KissMeData/004650/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184300	23555680	9350	9350	9350	9350	50
3	20241031	184200	23555680	9350	9350	9350	9350	0
4	20241031	184100	23555680	9350	9350	9350	9350	0
5	20241031	184000	23555680	9350	9350	9350	9350	0
6	20241031	183900	23555680	9350	9350	9350	9350	0
7	20241031	183800	23555680	9350	9350	9350	9350	0
8	20241031	183700	23555680	9350	9350	9350	9350	0
9	20241031	183600	23555680	9350	9350	9350	9350	0
10	20241031	183500	23555680	9350	9350	9350	9350	0
11	20241031	183400	23555680	9350	9350	9350	9350	0
12	20241031	183300	23555680	9350	9350	9350	9350	0
13	20241031	183200	23555680	9350	9350	9350	9350	0
14	20241031	183100	23555680	9350	9350	9350	9350	0
15	20241031	183000	23555680	9350	9350	9350	9350	0
16	20241031	182900	23555680	9350	9350	9350	9350	0
17	20241031	182800	23555680	9350	9350	9350	9350	0
18	20241031	182700	23555680	9350	9350	9350	9350	0
19	20241031	182600	23555680	9350	9350	9350	9350	0
20	20241031	182500	23555680	9350	9350	9350	9350	0
21	20241031	182400	23555680	9350	9350	9350	9350	0
22	20241031	182300	23555680	9350	9350	9350	9350	0
23	20241031	182200	23555680	9350	9350	9350	9350	0
24	20241031	182100	23555680	9350	9350	9350	9350	0
25	20241031	182000	23555680	9350	9350	9350	9350	0
26	20241031	181900	23555680	9350	9350	9350	9350	0
27	20241031	181800	23555680	9350	9350	9350	9350	0
28	20241031	181700	23555680	9350	9350	9350	9350	0
29	20241031	181600	23555680	9350	9350	9350	9350	0
30	20241031	181500	23555680	9350	9350	9350	9350	0
31	20241031	181400	23555680	9350	9350	9350	9350	0
32	20241031	181300	23555680	9350	9350	9350	9350	50
33	20241031	181200	23555680	9350	9350	9350	9350	0
34	20241031	181100	23555680	9350	9350	9350	9350	0
35	20241031	181000	23555680	9350	9350	9350	9350	0
36	20241031	180900	23555680	9350	9350	9350	9350	0
37	20241031	180800	23555680	9350	9350	9350	9350	0
38	20241031	180700	23555680	9350	9350	9350	9350	0
39	20241031	180600	23555680	9350	9350	9350	9350	0
40	20241031	180500	23555680	9350	9350	9350	9350	0
41	20241031	180400	23555680	9350	9350	9350	9350	0
42	20241031	180300	23555680	9350	9350	9350	9350	0
43	20241031	180200	23555680	9350	9350	9350	9350	0
44	20241031	180100	23555680	9350	9350	9350	9350	0
45	20241031	180000	23555680	9350	9350	9350	9350	0
46	20241031	175900	23555680	9350	9350	9350	9350	0
47	20241031	175800	23555680	9350	9350	9350	9350	0
48	20241031	175700	23555680	9350	9350	9350	9350	0
49	20241031	175600	23555680	9350	9350	9350	9350	0
50	20241031	175500	23555680	9350	9350	9350	9350	0
51	20241031	175400	23555680	9350	9350	9350	9350	0
52	20241031	175300	23555680	9350	9350	9350	9350	0
53	20241031	175200	23555680	9350	9350	9350	9350	0
54	20241031	175100	23555680	9350	9350	9350	9350	0
55	20241031	175000	23555680	9350	9350	9350	9350	0
56	20241031	174900	23555680	9350	9350	9350	9350	0
57	20241031	174800	23555680	9350	9350	9350	9350	0
58	20241031	174700	23555680	9350	9350	9350	9350	0
59	20241031	174600	23555680	9350	9350	9350	9350	0
60	20241031	174500	23555680	9350	9350	9350	9350	0
61	20241031	174400	23555680	9350	9350	9350	9350	0
62	20241031	174300	23555680	9350	9350	9350	9350	50
63	20241031	174200	23555680	9350	9350	9350	9350	0
64	20241031	174100	23555680	9350	9350	9350	9350	0
65	20241031	174000	23555680	9350	9350	9350	9350	0
66	20241031	173900	23555680	9350	9350	9350	9350	0
67	20241031	173800	23555680	9350	9350	9350	9350	0
68	20241031	173700	23555680	9350	9350	9350	9350	0
69	20241031	173600	23555680	9350	9350	9350	9350	0
70	20241031	173500	23555680	9350	9350	9350	9350	0
71	20241031	173400	23555680	9350	9350	9350	9350	0
72	20241031	173300	23555680	9350	9350	9350	9350	0
73	20241031	173200	23555680	9350	9350	9350	9350	0
74	20241031	173100	23555680	9350	9350	9350	9350	0
75	20241031	173000	23555680	9350	9350	9350	9350	0
76	20241031	172900	23555680	9350	9350	9350	9350	0
77	20241031	172800	23555680	9350	9350	9350	9350	0
78	20241031	172700	23555680	9350	9350	9350	9350	0
79	20241031	172600	23555680	9350	9350	9350	9350	0
80	20241031	172500	23555680	9350	9350	9350	9350	0
81	20241031	172400	23555680	9350	9350	9350	9350	0
82	20241031	172300	23555680	9350	9350	9350	9350	0
83	20241031	172200	23555680	9350	9350	9350	9350	0
84	20241031	172100	23555680	9350	9350	9350	9350	0
85	20241031	172000	23555680	9350	9350	9350	9350	0
86	20241031	171900	23555680	9350	9350	9350	9350	0
87	20241031	171800	23555680	9350	9350	9350	9350	0
88	20241031	171700	23555680	9350	9350	9350	9350	0
89	20241031	171600	23555680	9350	9350	9350	9350	0
90	20241031	171500	23555680	9350	9350	9350	9350	0
91	20241031	171400	23555680	9350	9350	9350	9350	0
92	20241031	171300	23555680	9350	9350	9350	9350	50
93	20241031	171200	23555680	9350	9350	9350	9350	0
94	20241031	171100	23555680	9350	9350	9350	9350	0
95	20241031	171000	23555680	9350	9350	9350	9350	0
96	20241031	170900	23555680	9350	9350	9350	9350	0
97	20241031	170800	23555680	9350	9350	9350	9350	0
98	20241031	170700	23555680	9350	9350	9350	9350	0
99	20241031	170600	23555680	9350	9350	9350	9350	0
100	20241031	170500	23555680	9350	9350	9350	9350	0
101	20241031	170400	23555680	9350	9350	9350	9350	0
102	20241031	170300	23555680	9350	9350	9350	9350	0
103	20241031	170200	23555680	9350	9350	9350	9350	0
104	20241031	170100	23555680	9350	9350	9350	9350	0
105	20241031	170000	23555680	9350	9350	9350	9350	0
106	20241031	165900	23555680	9350	9350	9350	9350	0
107	20241031	165800	23555680	9350	9350	9350	9350	0
108	20241031	165700	23555680	9350	9350	9350	9350	0
109	20241031	165600	23555680	9350	9350	9350	9350	0
110	20241031	165500	23555680	9350	9350	9350	9350	0
111	20241031	165400	23555680	9350	9350	9350	9350	0
112	20241031	165300	23555680	9350	9350	9350	9350	0
113	20241031	165200	23555680	9350	9350	9350	9350	0
114	20241031	165100	23555680	9350	9350	9350	9350	0
115	20241031	165000	23555680	9350	9350	9350	9350	0
116	20241031	164900	23555680	9350	9350	9350	9350	0
117	20241031	164800	23555680	9350	9350	9350	9350	0
118	20241031	164700	23555680	9350	9350	9350	9350	0
119	20241031	164600	23555680	9350	9350	9350	9350	0
120	20241031	164500	23555680	9350	9350	9350	9350	0
121	20241031	164400	23555680	9350	9350	9350	9350	0
122	20241031	164300	23555680	9350	9350	9350	9350	50
123	20241031	164200	23555680	9350	9350	9350	9350	0
124	20241031	164100	23555680	9350	9350	9350	9350	0
125	20241031	164000	23555680	9350	9350	9350	9350	0
126	20241031	163900	23555680	9350	9350	9350	9350	0
127	20241031	163800	23555680	9350	9350	9350	9350	0
128	20241031	163700	23555680	9350	9350	9350	9350	0
129	20241031	163600	23555680	9350	9350	9350	9350	0
130	20241031	163500	23555680	9350	9350	9350	9350	0
131	20241031	163400	23555680	9350	9350	9350	9350	0
132	20241031	163300	23555680	9350	9350	9350	9350	0
133	20241031	163200	23555680	9350	9350	9350	9350	0
134	20241031	163100	23555680	9350	9350	9350	9350	0
135	20241031	163000	23555680	9350	9350	9350	9350	0
136	20241031	162900	23555680	9350	9350	9350	9350	0
137	20241031	162800	23555680	9350	9350	9350	9350	0
138	20241031	162700	23555680	9350	9350	9350	9350	0
139	20241031	162600	23555680	9350	9350	9350	9350	0
140	20241031	162500	23555680	9350	9350	9350	9350	0
141	20241031	162400	23555680	9350	9350	9350	9350	0
142	20241031	162300	23555680	9350	9350	9350	9350	0
143	20241031	162200	23555680	9350	9350	9350	9350	0
144	20241031	162100	23555680	9350	9350	9350	9350	0
145	20241031	162000	23555680	9350	9350	9350	9350	0
146	20241031	161900	23555680	9350	9350	9350	9350	0
147	20241031	161800	23555680	9350	9350	9350	9350	0
148	20241031	161700	23555680	9350	9350	9350	9350	0
149	20241031	161600	23555680	9350	9350	9350	9350	0
150	20241031	161500	23555680	9350	9350	9350	9350	0
151	20241031	161400	23555680	9350	9350	9350	9350	0
152	20241031	161300	23555680	9350	9350	9350	9350	50
153	20241031	161200	23555680	9350	9350	9350	9350	0
154	20241031	161100	23555680	9350	9350	9350	9350	0
155	20241031	161000	23555680	9350	9350	9350	9350	0
156	20241031	160900	23555680	9350	9350	9350	9350	0
157	20241031	160800	23555680	9350	9350	9350	9350	0
158	20241031	160700	23555680	9350	9350	9350	9350	0
159	20241031	160600	23555680	9350	9350	9350	9350	0
160	20241031	160500	23555680	9350	9350	9350	9350	0
161	20241031	160400	23555680	9350	9350	9350	9350	0
162	20241031	160300	23555680	9350	9350	9350	9350	0
163	20241031	160200	23555680	9350	9350	9350	9350	0
164	20241031	160100	23555680	9350	9350	9350	9350	0
165	20241031	160000	23555680	9350	9350	9350	9350	0
166	20241031	155900	23555680	9350	9350	9350	9350	0
167	20241031	155800	23555680	9350	9350	9350	9350	0
168	20241031	155700	23555680	9350	9350	9350	9350	0
169	20241031	155600	23555680	9350	9350	9350	9350	0
170	20241031	155500	23555680	9350	9350	9350	9350	0
171	20241031	155400	23555680	9350	9350	9350	9350	0
172	20241031	155300	23555680	9350	9350	9350	9350	0
173	20241031	155200	23555680	9350	9350	9350	9350	0
174	20241031	155100	23555680	9350	9350	9350	9350	0
175	20241031	155000	23555680	9350	9350	9350	9350	0
176	20241031	154900	23555680	9350	9350	9350	9350	0
177	20241031	154800	23555680	9350	9350	9350	9350	0
178	20241031	154700	23555680	9350	9350	9350	9350	0
179	20241031	154600	23555680	9350	9350	9350	9350	0
180	20241031	154500	23555680	9350	9350	9350	9350	0
181	20241031	154400	23555680	9350	9350	9350	9350	0
182	20241031	154300	23555680	9350	9350	9350	9350	50
183	20241031	154200	23555680	9350	9350	9350	9350	0
184	20241031	154100	23555680	9350	9350	9350	9350	0
185	20241031	154000	23555680	9350	9350	9350	9350	0
186	20241031	153900	23555680	9350	9350	9350	9350	0
187	20241031	153800	23555680	9350	9350	9350	9350	0
188	20241031	153700	23555680	9350	9350	9350	9350	0
189	20241031	153600	23555680	9350	9350	9350	9350	0
190	20241031	153500	23555680	9350	9350	9350	9350	0
191	20241031	153400	23555680	9350	9350	9350	9350	0
192	20241031	153300	23555680	9350	9350	9350	9350	0
193	20241031	153200	23555680	9350	9350	9350	9350	0
194	20241031	153100	23555680	9350	9350	9350	9350	0
195	20241031	153000	23555680	9350	9350	9350	9350	50
196	20241031	152900	23088180	9350	9350	9350	9350	0
197	20241031	152800	23088180	9350	9350	9350	9350	0
198	20241031	152700	23088180	9350	9350	9350	9350	0
199	20241031	152600	23088180	9350	9350	9350	9350	0
200	20241031	152500	23088180	9350	9350	9350	9350	0
201	20241031	152400	23088180	9350	9350	9350	9350	0
202	20241031	152300	23088180	9350	9350	9350	9350	0
203	20241031	152200	23088180	9350	9350	9350	9350	0
204	20241031	152100	23088180	9350	9350	9350	9350	0
205	20241031	152000	23088180	9350	9350	9350	9350	0
206	20241031	151900	23088180	9350	9350	9350	9350	21
207	20241031	151800	22891830	9410	9410	9410	9410	0
208	20241031	151700	22891830	9410	9410	9410	9410	1
209	20241031	151600	22882420	9410	9410	9410	9410	0
210	20241031	151500	22882420	9410	9410	9410	9410	117
211	20241031	151400	21781450	9420	9380	9420	9380	53
212	20241031	151300	21282670	9370	9370	9370	9370	0
213	20241031	151200	21282670	9370	9370	9370	9370	0
214	20241031	151100	21282670	9370	9370	9370	9370	4
215	20241031	151000	21245190	9350	9350	9350	9350	0
216	20241031	150900	21245190	9350	9350	9350	9350	0
217	20241031	150800	21245190	9350	9350	9350	9350	0
218	20241031	150700	21245190	9350	9350	9350	9350	0
219	20241031	150600	21245190	9350	9350	9350	9350	0
220	20241031	150500	21245190	9350	9350	9350	9350	0
221	20241031	150400	21245190	9350	9350	9350	9350	0
222	20241031	150300	21245190	9350	9350	9350	9350	0
223	20241031	150200	21245190	9350	9350	9350	9350	10
224	20241031	150100	21151690	9350	9350	9350	9350	0
225	20241031	150000	21151690	9350	9350	9350	9350	0
226	20241031	145900	21151690	9350	9350	9350	9350	0
227	20241031	145800	21151690	9350	9350	9350	9350	80
228	20241031	145700	20403690	9350	9350	9350	9350	0
229	20241031	145600	20403690	9350	9350	9350	9350	0
230	20241031	145500	20403690	9350	9350	9350	9350	1
231	20241031	145400	20394340	9360	9360	9360	9360	3
232	20241031	145300	20366260	9360	9360	9360	9360	1
233	20241031	145200	20356900	9350	9350	9350	9350	0
234	20241031	145100	20356900	9350	9350	9350	9350	0
235	20241031	145000	20356900	9350	9350	9350	9350	0
236	20241031	144900	20356900	9350	9350	9350	9350	0
237	20241031	144800	20356900	9350	9350	9350	9350	0
238	20241031	144700	20356900	9350	9340	9350	9340	537
239	20241031	144600	15337050	9350	9350	9350	9350	0
240	20241031	144500	15337050	9350	9350	9350	9350	0
241	20241031	144400	15337050	9350	9350	9350	9350	0
242	20241031	144300	15337050	9350	9350	9350	9350	0
243	20241031	144200	15337050	9350	9350	9350	9350	0
244	20241031	144100	15337050	9350	9350	9350	9350	0
245	20241031	144000	15337050	9350	9350	9350	9350	0
246	20241031	143900	15337050	9350	9350	9350	9350	0
247	20241031	143800	15337050	9350	9350	9350	9350	0
248	20241031	143700	15337050	9350	9350	9350	9350	0
249	20241031	143600	15337050	9350	9350	9350	9350	0
250	20241031	143500	15337050	9350	9350	9350	9350	0
251	20241031	143400	15337050	9350	9350	9350	9350	5
252	20241031	143300	15290300	9350	9350	9350	9350	0
253	20241031	143200	15290300	9350	9350	9350	9350	0
254	20241031	143100	15290300	9350	9350	9350	9350	0
255	20241031	143000	15290300	9350	9350	9350	9350	0
256	20241031	142900	15290300	9350	9350	9350	9350	0
257	20241031	142800	15290300	9350	9350	9350	9350	1
258	20241031	142700	15280950	9330	9330	9330	9330	0
259	20241031	142600	15280950	9330	9330	9330	9330	0
260	20241031	142500	15280950	9330	9330	9330	9330	0
261	20241031	142400	15280950	9330	9330	9330	9330	0
262	20241031	142300	15280950	9330	9330	9330	9330	0
263	20241031	142200	15280950	9330	9330	9330	9330	0
264	20241031	142100	15280950	9330	9330	9330	9330	0
265	20241031	142000	15280950	9330	9330	9330	9330	0
266	20241031	141900	15280950	9330	9330	9330	9330	0
267	20241031	141800	15280950	9330	9330	9330	9330	0
268	20241031	141700	15280950	9330	9330	9330	9330	0
269	20241031	141600	15280950	9330	9330	9330	9330	0
270	20241031	141500	15280950	9330	9330	9330	9330	0
271	20241031	141400	15280950	9330	9330	9330	9330	0
272	20241031	141300	15280950	9330	9330	9330	9330	0
273	20241031	141200	15280950	9330	9330	9330	9330	0
274	20241031	141100	15280950	9330	9330	9330	9330	0
275	20241031	141000	15280950	9330	9330	9330	9330	0
276	20241031	140900	15280950	9330	9330	9330	9330	0
277	20241031	140800	15280950	9330	9330	9330	9330	0
278	20241031	140700	15280950	9330	9330	9330	9330	0
279	20241031	140600	15280950	9330	9330	9330	9330	0
280	20241031	140500	15280950	9330	9330	9330	9330	6
281	20241031	140400	15224970	9350	9350	9350	9350	0
282	20241031	140300	15224970	9350	9350	9350	9350	0
283	20241031	140200	15224970	9350	9350	9350	9350	0
284	20241031	140100	15224970	9350	9350	9350	9350	0
285	20241031	140000	15224970	9350	9350	9350	9350	0
286	20241031	135900	15224970	9350	9350	9350	9350	0
287	20241031	135800	15224970	9350	9350	9350	9350	0
288	20241031	135700	15224970	9350	9350	9350	9350	0
289	20241031	135600	15224970	9350	9350	9350	9350	0
290	20241031	135500	15224970	9350	9350	9350	9350	0
291	20241031	135400	15224970	9350	9350	9350	9350	1
292	20241031	135300	15215620	9350	9350	9350	9350	0
293	20241031	135200	15215620	9350	9350	9350	9350	0
294	20241031	135100	15215620	9350	9350	9350	9350	0
295	20241031	135000	15215620	9350	9350	9350	9350	0
296	20241031	134900	15215620	9350	9350	9350	9350	0
297	20241031	134800	15215620	9350	9350	9350	9350	1
298	20241031	134700	15206270	9350	9350	9350	9350	0
299	20241031	134600	15206270	9350	9350	9350	9350	0
300	20241031	134500	15206270	9350	9350	9350	9350	0
301	20241031	134400	15206270	9350	9350	9350	9350	0
302	20241031	134300	15206270	9350	9350	9350	9350	0
303	20241031	134200	15206270	9350	9350	9350	9350	1
304	20241031	134100	15196920	9350	9350	9350	9350	0
305	20241031	134000	15196920	9350	9350	9350	9350	0
306	20241031	133900	15196920	9350	9350	9350	9350	0
307	20241031	133800	15196920	9350	9350	9350	9350	0
308	20241031	133700	15196920	9350	9350	9350	9350	0
309	20241031	133600	15196920	9350	9350	9350	9350	1
310	20241031	133500	15187570	9310	9310	9310	9310	0
311	20241031	133400	15187570	9310	9310	9310	9310	0
312	20241031	133300	15187570	9310	9310	9310	9310	0
313	20241031	133200	15187570	9310	9310	9310	9310	0
314	20241031	133100	15187570	9310	9310	9310	9310	6
315	20241031	133000	15131710	9350	9350	9350	9350	1
316	20241031	132900	15122360	9350	9350	9350	9350	0
317	20241031	132800	15122360	9350	9350	9350	9350	0
318	20241031	132700	15122360	9350	9350	9350	9350	0
319	20241031	132600	15122360	9350	9350	9350	9350	0
320	20241031	132500	15122360	9350	9350	9350	9350	0
321	20241031	132400	15122360	9350	9350	9350	9350	1
322	20241031	132300	15113010	9350	9350	9350	9350	0
323	20241031	132200	15113010	9350	9350	9350	9350	0
324	20241031	132100	15113010	9350	9350	9350	9350	0
325	20241031	132000	15113010	9350	9350	9350	9350	0
326	20241031	131900	15113010	9350	9350	9350	9350	0
327	20241031	131800	15113010	9350	9350	9350	9350	11
328	20241031	131700	15010160	9350	9350	9350	9350	100
329	20241031	131600	14075160	9350	9350	9350	9350	0
330	20241031	131500	14075160	9350	9350	9350	9350	0
331	20241031	131400	14075160	9350	9350	9350	9350	0
332	20241031	131300	14075160	9350	9350	9350	9350	0
333	20241031	131200	14075160	9350	9350	9350	9350	0
334	20241031	131100	14075160	9350	9350	9350	9350	0
335	20241031	131000	14075160	9350	9350	9350	9350	0
336	20241031	130900	14075160	9350	9350	9350	9350	0
337	20241031	130800	14075160	9350	9350	9350	9350	0
338	20241031	130700	14075160	9350	9350	9350	9350	0
339	20241031	130600	14075160	9350	9350	9350	9350	0
340	20241031	130500	14075160	9350	9350	9350	9350	0
341	20241031	130400	14075160	9350	9350	9350	9350	0
342	20241031	130300	14075160	9350	9350	9350	9350	0
343	20241031	130200	14075160	9350	9350	9350	9350	0
344	20241031	130100	14075160	9350	9350	9350	9350	0
345	20241031	130000	14075160	9350	9350	9350	9350	0
346	20241031	125900	14075160	9350	9350	9350	9350	0
347	20241031	125800	14075160	9350	9350	9350	9350	10
348	20241031	125700	13981660	9350	9350	9350	9350	0
349	20241031	125600	13981660	9350	9350	9350	9350	0
350	20241031	125500	13981660	9350	9350	9350	9350	0
351	20241031	125400	13981660	9350	9350	9350	9350	0
352	20241031	125300	13981660	9350	9350	9350	9350	0
353	20241031	125200	13981660	9350	9350	9350	9350	0
354	20241031	125100	13981660	9350	9350	9350	9350	0
355	20241031	125000	13981660	9350	9350	9350	9350	0
356	20241031	124900	13981660	9350	9350	9350	9350	0
357	20241031	124800	13981660	9350	9350	9350	9350	0
358	20241031	124700	13981660	9350	9350	9350	9350	0
359	20241031	124600	13981660	9350	9350	9350	9350	0
360	20241031	124500	13981660	9350	9350	9350	9350	0
361	20241031	124400	13981660	9350	9350	9350	9350	0
362	20241031	124300	13981660	9350	9350	9350	9350	0
363	20241031	124200	13981660	9350	9350	9350	9350	0
364	20241031	124100	13981660	9350	9350	9350	9350	0
365	20241031	124000	13981660	9350	9350	9350	9350	0
366	20241031	123900	13981660	9350	9350	9350	9350	0
367	20241031	123800	13981660	9350	9350	9350	9350	0
368	20241031	123700	13981660	9350	9350	9350	9350	0
369	20241031	123600	13981660	9350	9350	9350	9350	0
370	20241031	123500	13981660	9350	9350	9350	9350	0
371	20241031	123400	13981660	9350	9350	9350	9350	0
372	20241031	123300	13981660	9350	9350	9350	9350	0
373	20241031	123200	13981660	9350	9350	9350	9350	0
374	20241031	123100	13981660	9350	9350	9350	9350	0
375	20241031	123000	13981660	9350	9350	9350	9350	0
376	20241031	122900	13981660	9350	9350	9350	9350	0
377	20241031	122800	13981660	9350	9350	9350	9350	0
378	20241031	122700	13981660	9350	9350	9350	9350	0
379	20241031	122600	13981660	9350	9350	9350	9350	0
380	20241031	122500	13981660	9350	9350	9350	9350	0
381	20241031	122400	13981660	9350	9350	9350	9350	0
382	20241031	122300	13981660	9350	9350	9350	9350	0
383	20241031	122200	13981660	9350	9350	9350	9350	0
384	20241031	122100	13981660	9350	9350	9350	9350	0
385	20241031	122000	13981660	9350	9350	9350	9350	0
386	20241031	121900	13981660	9350	9350	9350	9350	0
387	20241031	121800	13981660	9350	9350	9350	9350	0
388	20241031	121700	13981660	9350	9350	9350	9350	0
389	20241031	121600	13981660	9350	9350	9350	9350	0
390	20241031	121500	13981660	9350	9350	9350	9350	0
391	20241031	121400	13981660	9350	9350	9350	9350	0
392	20241031	121300	13981660	9350	9350	9350	9350	0
393	20241031	121200	13981660	9350	9350	9350	9350	0
394	20241031	121100	13981660	9350	9350	9350	9350	0
395	20241031	121000	13981660	9350	9350	9350	9350	0
396	20241031	120900	13981660	9350	9350	9350	9350	0
397	20241031	120800	13981660	9350	9350	9350	9350	0
398	20241031	120700	13981660	9350	9350	9350	9350	0
399	20241031	120600	13981660	9350	9350	9350	9350	0
400	20241031	120500	13981660	9350	9350	9350	9350	0
401	20241031	120400	13981660	9350	9350	9350	9350	0
402	20241031	120300	13981660	9350	9350	9350	9350	0
403	20241031	120200	13981660	9350	9350	9350	9350	0
404	20241031	120100	13981660	9350	9350	9350	9350	0
405	20241031	120000	13981660	9350	9350	9350	9350	0
406	20241031	115900	13981660	9350	9350	9350	9350	0
407	20241031	115800	13981660	9350	9350	9350	9350	0
408	20241031	115700	13981660	9350	9350	9350	9350	0
409	20241031	115600	13981660	9350	9350	9350	9350	0
410	20241031	115500	13981660	9350	9310	9350	9310	2
411	20241031	115400	13963000	9350	9350	9350	9350	0
412	20241031	115300	13963000	9350	9350	9350	9350	0
413	20241031	115200	13963000	9350	9350	9350	9350	0
414	20241031	115100	13963000	9350	9350	9350	9350	0
415	20241031	115000	13963000	9350	9350	9350	9350	0
416	20241031	114900	13963000	9350	9350	9350	9350	0
417	20241031	114800	13963000	9350	9350	9350	9350	0
418	20241031	114700	13963000	9350	9350	9350	9350	1
419	20241031	114600	13953650	9350	9350	9350	9350	4
420	20241031	114500	13916250	9350	9350	9350	9350	0
421	20241031	114400	13916250	9350	9350	9350	9350	0
422	20241031	114300	13916250	9350	9350	9350	9350	0
423	20241031	114200	13916250	9350	9350	9350	9350	0
424	20241031	114100	13916250	9350	9350	9350	9350	0
425	20241031	114000	13916250	9350	9350	9350	9350	0
426	20241031	113900	13916250	9350	9350	9350	9350	0
427	20241031	113800	13916250	9350	9350	9350	9350	0
428	20241031	113700	13916250	9350	9350	9350	9350	0
429	20241031	113600	13916250	9350	9350	9350	9350	0
430	20241031	113500	13916250	9350	9350	9350	9350	0
431	20241031	113400	13916250	9350	9350	9350	9350	0
432	20241031	113300	13916250	9350	9350	9350	9350	0
433	20241031	113200	13916250	9350	9350	9350	9350	0
434	20241031	113100	13916250	9350	9350	9350	9350	0
435	20241031	113000	13916250	9350	9350	9350	9350	0
436	20241031	112900	13916250	9350	9350	9350	9350	0
437	20241031	112800	13916250	9350	9350	9350	9350	0
438	20241031	112700	13916250	9350	9350	9350	9350	0
439	20241031	112600	13916250	9350	9350	9350	9350	0
440	20241031	112500	13916250	9350	9350	9350	9350	0
441	20241031	112400	13916250	9350	9350	9350	9350	0
442	20241031	112300	13916250	9350	9350	9350	9350	0
443	20241031	112200	13916250	9350	9350	9350	9350	0
444	20241031	112100	13916250	9350	9350	9350	9350	0
445	20241031	112000	13916250	9350	9350	9350	9350	0
446	20241031	111900	13916250	9350	9350	9350	9350	0
447	20241031	111800	13916250	9350	9350	9350	9350	0
448	20241031	111700	13916250	9350	9350	9350	9350	0
449	20241031	111600	13916250	9350	9350	9350	9350	6
450	20241031	111500	13860150	9350	9350	9350	9350	0
451	20241031	111400	13860150	9350	9350	9350	9350	0
452	20241031	111300	13860150	9350	9350	9350	9350	0
453	20241031	111200	13860150	9350	9350	9350	9350	0
454	20241031	111100	13860150	9350	9350	9350	9350	0
455	20241031	111000	13860150	9350	9350	9350	9350	0
456	20241031	110900	13860150	9350	9350	9350	9350	4
457	20241031	110800	13822750	9350	9350	9350	9350	0
458	20241031	110700	13822750	9350	9350	9350	9350	0
459	20241031	110600	13822750	9350	9350	9350	9350	0
460	20241031	110500	13822750	9350	9350	9350	9350	0
461	20241031	110400	13822750	9350	9350	9350	9350	0
462	20241031	110300	13822750	9350	9350	9350	9350	0
463	20241031	110200	13822750	9350	9350	9350	9350	0
464	20241031	110100	13822750	9350	9350	9350	9350	0
465	20241031	110000	13822750	9350	9350	9350	9350	0
466	20241031	105900	13822750	9350	9350	9350	9350	1
467	20241031	105800	13813400	9350	9350	9350	9350	0
468	20241031	105700	13813400	9350	9350	9350	9350	0
469	20241031	105600	13813400	9350	9350	9350	9350	0
470	20241031	105500	13813400	9350	9350	9350	9350	0
471	20241031	105400	13813400	9350	9350	9350	9350	0
472	20241031	105300	13813400	9350	9350	9350	9350	0
473	20241031	105200	13813400	9350	9350	9350	9350	0
474	20241031	105100	13813400	9350	9350	9350	9350	0
475	20241031	105000	13813400	9350	9350	9350	9350	1
476	20241031	104900	13804050	9290	9290	9290	9290	0
477	20241031	104800	13804050	9290	9290	9290	9290	0
478	20241031	104700	13804050	9290	9290	9290	9290	0
479	20241031	104600	13804050	9290	9290	9290	9290	0
480	20241031	104500	13804050	9290	9290	9290	9290	0
481	20241031	104400	13804050	9290	9290	9290	9290	61
482	20241031	104300	13237360	9290	9290	9290	9290	0
483	20241031	104200	13237360	9290	9290	9290	9290	0
484	20241031	104100	13237360	9290	9290	9290	9290	178
485	20241031	104000	11583740	9290	9290	9290	9290	0
486	20241031	103900	11583740	9290	9290	9290	9290	0
487	20241031	103800	11583740	9290	9290	9290	9290	0
488	20241031	103700	11583740	9290	9290	9290	9290	0
489	20241031	103600	11583740	9290	9290	9290	9290	0
490	20241031	103500	11583740	9290	9290	9290	9290	189
491	20241031	103400	9827930	9290	9290	9290	9290	0
492	20241031	103300	9827930	9290	9290	9290	9290	1
493	20241031	103200	9818640	9300	9300	9300	9300	0
494	20241031	103100	9818640	9300	9300	9300	9300	0
495	20241031	103000	9818640	9300	9300	9300	9300	0
496	20241031	102900	9818640	9300	9300	9300	9300	0
497	20241031	102800	9818640	9300	9300	9300	9300	0
498	20241031	102700	9818640	9300	9300	9300	9300	0
499	20241031	102600	9818640	9300	9300	9300	9300	0
500	20241031	102500	9818640	9300	9300	9300	9300	0
501	20241031	102400	9818640	9300	9300	9300	9300	0
502	20241031	102300	9818640	9300	9300	9300	9300	0
503	20241031	102200	9818640	9300	9300	9300	9300	0
504	20241031	102100	9818640	9300	9300	9300	9300	0
505	20241031	102000	9818640	9300	9300	9300	9300	0
506	20241031	101900	9818640	9300	9300	9300	9300	1
507	20241031	101800	9809340	9300	9300	9300	9300	0
508	20241031	101700	9809340	9300	9300	9300	9300	5
509	20241031	101600	9762840	9300	9300	9300	9300	0
510	20241031	101500	9762840	9300	9300	9300	9300	0
511	20241031	101400	9762840	9300	9300	9300	9300	200
512	20241031	101300	7902840	9300	9300	9300	9300	0
513	20241031	101200	7902840	9300	9300	9300	9300	0
514	20241031	101100	7902840	9300	9300	9300	9300	0
515	20241031	101000	7902840	9300	9300	9300	9300	0
516	20241031	100900	7902840	9300	9300	9300	9300	1
517	20241031	100800	7893540	9300	9300	9300	9300	0
518	20241031	100700	7893540	9300	9300	9300	9300	0
519	20241031	100600	7893540	9300	9300	9300	9300	0
520	20241031	100500	7893540	9300	9300	9300	9300	1
521	20241031	100400	7884240	9300	9300	9300	9300	1
522	20241031	100300	7874940	9290	9290	9290	9290	0
523	20241031	100200	7874940	9290	9290	9290	9290	0
524	20241031	100100	7874940	9290	9290	9290	9290	346
525	20241031	100000	4660600	9290	9290	9290	9290	0
526	20241031	095900	4660600	9290	9290	9290	9290	0
527	20241031	095800	4660600	9290	9290	9290	9290	0
528	20241031	095700	4660600	9290	9290	9290	9290	15
529	20241031	095600	4521250	9300	9300	9300	9300	1
530	20241031	095500	4511950	9300	9300	9300	9300	0
531	20241031	095400	4511950	9300	9300	9300	9300	0
532	20241031	095300	4511950	9300	9300	9300	9300	0
533	20241031	095200	4511950	9300	9300	9300	9300	0
534	20241031	095100	4511950	9300	9300	9300	9300	0
535	20241031	095000	4511950	9300	9300	9300	9300	4
536	20241031	094900	4474750	9300	9300	9300	9300	10
537	20241031	094800	4381750	9300	9300	9300	9300	0
538	20241031	094700	4381750	9300	9300	9300	9300	0
539	20241031	094600	4381750	9300	9300	9300	9300	0
540	20241031	094500	4381750	9300	9300	9300	9300	0
541	20241031	094400	4381750	9300	9300	9300	9300	0
542	20241031	094300	4381750	9300	9300	9300	9300	0
543	20241031	094200	4381750	9300	9300	9300	9300	0
544	20241031	094100	4381750	9300	9300	9300	9300	0
545	20241031	094000	4381750	9300	9300	9300	9300	0
546	20241031	093900	4381750	9300	9300	9300	9300	0
547	20241031	093800	4381750	9300	9300	9300	9300	0
548	20241031	093700	4381750	9300	9300	9300	9300	0
549	20241031	093600	4381750	9300	9300	9300	9300	0
550	20241031	093500	4381750	9300	9300	9300	9300	0
551	20241031	093400	4381750	9300	9300	9300	9300	0
552	20241031	093300	4381750	9300	9300	9300	9300	21
553	20241031	093200	4186450	9300	9300	9300	9300	0
554	20241031	093100	4186450	9300	9300	9300	9300	9
555	20241031	093000	4102750	9300	9300	9300	9300	0
556	20241031	092900	4102750	9300	9300	9300	9300	0
557	20241031	092800	4102750	9300	9300	9300	9300	0
558	20241031	092700	4102750	9300	9290	9300	9290	3
559	20241031	092600	4074860	9300	9300	9300	9300	0
560	20241031	092500	4074860	9300	9300	9300	9300	2
561	20241031	092400	4056260	9300	9300	9300	9300	0
562	20241031	092300	4056260	9300	9300	9300	9300	0
563	20241031	092200	4056260	9300	9300	9300	9300	1
564	20241031	092100	4046960	9300	9300	9300	9300	0
565	20241031	092000	4046960	9300	9300	9300	9300	50
566	20241031	091900	3581960	9300	9300	9300	9300	224
567	20241031	091800	1498760	9300	9300	9300	9300	0
568	20241031	091700	1498760	9300	9300	9300	9300	20
569	20241031	091600	1312760	9340	9340	9340	9340	0
570	20241031	091500	1312760	9340	9340	9340	9340	0
571	20241031	091400	1312760	9340	9340	9340	9340	0
572	20241031	091300	1312760	9340	9340	9340	9340	0
573	20241031	091200	1312760	9340	9340	9340	9340	0
574	20241031	091100	1312760	9340	9340	9340	9340	1
575	20241031	091000	1303420	9300	9300	9300	9300	19
576	20241031	090900	1126720	9310	9310	9310	9310	112
577	20241031	090800	84000	9360	9360	9360	9360	0
578	20241031	090700	84000	9360	9360	9360	9360	0
579	20241031	090600	84000	9360	9360	9360	9360	0
580	20241031	090500	84000	9360	9360	9360	9360	0
581	20241031	090400	84000	9360	9360	9360	9360	0
582	20241031	090300	84000	9360	9360	9360	9360	0
583	20241031	090200	84000	9360	9360	9360	9360	4
584	20241031	090100	46560	9360	9360	9360	9360	1
585	20241031	090000	37200	9300	9300	9300	9300	4