711030	9780	9780	9780	9780	0
318	20241031	143600	36711030	9780	9780	9780	9780	0
319	20241031	143500	36711030	9780	9780	9780	9780	0
320	20241031	143400	36711030	9780	9780	9780	9780	0
321	20241031	143300	36711030	9780	9780	9780	9780	0
322	20241031	143200	36711030	9780	9780	9780	9780	0
323	20241031	143100	36711030	9780	9780	9780	9780	0
324	20241031	143000	36711030	9780	9780	9780	9780	0
325	20241031	142900	36711030	9780	9780	9780	9780	0
326	20241031	142800	36711030	9780	9780	9780	9780	0
327	20241031	142700	36711030	9780	9780	9780	9780	0
328	20241031	142600	36711030	9780	9780	9780	9780	0
329	20241031	142500	36711030	9780	9780	9780	9780	0
330	20241031	142400	36711030	9780	9780	9780	9780	0
331	20241031	142300	36711030	9780	9780	9780	9780	0
332	20241031	142200	36711030	9780	9780	9780	9780	0
333	20241031	142100	36711030	9780	9780	9780	9780	0
334	20241031	142000	36711030	9780	9780	9780	9780	0
335	20241031	141900	36711030	9780	9780	9780	9780	0
336	20241031	141800	36711030	9780	9780	9780	9780	0
337	20241031	141700	36711030	9780	9780	9780	9780	0
338	20241031	141600	36711030	9780	9780	9780	9780	0
339	20241031	141500	36711030	9780	9780	9780	9780	0
340	20241031	141400	36711030	9780	9780	9780	9780	0
341	20241031	141300	36711030	9780	9780	9780	9780	0
342	20241031	141200	36711030	9780	9780	9780	9780	0
343	20241031	141100	36711030	9780	9780	9780	9780	0
344	20241031	141000	36711030	9780	9780	9780	9780	0
345	20241031	140900	36711030	9780	9780	9780	9780	42
346	20241031	140800	36300270	9780	9780	9780	9780	0
347	20241031	140700	36300270	9780	9780	9780	9780	0
348	20241031	140600	36300270	9780	9780	9780	9780	0
349	20241031	140500	36300270	9780	9780	9780	9780	0
350	20241031	140400	36300270	9780	9780	9780	9780	0
351	20241031	140300	36300270	9780	9780	9780	9780	1
352	20241031	140200	36290490	9780	9780	9780	9780	0
353	20241031	140100	36290490	9780	9780	9780	9780	0
354	20241031	140000	36290490	9780	9780	9780	9780	0
355	20241031	135900	36290490	9780	9780	9780	9780	13
356	20241031	135800	36163350	9780	9780	9780	9780	0
357	20241031	135700	36163350	9780	9780	9780	9780	0
358	20241031	135600	36163350	9780	9780	9780	9780	0
359	20241031	135500	36163350	9780	9780	9780	9780	0
360	20241031	135400	36163350	9780	9780	9780	9780	7
361	20241031	135300	36094890	9780	9780	9780	9780	0
362	20241031	135200	36094890	9780	9780	9780	9780	0
363	20241031	135100	36094890	9780	9780	9780	9780	0
364	20241031	135000	36094890	9780	9780	9780	9780	0
365	20241031	134900	36094890	9780	9780	9780	9780	0
366	20241031	134800	36094890	9780	9780	9780	9780	0
367	20241031	134700	36094890	9780	9780	9780	9780	0
368	20241031	134600	36094890	9780	9780	9780	9780	0
369	20241031	134500	36094890	9780	9780	9780	9780	0
370	20241031	134400	36094890	9780	9780	9780	9780	0
371	20241031	134300	36094890	9780	9780	9780	9780	0
372	20241031	134200	36094890	9780	9780	9780	9780	41
373	20241031	134100	35693910	9850	9850	9850	9850	0
374	20241031	134000	35693910	9850	9850	9850	9850	0
375	20241031	133900	35693910	9850	9850	9850	9850	0
376	20241031	133800	35693910	9850	9850	9850	9850	0
377	20241031	133700	35693910	9850	9850	9850	9850	0
378	20241031	133600	35693910	9850	9850	9850	9850	0
379	20241031	133500	35693910	9850	9850	9850	9850	0
380	20241031	133400	35693910	9850	9850	9850	9850	27
381	20241031	133300	35427960	9910	9910	9910	9910	0
382	20241031	133200	35427960	9910	9910	9910	9910	0
383	20241031	133100	35427960	9910	9770	9910	9770	13
384	20241031	133000	35300420	9780	9780	9780	9780	0
385	20241031	132900	35300420	9780	9780	9780	9780	0
386	20241031	132800	35300420	9780	9780	9780	9780	0
387	20241031	132700	35300420	9780	9780	9780	9780	0
388	20241031	132600	35300420	9780	9780	9780	9780	7
389	20241031	132500	35231960	9800	9800	9800	9800	0
390	20241031	132400	35231960	9800	9800	9800	9800	0
391	20241031	132300	35231960	9800	9800	9800	9800	0
392	20241031	132200	35231960	9800	9800	9800	9800	0
393	20241031	132100	35231960	9800	9800	9800	9800	0
394	20241031	132000	35231960	9800	9800	9800	9800	0
395	20241031	131900	35231960	9800	9800	9800	9800	0
396	20241031	131800	35231960	9800	9800	9800	9800	0
397	20241031	131700	35231960	9800	9800	9800	9800	0
398	20241031	131600	35231960	9800	9800	9800	9800	0
399	20241031	131500	35231960	9800	9800	9800	9800	0
400	20241031	131400	35231960	9800	9800	9800	9800	0
401	20241031	131300	35231960	9800	9800	9800	9800	0
402	20241031	131200	35231960	9800	9800	9800	9800	0
403	20241031	131100	35231960	9800	9800	9800	9800	0
404	20241031	131000	35231960	9800	9800	9800	9800	0
405	20241031	130900	35231960	9800	9800	9800	9800	0
406	20241031	130800	35231960	9800	9800	9800	9800	24
407	20241031	130700	34996760	9800	9800	9800	9800	0
408	20241031	130600	34996760	9800	9800	9800	9800	0
409	20241031	130500	34996760	9800	9800	9800	9800	0
410	20241031	130400	34996760	9800	9800	9800	9800	0
411	20241031	130300	34996760	9800	9800	9800	9800	0
412	20241031	130200	34996760	9800	9800	9800	9800	0
413	20241031	130100	34996760	9800	9800	9800	9800	0
414	20241031	130000	34996760	9800	9800	9800	9800	0
415	20241031	125900	34996760	9800	9800	9800	9800	0
416	20241031	125800	34996760	9800	9800	9800	9800	0
417	20241031	125700	34996760	9800	9800	9800	9800	0
418	20241031	125600	34996760	9800	9800	9800	9800	0
419	20241031	125500	34996760	9800	9800	9800	9800	0
420	20241031	125400	34996760	9800	9800	9800	9800	0
421	20241031	125300	34996760	9800	9800	9800	9800	0
422	20241031	125200	34996760	9800	9800	9800	9800	0
423	20241031	125100	34996760	9800	9800	9800	9800	0
424	20241031	125000	34996760	9800	9800	9800	9800	0
425	20241031	124900	34996760	9800	9800	9800	9800	0
426	20241031	124800	34996760	9800	9800	9800	9800	0
427	20241031	124700	34996760	9800	9800	9800	9800	0
428	20241031	124600	34996760	9800	9800	9800	9800	0
429	20241031	124500	34996760	9800	9800	9800	9800	0
430	20241031	124400	34996760	9800	9800	9800	9800	0
431	20241031	124300	34996760	9800	9800	9800	9800	0
432	20241031	124200	34996760	9800	9800	9800	9800	0
433	20241031	124100	34996760	9800	9800	9800	9800	0
434	20241031	124000	34996760	9800	9800	9800	9800	0
435	20241031	123900	34996760	9800	9800	9800	9800	0
436	20241031	123800	34996760	9800	9800	9800	9800	0
437	20241031	123700	34996760	9800	9800	9800	9800	0
438	20241031	123600	34996760	9800	9800	9800	9800	0
439	20241031	123500	34996760	9800	9800	9800	9800	21
440	20241031	123400	34790960	9800	9800	9800	9800	0
441	20241031	123300	34790960	9800	9800	9800	9800	0
442	20241031	123200	34790960	9800	9800	9800	9800	0
443	20241031	123100	34790960	9800	9800	9800	9800	0
444	20241031	123000	34790960	9800	9800	9800	9800	0
445	20241031	122900	34790960	9800	9800	9800	9800	0
446	20241031	122800	34790960	9800	9800	9800	9800	0
447	20241031	122700	34790960	9800	9800	9800	9800	0
448	20241031	122600	34790960	9800	9800	9800	9800	0
449	20241031	122500	34790960	9800	9800	9800	9800	0
450	20241031	122400	34790960	9800	9800	9800	9800	0
451	20241031	122300	34790960	9800	9800	9800	9800	0
452	20241031	122200	34790960	9800	9800	9800	9800	0
453	20241031	122100	34790960	9800	9800	9800	9800	0
454	20241031	122000	34790960	9800	9800	9800	9800	0
455	20241031	121900	34790960	9800	9800	9800	9800	0
456	20241031	121800	34790960	9800	9800	9800	9800	0
457	20241031	121700	34790960	9800	9800	9800	9800	0
458	20241031	121600	34790960	9800	9800	9800	9800	0
459	20241031	121500	34790960	9800	9800	9800	9800	0
460	20241031	121400	34790960	9800	9800	9800	9800	0
461	20241031	121300	34790960	9800	9800	9800	9800	0
462	20241031	121200	34790960	9800	9800	9800	9800	0
463	20241031	121100	34790960	9800	9800	9800	9800	0
464	20241031	121000	34790960	9800	9760	9800	9760	2
465	20241031	120900	34771400	9750	9750	9750	9750	2
466	20241031	120800	34751900	9750	9750	9750	9750	0
467	20241031	120700	34751900	9750	9750	9750	9750	0
468	20241031	120600	34751900	9750	9750	9750	9750	0
469	20241031	120500	34751900	9750	9750	9750	9750	0
470	20241031	120400	34751900	9750	9750	9750	9750	0
471	20241031	120300	34751900	9750	9750	9750	9750	0
472	20241031	120200	34751900	9750	9750	9750	9750	0
473	20241031	120100	34751900	9750	9750	9750	9750	0
474	20241031	120000	34751900	9750	9750	9750	9750	0
475	20241031	115900	34751900	9750	9750	9750	9750	0
476	20241031	115800	34751900	9750	9750	9750	9750	0
477	20241031	115700	34751900	9750	9750	9750	9750	0
478	20241031	115600	34751900	9750	9750	9750	9750	0
479	20241031	115500	34751900	9750	9750	9750	9750	0
480	20241031	115400	34751900	9750	9750	9750	9750	0
481	20241031	115300	34751900	9750	9750	9750	9750	0
482	20241031	115200	34751900	9750	9750	9750	9750	0
483	20241031	115100	34751900	9750	9750	9750	9750	0
484	20241031	115000	34751900	9750	9750	9750	9750	0
485	20241031	114900	34751900	9750	9750	9750	9750	0
486	20241031	114800	34751900	9750	9750	9750	9750	0
487	20241031	114700	34751900	9750	9750	9750	9750	0
488	20241031	114600	34751900	9750	9750	9750	9750	0
489	20241031	114500	34751900	9750	9750	9750	9750	0
490	20241031	114400	34751900	9750	9750	9750	9750	0
491	20241031	114300	34751900	9750	9750	9750	9750	0
492	20241031	114200	34751900	9750	9750	9750	9750	0
493	20241031	114100	34751900	9750	9720	9750	9720	30
494	20241031	114000	34459430	9700	9700	9700	9700	0
495	20241031	113900	34459430	9700	9700	9700	9700	0
496	20241031	113800	34459430	9700	9700	9700	9700	0
497	20241031	113700	34459430	9700	9700	9700	9700	0
498	20241031	113600	34459430	9700	9700	9700	9700	0
499	20241031	113500	34459430	9700	9700	9700	9700	0
500	20241031	113400	34459430	9700	9700	9700	9700	0
501	20241031	113300	34459430	9700	9700	9700	9700	125
502	20241031	113200	33246930	9700	9700	9700	9700	0
503	20241031	113100	33246930	9700	9700	9700	9700	0
504	20241031	113000	33246930	9700	9700	9700	9700	0
505	20241031	112900	33246930	9700	9700	9700	9700	1
506	20241031	112800	33237230	9660	9660	9660	9660	0
507	20241031	112700	33237230	9660	9660	9660	9660	0
508	20241031	112600	33237230	9660	9660	9660	9660	0
509	20241031	112500	33237230	9660	9660	9660	9660	0
510	20241031	112400	33237230	9660	9660	9660	9660	0
511	20241031	112300	33237230	9660	9660	9660	9660	0
512	20241031	112200	33237230	9660	9660	9660	9660	0
513	20241031	112100	33237230	9660	9660	9660	9660	0
514	20241031	112000	33237230	9660	9660	9660	9660	0
515	20241031	111900	33237230	9660	9660	9660	9660	0
516	20241031	111800	33237230	9660	9660	9660	9660	2
517	20241031	111700	33217910	9730	9730	9730	9730	0
518	20241031	111600	33217910	9730	9720	9730	9720	12
519	20241031	111500	33101260	9620	9620	9620	9620	0
520	20241031	111400	33101260	9620	9620	9620	9620	0
521	20241031	111300	33101260	9620	9620	9620	9620	0
522	20241031	111200	33101260	9620	9620	9620	9620	0
523	20241031	111100	33101260	9620	9620	9620	9620	0
524	20241031	111000	33101260	9620	9620	9620	9620	0
525	20241031	110900	33101260	9620	9620	9620	9620	1
526	20241031	110800	33091640	9610	9610	9610	9610	0
527	20241031	110700	33091640	9610	9670	9670	9610	698
528	20241031	110600	26357500	9730	9730	9730	9730	62
529	20241031	110500	25754240	9720	9720	9720	9720	0
530	20241031	110400	25754240	9720	9720	9720	9720	0
531	20241031	110300	25754240	9720	9720	9720	9720	0
532	20241031	110200	25754240	9720	9720	9720	9720	0
533	20241031	110100	25754240	9720	9720	9720	9720	0
534	20241031	110000	25754240	9720	9720	9720	9720	0
535	20241031	105900	25754240	9720	9720	9720	9720	0
536	20241031	105800	25754240	9720	9720	9720	9720	0
537	20241031	105700	25754240	9720	9720	9720	9720	0
538	20241031	105600	25754240	9720	9720	9720	9720	21
539	20241031	105500	25550120	9720	9720	9720	9720	0
540	20241031	105400	25550120	9720	9720	9720	9720	0
541	20241031	105300	25550120	9720	9720	9720	9720	0
542	20241031	105200	25550120	9720	9720	9720	9720	0
543	20241031	105100	25550120	9720	9720	9720	9720	0
544	20241031	105000	25550120	9720	9720	9720	9720	0
545	20241031	104900	25550120	9720	9720	9720	9720	0
546	20241031	104800	25550120	9720	9720	9720	9720	0
547	20241031	104700	25550120	9720	9720	9720	9720	0
548	20241031	104600	25550120	9720	9720	9720	9720	0
549	20241031	104500	25550120	9720	9720	9720	9720	0
550	20241031	104400	25550120	9720	9720	9720	9720	40
551	20241031	104300	25161320	9680	9680	9680	9680	0
552	20241031	104200	25161320	9680	9680	9680	9680	6
553	20241031	104100	25103240	9670	9670	9670	9670	0
554	20241031	104000	25103240	9670	9670	9670	9670	0
555	20241031	103900	25103240	9670	9670	9670	9670	0
556	20241031	103800	25103240	9670	9670	9670	9670	1
557	20241031	103700	25093570	9680	9680	9680	9680	0
558	20241031	103600	25093570	9680	9680	9680	9680	0
559	20241031	103500	25093570	9680	9680	9680	9680	0
560	20241031	103400	25093570	9680	9680	9680	9680	0
561	20241031	103300	25093570	9680	9680	9680	9680	1
562	20241031	103200	25083890	9730	9730	9730	9730	0
563	20241031	103100	25083890	9730	9730	9730	9730	0
564	20241031	103000	25083890	9730	9730	9730	9730	0
565	20241031	102900	25083890	9730	9730	9730	9730	0
566	20241031	102800	25083890	9730	9730	9730	9730	0
567	20241031	102700	25083890	9730	9730	9730	9730	0
568	20241031	102600	25083890	9730	9730	9730	9730	0
569	20241031	102500	25083890	9730	9730	9730	9730	0
570	20241031	102400	25083890	9730	9730	9730	9730	0
571	20241031	102300	25083890	9730	9730	9730	9730	0
572	20241031	102200	25083890	9730	9730	9730	9730	0
573	20241031	102100	25083890	9730	9730	9730	9730	0
574	20241031	102000	25083890	9730	9730	9730	9730	0
575	20241031	101900	25083890	9730	9730	9730	9730	0
576	20241031	101800	25083890	9730	9730	9730	9730	24
577	20241031	101700	24850370	9730	9730	9730	9730	0
578	20241031	101600	24850370	9730	9730	9730	9730	0
579	20241031	101500	24850370	9730	9730	9730	9730	0
580	20241031	101400	24850370	9730	9730	9730	9730	0
581	20241031	101300	24850370	9730	9730	9730	9730	40
582	20241031	101200	24461170	9690	9690	9690	9690	0
583	20241031	101100	24461170	9690	9690	9690	9690	0
584	20241031	101000	24461170	9690	9690	9690	9690	0
585	20241031	100900	24461170	9690	9690	9690	9690	0
586	20241031	100800	24461170	9690	9690	9690	9690	0
587	20241031	100700	24461170	9690	9690	9690	9690	0
588	20241031	100600	24461170	9690	9690	9690	9690	0
589	20241031	100500	24461170	9690	9690	9690	9690	0
590	20241031	100400	24461170	9690	9690	9690	9690	0
591	20241031	100300	24461170	9690	9690	9690	9690	0
592	20241031	100200	24461170	9690	9690	9690	9690	0
593	20241031	100100	24461170	9690	9690	9690	9690	130
594	20241031	100000	23201470	9690	9690	9690	9690	0
595	20241031	095900	23201470	9690	9690	9690	9690	0
596	20241031	095800	23201470	9690	9690	9690	9690	0
597	20241031	095700	23201470	9690	9690	9690	9690	0
598	20241031	095600	23201470	9690	9690	9690	9690	0
599	20241031	095500	23201470	9690	9690	9690	9690	1
600	20241031	095400	23191780	9700	9700	9700	9700	1
601	20241031	095300	23182080	9700	9690	9700	9690	67
602	20241031	095200	22532790	9650	9650	9650	9650	0
603	20241031	095100	22532790	9650	9650	9650	9650	0
604	20241031	095000	22532790	9650	9650	9650	9650	0
605	20241031	094900	22532790	9650	9650	9650	9650	0
606	20241031	094800	22532790	9650	9650	9650	9650	0
607	20241031	094700	22532790	9650	9660	9660	9650	2
608	20241031	094600	22513480	9670	9670	9670	9670	1
609	20241031	094500	22503810	9650	9650	9650	9650	0
610	20241031	094400	22503810	9650	9650	9650	9650	0
611	20241031	094300	22503810	9650	9650	9650	9650	0
612	20241031	094200	22503810	9650	9650	9650	9650	0
613	20241031	094100	22503810	9650	9650	9650	9650	0
614	20241031	094000	22503810	9650	9650	9650	9650	100
615	20241031	093900	21538810	9650	9650	9650	9650	0
616	20241031	093800	21538810	9650	9650	9650	9650	52
617	20241031	093700	21037010	9650	9650	9650	9650	0
618	20241031	093600	21037010	9650	9650	9650	9650	2
619	20241031	093500	21017710	9650	9650	9650	9650	0
620	20241031	093400	21017710	9650	9650	9650	9650	2
621	20241031	093300	20998410	9610	9610	9610	9610	0
622	20241031	093200	20998410	9610	9610	9610	9610	0
623	20241031	093100	20998410	9610	9650	9650	9610	346
624	20241031	093000	17673310	9650	9650	9650	9650	0
625	20241031	092900	17673310	9650	9650	9650	9650	14
626	20241031	092800	17538210	9650	9650	9650	9650	1
627	20241031	092700	17528560	9680	9680	9680	9680	0
628	20241031	092600	17528560	9680	9680	9680	9680	5
629	20241031	092500	17480160	9650	9650	9650	9650	0
630	20241031	092400	17480160	9650	9650	9650	9650	1
631	20241031	092300	17470510	9650	9650	9650	9650	0
632	20241031	092200	17470510	9650	9650	9650	9650	0
633	20241031	092100	17470510	9650	9650	9650	9650	0
634	20241031	092000	17470510	9650	9650	9650	9650	51
635	20241031	091900	16978360	9650	9650	9650	9650	10
636	20241031	091800	16881860	9660	9660	9660	9660	21
637	20241031	091700	16679000	9660	9650	9660	9650	191
638	20241031	091600	14835840	9650	9650	9650	9650	0
639	20241031	091500	14835840	9650	9650	9650	9650	0
640	20241031	091400	14835840	9650	9650	9650	9650	5
641	20241031	091300	14787590	9650	9650	9650	9650	0
642	20241031	091200	14787590	9650	9650	9650	9650	0
643	20241031	091100	14787590	9650	9650	9650	9650	0
644	20241031	091000	14787590	9650	9650	9650	9650	15
645	20241031	090900	14642840	9590	9630	9630	9590	122
646	20241031	090800	13470760	9620	9620	9620	9620	1
647	20241031	090700	13461140	9600	9660	9660	9600	662
648	20241031	090600	7097060	9700	9640	9700	9640	6
649	20241031	090500	7038920	9700	9770	9780	9700	58
650	20241031	090400	6472190	9790	9870	9870	9700	336
651	20241031	090300	3179730	9840	9850	9850	9840	110
652	20241031	090200	2096830	9850	9850	9850	9850	1
653	20241031	090100	2086980	10010	9860	10010	9860	4
654	20241031	090000	2047290	9840	10190	10190	9830	201