KissMeData/348030/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212500	62579190	5290	5290	5290	5290	1237
3	20241031	212400	62579190	5290	5290	5290	5290	0
4	20241031	212300	62579190	5290	5290	5290	5290	0
5	20241031	212200	62579190	5290	5290	5290	5290	0
6	20241031	212100	62579190	5290	5290	5290	5290	0
7	20241031	212000	62579190	5290	5290	5290	5290	0
8	20241031	211900	62579190	5290	5290	5290	5290	0
9	20241031	211800	62579190	5290	5290	5290	5290	0
10	20241031	211700	62579190	5290	5290	5290	5290	0
11	20241031	211600	62579190	5290	5290	5290	5290	0
12	20241031	211500	62579190	5290	5290	5290	5290	0
13	20241031	211400	62579190	5290	5290	5290	5290	0
14	20241031	211300	62579190	5290	5290	5290	5290	0
15	20241031	211200	62579190	5290	5290	5290	5290	0
16	20241031	211100	62579190	5290	5290	5290	5290	0
17	20241031	211000	62579190	5290	5290	5290	5290	0
18	20241031	210900	62579190	5290	5290	5290	5290	0
19	20241031	210800	62579190	5290	5290	5290	5290	0
20	20241031	210700	62579190	5290	5290	5290	5290	0
21	20241031	210600	62579190	5290	5290	5290	5290	0
22	20241031	210500	62579190	5290	5290	5290	5290	0
23	20241031	210400	62579190	5290	5290	5290	5290	0
24	20241031	210300	62579190	5290	5290	5290	5290	0
25	20241031	210200	62579190	5290	5290	5290	5290	0
26	20241031	210100	62579190	5290	5290	5290	5290	0
27	20241031	210000	62579190	5290	5290	5290	5290	0
28	20241031	205900	62579190	5290	5290	5290	5290	0
29	20241031	205800	62579190	5290	5290	5290	5290	0
30	20241031	205700	62579190	5290	5290	5290	5290	0
31	20241031	205600	62579190	5290	5290	5290	5290	0
32	20241031	205500	62579190	5290	5290	5290	5290	1237
33	20241031	205400	62579190	5290	5290	5290	5290	0
34	20241031	205300	62579190	5290	5290	5290	5290	0
35	20241031	205200	62579190	5290	5290	5290	5290	0
36	20241031	205100	62579190	5290	5290	5290	5290	0
37	20241031	205000	62579190	5290	5290	5290	5290	0
38	20241031	204900	62579190	5290	5290	5290	5290	0
39	20241031	204800	62579190	5290	5290	5290	5290	0
40	20241031	204700	62579190	5290	5290	5290	5290	0
41	20241031	204600	62579190	5290	5290	5290	5290	0
42	20241031	204500	62579190	5290	5290	5290	5290	0
43	20241031	204400	62579190	5290	5290	5290	5290	0
44	20241031	204300	62579190	5290	5290	5290	5290	0
45	20241031	204200	62579190	5290	5290	5290	5290	0
46	20241031	204100	62579190	5290	5290	5290	5290	0
47	20241031	204000	62579190	5290	5290	5290	5290	0
48	20241031	203900	62579190	5290	5290	5290	5290	0
49	20241031	203800	62579190	5290	5290	5290	5290	0
50	20241031	203700	62579190	5290	5290	5290	5290	0
51	20241031	203600	62579190	5290	5290	5290	5290	0
52	20241031	203500	62579190	5290	5290	5290	5290	0
53	20241031	203400	62579190	5290	5290	5290	5290	0
54	20241031	203300	62579190	5290	5290	5290	5290	0
55	20241031	203200	62579190	5290	5290	5290	5290	0
56	20241031	203100	62579190	5290	5290	5290	5290	0
57	20241031	203000	62579190	5290	5290	5290	5290	0
58	20241031	202900	62579190	5290	5290	5290	5290	0
59	20241031	202800	62579190	5290	5290	5290	5290	0
60	20241031	202700	62579190	5290	5290	5290	5290	0
61	20241031	202600	62579190	5290	5290	5290	5290	0
62	20241031	202500	62579190	5290	5290	5290	5290	1237
63	20241031	202400	62579190	5290	5290	5290	5290	0
64	20241031	202300	62579190	5290	5290	5290	5290	0
65	20241031	202200	62579190	5290	5290	5290	5290	0
66	20241031	202100	62579190	5290	5290	5290	5290	0
67	20241031	202000	62579190	5290	5290	5290	5290	0
68	20241031	201900	62579190	5290	5290	5290	5290	0
69	20241031	201800	62579190	5290	5290	5290	5290	0
70	20241031	201700	62579190	5290	5290	5290	5290	0
71	20241031	201600	62579190	5290	5290	5290	5290	0
72	20241031	201500	62579190	5290	5290	5290	5290	0
73	20241031	201400	62579190	5290	5290	5290	5290	0
74	20241031	201300	62579190	5290	5290	5290	5290	0
75	20241031	201200	62579190	5290	5290	5290	5290	0
76	20241031	201100	62579190	5290	5290	5290	5290	0
77	20241031	201000	62579190	5290	5290	5290	5290	0
78	20241031	200900	62579190	5290	5290	5290	5290	0
79	20241031	200800	62579190	5290	5290	5290	5290	0
80	20241031	200700	62579190	5290	5290	5290	5290	0
81	20241031	200600	62579190	5290	5290	5290	5290	0
82	20241031	200500	62579190	5290	5290	5290	5290	0
83	20241031	200400	62579190	5290	5290	5290	5290	0
84	20241031	200300	62579190	5290	5290	5290	5290	0
85	20241031	200200	62579190	5290	5290	5290	5290	0
86	20241031	200100	62579190	5290	5290	5290	5290	0
87	20241031	200000	62579190	5290	5290	5290	5290	0
88	20241031	195900	62579190	5290	5290	5290	5290	0
89	20241031	195800	62579190	5290	5290	5290	5290	0
90	20241031	195700	62579190	5290	5290	5290	5290	0
91	20241031	195600	62579190	5290	5290	5290	5290	0
92	20241031	195500	62579190	5290	5290	5290	5290	1237
93	20241031	195400	62579190	5290	5290	5290	5290	0
94	20241031	195300	62579190	5290	5290	5290	5290	0
95	20241031	195200	62579190	5290	5290	5290	5290	0
96	20241031	195100	62579190	5290	5290	5290	5290	0
97	20241031	195000	62579190	5290	5290	5290	5290	0
98	20241031	194900	62579190	5290	5290	5290	5290	0
99	20241031	194800	62579190	5290	5290	5290	5290	0
100	20241031	194700	62579190	5290	5290	5290	5290	0
101	20241031	194600	62579190	5290	5290	5290	5290	0
102	20241031	194500	62579190	5290	5290	5290	5290	0
103	20241031	194400	62579190	5290	5290	5290	5290	0
104	20241031	194300	62579190	5290	5290	5290	5290	0
105	20241031	194200	62579190	5290	5290	5290	5290	0
106	20241031	194100	62579190	5290	5290	5290	5290	0
107	20241031	194000	62579190	5290	5290	5290	5290	0
108	20241031	193900	62579190	5290	5290	5290	5290	0
109	20241031	193800	62579190	5290	5290	5290	5290	0
110	20241031	193700	62579190	5290	5290	5290	5290	0
111	20241031	193600	62579190	5290	5290	5290	5290	0
112	20241031	193500	62579190	5290	5290	5290	5290	0
113	20241031	193400	62579190	5290	5290	5290	5290	0
114	20241031	193300	62579190	5290	5290	5290	5290	0
115	20241031	193200	62579190	5290	5290	5290	5290	0
116	20241031	193100	62579190	5290	5290	5290	5290	0
117	20241031	193000	62579190	5290	5290	5290	5290	0
118	20241031	192900	62579190	5290	5290	5290	5290	0
119	20241031	192800	62579190	5290	5290	5290	5290	0
120	20241031	192700	62579190	5290	5290	5290	5290	0
121	20241031	192600	62579190	5290	5290	5290	5290	0
122	20241031	192500	62579190	5290	5290	5290	5290	1237
123	20241031	192400	62579190	5290	5290	5290	5290	0
124	20241031	192300	62579190	5290	5290	5290	5290	0
125	20241031	192200	62579190	5290	5290	5290	5290	0
126	20241031	192100	62579190	5290	5290	5290	5290	0
127	20241031	192000	62579190	5290	5290	5290	5290	0
128	20241031	191900	62579190	5290	5290	5290	5290	0
129	20241031	191800	62579190	5290	5290	5290	5290	0
130	20241031	191700	62579190	5290	5290	5290	5290	0
131	20241031	191600	62579190	5290	5290	5290	5290	0
132	20241031	191500	62579190	5290	5290	5290	5290	0
133	20241031	191400	62579190	5290	5290	5290	5290	0
134	20241031	191300	62579190	5290	5290	5290	5290	0
135	20241031	191200	62579190	5290	5290	5290	5290	0
136	20241031	191100	62579190	5290	5290	5290	5290	0
137	20241031	191000	62579190	5290	5290	5290	5290	0
138	20241031	190900	62579190	5290	5290	5290	5290	0
139	20241031	190800	62579190	5290	5290	5290	5290	0
140	20241031	190700	62579190	5290	5290	5290	5290	0
141	20241031	190600	62579190	5290	5290	5290	5290	0
142	20241031	190500	62579190	5290	5290	5290	5290	0
143	20241031	190400	62579190	5290	5290	5290	5290	0
144	20241031	190300	62579190	5290	5290	5290	5290	0
145	20241031	190200	62579190	5290	5290	5290	5290	0
146	20241031	190100	62579190	5290	5290	5290	5290	0
147	20241031	190000	62579190	5290	5290	5290	5290	0
148	20241031	185900	62579190	5290	5290	5290	5290	0
149	20241031	185800	62579190	5290	5290	5290	5290	0
150	20241031	185700	62579190	5290	5290	5290	5290	0
151	20241031	185600	62579190	5290	5290	5290	5290	0
152	20241031	185500	62579190	5290	5290	5290	5290	1237
153	20241031	185400	62579190	5290	5290	5290	5290	0
154	20241031	185300	62579190	5290	5290	5290	5290	0
155	20241031	185200	62579190	5290	5290	5290	5290	0
156	20241031	185100	62579190	5290	5290	5290	5290	0
157	20241031	185000	62579190	5290	5290	5290	5290	0
158	20241031	184900	62579190	5290	5290	5290	5290	0
159	20241031	184800	62579190	5290	5290	5290	5290	0
160	20241031	184700	62579190	5290	5290	5290	5290	0
161	20241031	184600	62579190	5290	5290	5290	5290	0
162	20241031	184500	62579190	5290	5290	5290	5290	0
163	20241031	184400	62579190	5290	5290	5290	5290	0
164	20241031	184300	62579190	5290	5290	5290	5290	0
165	20241031	184200	62579190	5290	5290	5290	5290	0
166	20241031	184100	62579190	5290	5290	5290	5290	0
167	20241031	184000	62579190	5290	5290	5290	5290	0
168	20241031	183900	62579190	5290	5290	5290	5290	0
169	20241031	183800	62579190	5290	5290	5290	5290	0
170	20241031	183700	62579190	5290	5290	5290	5290	0
171	20241031	183600	62579190	5290	5290	5290	5290	0
172	20241031	183500	62579190	5290	5290	5290	5290	0
173	20241031	183400	62579190	5290	5290	5290	5290	0
174	20241031	183300	62579190	5290	5290	5290	5290	0
175	20241031	183200	62579190	5290	5290	5290	5290	0
176	20241031	183100	62579190	5290	5290	5290	5290	0
177	20241031	183000	62579190	5290	5290	5290	5290	0
178	20241031	182900	62579190	5290	5290	5290	5290	0
179	20241031	182800	62579190	5290	5290	5290	5290	0
180	20241031	182700	62579190	5290	5290	5290	5290	0
181	20241031	182600	62579190	5290	5290	5290	5290	0
182	20241031	182500	62579190	5290	5290	5290	5290	1237
183	20241031	182400	62579190	5290	5290	5290	5290	0
184	20241031	182300	62579190	5290	5290	5290	5290	0
185	20241031	182200	62579190	5290	5290	5290	5290	0
186	20241031	182100	62579190	5290	5290	5290	5290	0
187	20241031	182000	62579190	5290	5290	5290	5290	0
188	20241031	181900	62579190	5290	5290	5290	5290	0
189	20241031	181800	62579190	5290	5290	5290	5290	0
190	20241031	181700	62579190	5290	5290	5290	5290	0
191	20241031	181600	62579190	5290	5290	5290	5290	0
192	20241031	181500	62579190	5290	5290	5290	5290	0
193	20241031	181400	62579190	5290	5290	5290	5290	0
194	20241031	181300	62579190	5290	5290	5290	5290	0
195	20241031	181200	62579190	5290	5290	5290	5290	0
196	20241031	181100	62579190	5290	5290	5290	5290	0
197	20241031	181000	62579190	5290	5290	5290	5290	0
198	20241031	180900	62579190	5290	5290	5290	5290	0
199	20241031	180800	62579190	5290	5290	5290	5290	0
200	20241031	180700	62579190	5290	5290	5290	5290	0
201	20241031	180600	62579190	5290	5290	5290	5290	0
202	20241031	180500	62579190	5290	5290	5290	5290	0
203	20241031	180400	62579190	5290	5290	5290	5290	0
204	20241031	180300	62579190	5290	5290	5290	5290	0
205	20241031	180200	62579190	5290	5290	5290	5290	0
206	20241031	180100	62579190	5290	5290	5290	5290	0
207	20241031	180000	62579190	5290	5290	5290	5290	0
208	20241031	175900	62579190	5290	5290	5290	5290	0
209	20241031	175800	62579190	5290	5290	5290	5290	0
210	20241031	175700	62579190	5290	5290	5290	5290	0
211	20241031	175600	62579190	5290	5290	5290	5290	0
212	20241031	175500	62579190	5290	5290	5290	5290	1237
213	20241031	175400	62579190	5290	5290	5290	5290	0
214	20241031	175300	62579190	5290	5290	5290	5290	0
215	20241031	175200	62579190	5290	5290	5290	5290	0
216	20241031	175100	62579190	5290	5290	5290	5290	0
217	20241031	175000	62579190	5290	5290	5290	5290	0
218	20241031	174900	62579190	5290	5290	5290	5290	0
219	20241031	174800	62579190	5290	5290	5290	5290	0
220	20241031	174700	62579190	5290	5290	5290	5290	0
221	20241031	174600	62579190	5290	5290	5290	5290	0
222	20241031	174500	62579190	5290	5290	5290	5290	0
223	20241031	174400	62579190	5290	5290	5290	5290	0
224	20241031	174300	62579190	5290	5290	5290	5290	0
225	20241031	174200	62579190	5290	5290	5290	5290	0
226	20241031	174100	62579190	5290	5290	5290	5290	0
227	20241031	174000	62579190	5290	5290	5290	5290	0
228	20241031	173900	62579190	5290	5290	5290	5290	0
229	20241031	173800	62579190	5290	5290	5290	5290	0
230	20241031	173700	62579190	5290	5290	5290	5290	0
231	20241031	173600	62579190	5290	5290	5290	5290	0
232	20241031	173500	62579190	5290	5290	5290	5290	0
233	20241031	173400	62579190	5290	5290	5290	5290	0
234	20241031	173300	62579190	5290	5290	5290	5290	0
235	20241031	173200	62579190	5290	5290	5290	5290	0
236	20241031	173100	62579190	5290	5290	5290	5290	0
237	20241031	173000	62579190	5290	5290	5290	5290	0
238	20241031	172900	62579190	5290	5290	5290	5290	0
239	20241031	172800	62579190	5290	5290	5290	5290	0
240	20241031	172700	62579190	5290	5290	5290	5290	0
241	20241031	172600	62579190	5290	5290	5290	5290	0
242	20241031	172500	62579190	5290	5290	5290	5290	1237
243	20241031	172400	62579190	5290	5290	5290	5290	0
244	20241031	172300	62579190	5290	5290	5290	5290	0
245	20241031	172200	62579190	5290	5290	5290	5290	0
246	20241031	172100	62579190	5290	5290	5290	5290	0
247	20241031	172000	62579190	5290	5290	5290	5290	0
248	20241031	171900	62579190	5290	5290	5290	5290	0
249	20241031	171800	62579190	5290	5290	5290	5290	0
250	20241031	171700	62579190	5290	5290	5290	5290	0
251	20241031	171600	62579190	5290	5290	5290	5290	0
252	20241031	171500	62579190	5290	5290	5290	5290	0
253	20241031	171400	62579190	5290	5290	5290	5290	0
254	20241031	171300	62579190	5290	5290	5290	5290	0
255	20241031	171200	62579190	5290	5290	5290	5290	0
256	20241031	171100	62579190	5290	5290	5290	5290	0
257	20241031	171000	62579190	5290	5290	5290	5290	0
258	20241031	170900	62579190	5290	5290	5290	5290	0
259	20241031	170800	62579190	5290	5290	5290	5290	0
260	20241031	170700	62579190	5290	5290	5290	5290	0
261	20241031	170600	62579190	5290	5290	5290	5290	0
262	20241031	170500	62579190	5290	5290	5290	5290	0
263	20241031	170400	62579190	5290	5290	5290	5290	0
264	20241031	170300	62579190	5290	5290	5290	5290	0
265	20241031	170200	62579190	5290	5290	5290	5290	0
266	20241031	170100	62579190	5290	5290	5290	5290	0
267	20241031	170000	62579190	5290	5290	5290	5290	0
268	20241031	165900	62579190	5290	5290	5290	5290	0
269	20241031	165800	62579190	5290	5290	5290	5290	0
270	20241031	165700	62579190	5290	5290	5290	5290	0
271	20241031	165600	62579190	5290	5290	5290	5290	0
272	20241031	165500	62579190	5290	5290	5290	5290	1237
273	20241031	165400	62579190	5290	5290	5290	5290	0
274	20241031	165300	62579190	5290	5290	5290	5290	0
275	20241031	165200	62579190	5290	5290	5290	5290	0
276	20241031	165100	62579190	5290	5290	5290	5290	0
277	20241031	165000	62579190	5290	5290	5290	5290	0
278	20241031	164900	62579190	5290	5290	5290	5290	0
279	20241031	164800	62579190	5290	5290	5290	5290	0
280	20241031	164700	62579190	5290	5290	5290	5290	0
281	20241031	164600	62579190	5290	5290	5290	5290	0
282	20241031	164500	62579190	5290	5290	5290	5290	0
283	20241031	164400	62579190	5290	5290	5290	5290	0
284	20241031	164300	62579190	5290	5290	5290	5290	0
285	20241031	164200	62579190	5290	5290	5290	5290	0
286	20241031	164100	62579190	5290	5290	5290	5290	0
287	20241031	164000	62579190	5290	5290	5290	5290	0
288	20241031	163900	62579190	5290	5290	5290	5290	0
289	20241031	163800	62579190	5290	5290	5290	5290	0
290	20241031	163700	62579190	5290	5290	5290	5290	0
291	20241031	163600	62579190	5290	5290	5290	5290	0
292	20241031	163500	62579190	5290	5290	5290	5290	0
293	20241031	163400	62579190	5290	5290	5290	5290	0
294	20241031	163300	62579190	5290	5290	5290	5290	0
295	20241031	163200	62579190	5290	5290	5290	5290	0
296	20241031	163100	62579190	5290	5290	5290	5290	0
297	20241031	163000	62579190	5290	5290	5290	5290	0
298	20241031	162900	62579190	5290	5290	5290	5290	0
299	20241031	162800	62579190	5290	5290	5290	5290	0
300	20241031	162700	62579190	5290	5290	5290	5290	0
301	20241031	162600	62579190	5290	5290	5290	5290	0
302	20241031	162500	62579190	5290	5290	5290	5290	1237
303	20241031	162400	62579190	5290	5290	5290	5290	0
304	20241031	162300	62579190	5290	5290	5290	5290	0
305	20241031	162200	62579190	5290	5290	5290	5290	0
306	20241031	162100	62579190	5290	5290	5290	5290	0
307	20241031	162000	62579190	5290	5290	5290	5290	0
308	20241031	161900	62579190	5290	5290	5290	5290	0
309	20241031	161800	62579190	5290	5290	5290	5290	0
310	20241031	161700	62579190	5290	5290	5290	5290	0
311	20241031	161600	62579190	5290	5290	5290	5290	0
312	20241031	161500	62579190	5290	5290	5290	5290	0
313	20241031	161400	62579190	5290	5290	5290	5290	0
314	20241031	161300	62579190	5290	5290	5290	5290	0
315	20241031	161200	62579190	5290	5290	5290	5290	0
316	20241031	161100	62579190	5290	5290	5290	5290	0
317	20241031	161000	62579190	5290	5290	5290	5290	0
318	20241031	160900	62579190	5290	5290	5290	5290	0
319	20241031	160800	62579190	5290	5290	5290	5290	0
320	20241031	160700	62579190	5290	5290	5290	5290	0
321	20241031	160600	62579190	5290	5290	5290	5290	0
322	20241031	160500	62579190	5290	5290	5290	5290	0
323	20241031	160400	62579190	5290	5290	5290	5290	0
324	20241031	160300	62579190	5290	5290	5290	5290	0
325	20241031	160200	62579190	5290	5290	5290	5290	0
326	20241031	160100	62579190	5290	5290	5290	5290	0
327	20241031	160000	62579190	5290	5290	5290	5290	0
328	20241031	155900	62579190	5290	5290	5290	5290	0
329	20241031	155800	62579190	5290	5290	5290	5290	0
330	20241031	155700	62579190	5290	5290	5290	5290	0
331	20241031	155600	62579190	5290	5290	5290	5290	0
332	20241031	155500	62579190	5290	5290	5290	5290	1237
333	20241031	155400	62579190	5290	5290	5290	5290	0
334	20241031	155300	62579190	5290	5290	5290	5290	0
335	20241031	155200	62579190	5290	5290	5290	5290	0
336	20241031	155100	62579190	5290	5290	5290	5290	0
337	20241031	155000	62579190	5290	5290	5290	5290	0
338	20241031	154900	62579190	5290	5290	5290	5290	0
339	20241031	154800	62579190	5290	5290	5290	5290	0
340	20241031	154700	62579190	5290	5290	5290	5290	0
341	20241031	154600	62579190	5290	5290	5290	5290	0
342	20241031	154500	62579190	5290	5290	5290	5290	0
343	20241031	154400	62579190	5290	5290	5290	5290	0
344	20241031	154300	62579190	5290	5290	5290	5290	0
345	20241031	154200	62579190	5290	5290	5290	5290	0
346	20241031	154100	62579190	5290	5290	5290	5290	0
347	20241031	154000	62579190	5290	5290	5290	5290	0
348	20241031	153900	62579190	5290	5290	5290	5290	0
349	20241031	153800	62579190	5290	5290	5290	5290	0
350	20241031	153700	62579190	5290	5290	5290	5290	0
351	20241031	153600	62579190	5290	5290	5290	5290	0
352	20241031	153500	62579190	5290	5290	5290	5290	0
353	20241031	153400	62579190	5290	5290	5290	5290	0
354	20241031	153300	62579190	5290	5290	5290	5290	0
355	20241031	153200	62579190	5290	5290	5290	5290	0
356	20241031	153100	62579190	5290	5290	5290	5290	0
357	20241031	153000	62579190	5290	5290	5290	5290	1237
358	20241031	152900	56035460	5420	5420	5420	5420	0
359	20241031	152800	56035460	5420	5420	5420	5420	0
360	20241031	152700	56035460	5420	5420	5420	5420	0
361	20241031	152600	56035460	5420	5420	5420	5420	0
362	20241031	152500	56035460	5420	5420	5420	5420	0
363	20241031	152400	56035460	5420	5420	5420	5420	0
364	20241031	152300	56035460	5420	5420	5420	5420	0
365	20241031	152200	56035460	5420	5420	5420	5420	0
366	20241031	152100	56035460	5420	5420	5420	5420	0
367	20241031	152000	56035460	5420	5420	5420	5420	0
368	20241031	151900	56035460	5420	5360	5420	5360	1019
369	20241031	151800	50516490	5410	5410	5410	5410	236
370	20241031	151700	49239730	5410	5360	5410	5360	16
371	20241031	151600	49153920	5360	5360	5360	5360	0
372	20241031	151500	49153920	5360	5360	5360	5360	1
373	20241031	151400	49148560	5430	5430	5430	5430	0
374	20241031	151300	49148560	5430	5430	5430	5430	0
375	20241031	151200	49148560	5430	5430	5430	5430	0
376	20241031	151100	49148560	5430	5430	5430	5430	0
377	20241031	151000	49148560	5430	5430	5430	5430	3
378	20241031	150900	49132270	5420	5420	5420	5420	0
379	20241031	150800	49132270	5420	5420	5420	5420	0
380	20241031	150700	49132270	5420	5420	5420	5420	0
381	20241031	150600	49132270	5420	5420	5420	5420	0
382	20241031	150500	49132270	5420	5420	5420	5420	0
383	20241031	150400	49132270	5420	5420	5420	5420	0
384	20241031	150300	49132270	5420	5420	5420	5420	0
385	20241031	150200	49132270	5420	5420	5420	5420	0
386	20241031	150100	49132270	5420	5420	5420	5420	0
387	20241031	150000	49132270	5420	5420	5420	5420	0
388	20241031	145900	49132270	5420	5420	5420	5420	0
389	20241031	145800	49132270	5420	5420	5420	5420	0
390	20241031	145700	49132270	5420	5420	5420	5420	0
391	20241031	145600	49132270	5420	5420	5420	5420	0
392	20241031	145500	49132270	5420	5420	5420	5420	0
393	20241031	145400	49132270	5420	5420	5420	5420	0
394	20241031	145300	49132270	5420	5420	5420	5420	0
395	20241031	145200	49132270	5420	5420	5420	5420	0
396	20241031	145100	49132270	5420	5420	5420	5420	0
397	20241031	145000	49132270	5420	5420	5420	5420	0
398	20241031	144900	49132270	5420	5420	5420	5420	0
399	20241031	144800	49132270	5420	5420	5420	5420	0
400	20241031	144700	49132270	5420	5420	5420	5420	0
401	20241031	144600	49132270	5420	5420	5420	5420	0
402	20241031	144500	49132270	5420	5420	5420	5420	0
403	20241031	144400	49132270	5420	5420	5420	5420	0
404	20241031	144300	49132270	5420	5420	5420	5420	1
405	20241031	144200	49126850	5420	5420	5420	5420	0
406	20241031	144100	49126850	5420	5420	5420	5420	0
407	20241031	144000	49126850	5420	5420	5420	5420	0
408	20241031	143900	49126850	5420	5420	5420	5420	0
409	20241031	143800	49126850	5420	5420	5420	5420	0
410	20241031	143700	49126850	5420	5420	5420	5420	0
411	20241031	143600	49126850	5420	5420	5420	5420	0
412	20241031	143500	49126850	5420	5420	5420	5420	0
413	20241031	143400	49126850	5420	5420	5420	5420	0
414	20241031	143300	49126850	5420	5420	5420	5420	0
415	20241031	143200	49126850	5420	5420	5420	5420	0
416	20241031	143100	49126850	5420	5420	5420	5420	0
417	20241031	143000	49126850	5420	5420	5420	5420	0
418	20241031	142900	49126850	5420	5420	5420	5420	0
419	20241031	142800	49126850	5420	5420	5420	5420	0
420	20241031	142700	49126850	5420	5420	5420	5420	0
421	20241031	142600	49126850	5420	5420	5420	5420	0
422	20241031	142500	49126850	5420	5420	5420	5420	0
423	20241031	142400	49126850	5420	5420	5420	5420	0
424	20241031	142300	49126850	5420	5420	5420	5420	0
425	20241031	142200	49126850	5420	5420	5420	5420	0
426	20241031	142100	49126850	5420	5420	5420	5420	0
427	20241031	142000	49126850	5420	5420	5420	5420	1
428	20241031	141900	49121430	5350	5350	5350	5350	0
429	20241031	141800	49121430	5350	5370	5370	5350	23
430	20241031	141700	48998360	5380	5380	5380	5380	0
431	20241031	141600	48998360	5380	5380	5380	5380	0
432	20241031	141500	48998360	5380	5380	5380	5380	0
433	20241031	141400	48998360	5380	5380	5380	5380	0
434	20241031	141300	48998360	5380	5380	5380	5380	0
435	20241031	141200	48998360	5380	5380	5380	5380	0
436	20241031	141100	48998360	5380	5380	5380	5380	0
437	20241031	141000	48998360	5380	5380	5380	5380	0
438	20241031	140900	48998360	5380	5380	5380	5380	0
439	20241031	140800	48998360	5380	5380	5380	5380	0
440	20241031	140700	48998360	5380	5380	5380	5380	0
441	20241031	140600	48998360	5380	5380	5380	5380	0
442	20241031	140500	48998360	5380	5380	5380	5380	102
443	20241031	140400	48449600	5390	5390	5390	5390	0
444	20241031	140300	48449600	5390	5390	5390	5390	0
445	20241031	140200	48449600	5390	5390	5390	5390	0
446	20241031	140100	48449600	5390	5390	5390	5390	0
447	20241031	140000	48449600	5390	5390	5390	5390	0
448	20241031	135900	48449600	5390	5390	5390	5390	0
449	20241031	135800	48449600	5390	5390	5390	5390	0
450	20241031	135700	48449600	5390	5390	5390	5390	100
451	20241031	135600	47910600	5390	5390	5390	5390	0
452	20241031	135500	47910600	5390	5390	5390	5390	0
453	20241031	135400	47910600	5390	5390	5390	5390	0
454	20241031	135300	47910600	5390	5390	5390	5390	0
455	20241031	135200	47910600	5390	5390	5390	5390	0
456	20241031	135100	47910600	5390	5390	5390	5390	0
457	20241031	135000	47910600	5390	5390	5390	5390	0
458	20241031	134900	47910600	5390	5390	5390	5390	0
459	20241031	134800	47910600	5390	5390	5390	5390	0
460	20241031	134700	47910600	5390	5390	5390	5390	0
461	20241031	134600	47910600	5390	5390	5390	5390	0
462	20241031	134500	47910600	5390	5390	5390	5390	0
463	20241031	134400	47910600	5390	5390	5390	5390	0
464	20241031	134300	47910600	5390	5390	5390	5390	0
465	20241031	134200	47910600	5390	5390	5390	5390	0
466	20241031	134100	47910600	5390	5390	5390	5390	0
467	20241031	134000	47910600	5390	5390	5390	5390	0
468	20241031	133900	47910600	5390	5390	5390	5390	3
469	20241031	133800	47894430	5430	5430	5430	5430	1
470	20241031	133700	47889000	5400	5400	5400	5400	0
471	20241031	133600	47889000	5400	5400	5400	5400	186
472	20241031	133500	46884600	5430	5430	5430	5430	0
473	20241031	133400	46884600	5430	5430	5430	5430	0
474	20241031	133300	46884600	5430	5430	5430	5430	0
475	20241031	133200	46884600	5430	5430	5430	5430	0
476	20241031	133100	46884600	5430	5430	5430	5430	0
477	20241031	133000	46884600	5430	5430	5430	5430	0
478	20241031	132900	46884600	5430	5430	5430	5430	0
479	20241031	132800	46884600	5430	5430	5430	5430	0
480	20241031	132700	46884600	5430	5430	5430	5430	0
481	20241031	132600	46884600	5430	5430	5430	5430	0
482	20241031	132500	46884600	5430	5430	5430	5430	0
483	20241031	132400	46884600	5430	5430	5430	5430	0
484	20241031	132300	46884600	5430	5430	5430	5430	0
485	20241031	132200	46884600	5430	5430	5430	5430	0
486	20241031	132100	46884600	5430	5430	5430	5430	0
487	20241031	132000	46884600	5430	5430	5430	5430	0
488	20241031	131900	46884600	5430	5430	5430	5430	0
489	20241031	131800	46884600	5430	5430	5430	5430	0
490	20241031	131700	46884600	5430	5430	5430	5430	0
491	20241031	131600	46884600	5430	5430	5430	5430	0
492	20241031	131500	46884600	5430	5430	5430	5430	0
493	20241031	131400	46884600	5430	5430	5430	5430	0
494	20241031	131300	46884600	5430	5430	5430	5430	0
495	20241031	131200	46884600	5430	5430	5430	5430	0
496	20241031	131100	46884600	5430	5430	5430	5430	0
497	20241031	131000	46884600	5430	5430	5430	5430	0
498	20241031	130900	46884600	5430	5430	5430	5430	0
499	20241031	130800	46884600	5430	5430	5430	5430	3
500	20241031	130700	46868310	5430	5430	5430	5430	0
501	20241031	130600	46868310	5430	5430	5430	5430	0
502	20241031	130500	46868310	5430	5430	5430	5430	0
503	20241031	130400	46868310	5430	5430	5430	5430	0
504	20241031	130300	46868310	5430	5430	5430	5430	0
505	20241031	130200	46868310	5430	5430	5430	5430	0
506	20241031	130100	46868310	5430	5430	5430	5430	0
507	20241031	130000	46868310	5430	5430	5430	5430	0
508	20241031	125900	46868310	5430	5430	5430	5430	6
509	20241031	125800	46835730	5440	5440	5440	5440	0
510	20241031	125700	46835730	5440	5440	5440	5440	0
511	20241031	125600	46835730	5440	5440	5440	5440	0
512	20241031	125500	46835730	5440	5440	5440	5440	0
513	20241031	125400	46835730	5440	5440	5440	5440	0
514	20241031	125300	46835730	5440	5440	5440	5440	0
515	20241031	125200	46835730	5440	5440	5440	5440	0
516	20241031	125100	46835730	5440	5440	5440	5440	0
517	20241031	125000	46835730	5440	5440	5440	5440	0
518	20241031	124900	46835730	5440	5440	5440	5440	0
519	20241031	124800	46835730	5440	5440	5440	5440	0
520	20241031	124700	46835730	5440	5440	5440	5440	0
521	20241031	124600	46835730	5440	5440	5440	5440	0
522	20241031	124500	46835730	5440	5440	5440	5440	0
523	20241031	124400	46835730	5440	5440	5440	5440	0
524	20241031	124300	46835730	5440	5440	5440	5440	0
525	20241031	124200	46835730	5440	5440	5440	5440	0
526	20241031	124100	46835730	5440	5440	5440	5440	0
527	20241031	124000	46835730	5440	5440	5440	5440	0
528	20241031	123900	46835730	5440	5440	5440	5440	0
529	20241031	123800	46835730	5440	5440	5440	5440	0
530	20241031	123700	46835730	5440	5440	5440	5440	0
531	20241031	123600	46835730	5440	5440	5440	5440	0
532	20241031	123500	46835730	5440	5440	5440	5440	0
533	20241031	123400	46835730	5440	5440	5440	5440	0
534	20241031	123300	46835730	5440	5440	5440	5440	0
535	20241031	123200	46835730	5440	5440	5440	5440	0
536	20241031	123100	46835730	5440	5440	5440	5440	0
537	20241031	123000	46835730	5440	5440	5440	5440	0
538	20241031	122900	46835730	5440	5440	5440	5440	0
539	20241031	122800	46835730	5440	5440	5440	5440	0
540	20241031	122700	46835730	5440	5440	5440	5440	0
541	20241031	122600	46835730	5440	5440	5440	5440	0
542	20241031	122500	46835730	5440	5440	5440	5440	0
543	20241031	122400	46835730	5440	5440	5440	5440	0
544	20241031	122300	46835730	5440	5440	5440	5440	0
545	20241031	122200	46835730	5440	5440	5440	5440	0
546	20241031	122100	46835730	5440	5440	5440	5440	0
547	20241031	122000	46835730	5440	5440	5440	5440	0
548	20241031	121900	46835730	5440	5440	5440	5440	0
549	20241031	121800	46835730	5440	5440	5440	5440	0
550	20241031	121700	46835730	5440	5440	5440	5440	0
551	20241031	121600	46835730	5440	5440	5440	5440	0
552	20241031	121500	46835730	5440	5440	5440	5440	0
553	20241031	121400	46835730	5440	5440	5440	5440	0
554	20241031	121300	46835730	5440	5440	5440	5440	0
555	20241031	121200	46835730	5440	5440	5440	5440	0
556	20241031	121100	46835730	5440	5440	5440	5440	0
557	20241031	121000	46835730	5440	5440	5440	5440	0
558	20241031	120900	46835730	5440	5440	5440	5440	0
559	20241031	120800	46835730	5440	5440	5440	5440	0
560	20241031	120700	46835730	5440	5440	5440	5440	0
561	20241031	120600	46835730	5440	5400	5440	5400	3410
562	20241031	120500	28334510	5410	5410	5410	5410	0
563	20241031	120400	28334510	5410	5410	5410	5410	0
564	20241031	120300	28334510	5410	5410	5410	5410	0
565	20241031	120200	28334510	5410	5410	5410	5410	0
566	20241031	120100	28334510	5410	5400	5410	5400	2
567	20241031	120000	28323700	5360	5360	5360	5360	0
568	20241031	115900	28323700	5360	5360	5360	5360	0
569	20241031	115800	28323700	5360	5360	5360	5360	0
570	20241031	115700	28323700	5360	5360	5360	5360	0
571	20241031	115600	28323700	5360	5360	5360	5360	0
572	20241031	115500	28323700	5360	5360	5360	5360	1
573	20241031	115400	28318340	5370	5370	5370	5370	0
574	20241031	115300	28318340	5370	5370	5370	5370	0
575	20241031	115200	28318340	5370	5370	5370	5370	0
576	20241031	115100	28318340	5370	5370	5370	5370	18
577	20241031	115000	28221680	5370	5370	5370	5370	0
578	20241031	114900	28221680	5370	5370	5370	5370	0
579	20241031	114800	28221680	5370	5370	5370	5370	0
580	20241031	114700	28221680	5370	5370	5370	5370	0
581	20241031	114600	28221680	5370	5370	5370	5370	0
582	20241031	114500	28221680	5370	5370	5370	5370	0
583	20241031	114400	28221680	5370	5370	5370	5370	0
584	20241031	114300	28221680	5370	5370	5370	5370	0
585	20241031	114200	28221680	5370	5370	5370	5370	5
586	20241031	114100	28194830	5370	5370	5370	5370	0
587	20241031	114000	28194830	5370	5370	5370	5370	0
588	20241031	113900	28194830	5370	5370	5370	5370	0
589	20241031	113800	28194830	5370	5370	5370	5370	0
590	20241031	113700	28194830	5370	5370	5370	5370	0
591	20241031	113600	28194830	5370	5370	5370	5370	0
592	20241031	113500	28194830	5370	5370	5370	5370	5
593	20241031	113400	28167980	5420	5420	5420	5420	0
594	20241031	113300	28167980	5420	5420	5420	5420	0
595	20241031	113200	28167980	5420	5420	5420	5420	0
596	20241031	113100	28167980	5420	5420	5420	5420	0
597	20241031	113000	28167980	5420	5420	5420	5420	0
598	20241031	112900	28167980	5420	5420	5420	5420	0
599	20241031	112800	28167980	5420	5420	5420	5420	4
600	20241031	112700	28146300	5430	5430	5430	5430	0
601	20241031	112600	28146300	5430	5430	5430	5430	0
602	20241031	112500	28146300	5430	5430	5430	5430	0
603	20241031	112400	28146300	5430	5430	5430	5430	0
604	20241031	112300	28146300	5430	5430	5430	5430	0
605	20241031	112200	28146300	5430	5430	5430	5430	0
606	20241031	112100	28146300	5430	5430	5430	5430	0
607	20241031	112000	28146300	5430	5430	5430	5430	0
608	20241031	111900	28146300	5430	5430	5430	5430	0
609	20241031	111800	28146300	5430	5430	5430	5430	0
610	20241031	111700	28146300	5430	5430	5430	5430	0
611	20241031	111600	28146300	5430	5430	5430	5430	1
612	20241031	111500	28140870	5380	5380	5380	5380	0
613	20241031	111400	28140870	5380	5380	5380	5380	0
614	20241031	111300	28140870	5380	5380	5380	5380	0
615	20241031	111200	28140870	5380	5380	5380	5380	0
616	20241031	111100	28140870	5380	5380	5380	5380	0
617	20241031	111000	28140870	5380	5380	5380	5380	0
618	20241031	110900	28140870	5380	5380	5380	5380	0
619	20241031	110800	28140870	5380	5380	5380	5380	0
620	20241031	110700	28140870	5380	5380	5380	5380	0
621	20241031	110600	28140870	5380	5380	5380	5380	0
622	20241031	110500	28140870	5380	5380	5380	5380	0
623	20241031	110400	28140870	5380	5380	5380	5380	0
624	20241031	110300	28140870	5380	5380	5380	5380	0
625	20241031	110200	28140870	5380	5380	5380	5380	0
626	20241031	110100	28140870	5380	5380	5380	5380	0
627	20241031	110000	28140870	5380	5380	5380	5380	0
628	20241031	105900	28140870	5380	5380	5380	5380	0
629	20241031	105800	28140870	5380	5380	5380	5380	0
630	20241031	105700	28140870	5380	5380	5380	5380	0
631	20241031	105600	28140870	5380	5380	5380	5380	0
632	20241031	105500	28140870	5380	5380	5380	5380	0
633	20241031	105400	28140870	5380	5380	5380	5380	0
634	20241031	105300	28140870	5380	5380	5380	5380	0
635	20241031	105200	28140870	5380	5380	5380	5380	0
636	20241031	105100	28140870	5380	5380	5380	5380	0
637	20241031	105000	28140870	5380	5380	5380	5380	1
638	20241031	104900	28135490	5380	5380	5380	5380	0
639	20241031	104800	28135490	5380	5380	5380	5380	1
640	20241031	104700	28130110	5450	5450	5450	5450	0
641	20241031	104600	28130110	5450	5450	5450	5450	0
642	20241031	104500	28130110	5450	5450	5450	5450	0
643	20241031	104400	28130110	5450	5450	5450	5450	0
644	20241031	104300	28130110	5450	5450	5450	5450	0
645	20241031	104200	28130110	5450	5450	5450	5450	0
646	20241031	104100	28130110	5450	5450	5450	5450	0
647	20241031	104000	28130110	5450	5450	5450	5450	0
648	20241031	103900	28130110	5450	5450	5450	5450	0
649	20241031	103800	28130110	5450	5450	5450	5450	0
650	20241031	103700	28130110	5450	5450	5450	5450	0
651	20241031	103600	28130110	5450	5450	5450	5450	0
652	20241031	103500	28130110	5450	5450	5450	5450	0
653	20241031	103400	28130110	5450	5450	5450	5450	0
654	20241031	103300	28130110	5450	5450	5450	5450	0
655	20241031	103200	28130110	5450	5450	5450	5450	0
656	20241031	103100	28130110	5450	5450	5450	5450	0
657	20241031	103000	28130110	5450	5450	5450	5450	0
658	20241031	102900	28130110	5450	5450	5450	5450	0
659	20241031	102800	28130110	5450	5450	5450	5450	0
660	20241031	102700	28130110	5450	5450	5450	5450	0
661	20241031	102600	28130110	5450	5450	5450	5450	0
662	20241031	102500	28130110	5450	5450	5450	5450	0
663	20241031	102400	28130110	5450	5450	5450	5450	0
664	20241031	102300	28130110	5450	5450	5450	5450	0
665	20241031	102200	28130110	5450	5450	5450	5450	0
666	20241031	102100	28130110	5450	5450	5450	5450	0
667	20241031	102000	28130110	5450	5450	5450	5450	0
668	20241031	101900	28130110	5450	5450	5450	5450	0
669	20241031	101800	28130110	5450	5450	5450	5450	0
670	20241031	101700	28130110	5450	5450	5450	5450	0
671	20241031	101600	28130110	5450	5450	5450	5450	1
672	20241031	101500	28124660	5400	5400	5400	5400	0
673	20241031	101400	28124660	5400	5400	5400	5400	10
674	20241031	101300	28070660	5450	5450	5450	5450	0
675	20241031	101200	28070660	5450	5450	5450	5450	1
676	20241031	101100	28065210	5440	5440	5440	5440	0
677	20241031	101000	28065210	5440	5440	5440	5440	0
678	20241031	100900	28065210	5440	5440	5440	5440	0
679	20241031	100800	28065210	5440	5440	5440	5440	26
680	20241031	100700	27923770	5440	5440	5440	5440	1
681	20241031	100600	27918330	5440	5440	5440	5440	0
682	20241031	100500	27918330	5440	5440	5440	5440	0
683	20241031	100400	27918330	5440	5340	5440	5340	1010
684	20241031	100300	22431060	5350	5350	5350	5350	1
685	20241031	100200	22425710	5340	5360	5360	5340	42
686	20241031	100100	22201140	5370	5370	5370	5370	51
687	20241031	100000	21927270	5430	5430	5430	5430	0
688	20241031	095900	21927270	5430	5430	5430	5430	0
689	20241031	095800	21927270	5430	5430	5430	5430	0
690	20241031	095700	21927270	5430	5430	5430	5430	0
691	20241031	095600	21927270	5430	5430	5430	5430	0
692	20241031	095500	21927270	5430	5430	5430	5430	0
693	20241031	095400	21927270	5430	5430	5430	5430	0
694	20241031	095300	21927270	5430	5430	5430	5430	0
695	20241031	095200	21927270	5430	5430	5430	5430	0
696	20241031	095100	21927270	5430	5430	5430	5430	0
697	20241031	095000	21927270	5430	5430	5430	5430	0
698	20241031	094900	21927270	5430	5430	5430	5430	0
699	20241031	094800	21927270	5430	5430	5430	5430	0
700	20241031	094700	21927270	5430	5430	5430	5430	0
701	20241031	094600	21927270	5430	5430	5430	5430	0
702	20241031	094500	21927270	5430	5430	5430	5430	0
703	20241031	094400	21927270	5430	5430	5430	5430	0
704	20241031	094300	21927270	5430	5430	5430	5430	0
705	20241031	094200	21927270	5430	5430	5430	5430	0
706	20241031	094100	21927270	5430	5430	5430	5430	5
707	20241031	094000	21900120	5440	5440	5440	5440	0
708	20241031	093900	21900120	5440	5440	5440	5440	0
709	20241031	093800	21900120	5440	5440	5440	5440	0
710	20241031	093700	21900120	5440	5440	5440	5440	0
711	20241031	093600	21900120	5440	5440	5440	5440	0
712	20241031	093500	21900120	5440	5440	5440	5440	0
713	20241031	093400	21900120	5440	5440	5440	5440	0
714	20241031	093300	21900120	5440	5440	5440	5440	0
715	20241031	093200	21900120	5440	5380	5440	5380	90
716	20241031	093100	21412440	5420	5360	5420	5360	1000
717	20241031	093000	16035760	5360	5360	5360	5360	0
718	20241031	092900	16035760	5360	5360	5360	5360	0
719	20241031	092800	16035760	5360	5360	5360	5360	0
720	20241031	092700	16035760	5360	5360	5360	5360	1
721	20241031	092600	16030400	5250	5350	5350	5250	1315
722	20241031	092500	9090760	5400	5400	5400	5400	0
723	20241031	092400	9090760	5400	5400	5400	5400	0
724	20241031	092300	9090760	5400	5400	5400	5400	1
725	20241031	092200	9085360	5350	5350	5350	5350	0
726	20241031	092100	9085360	5350	5350	5350	5350	0
727	20241031	092000	9085360	5350	5350	5350	5350	0
728	20241031	091900	9085360	5350	5380	5380	5350	143
729	20241031	091800	8318180	5390	5390	5390	5390	1
730	20241031	091700	8312790	5380	5380	5380	5380	0
731	20241031	091600	8312790	5380	5380	5380	5380	0
732	20241031	091500	8312790	5380	5380	5380	5380	15
733	20241031	091400	8232090	5370	5370	5370	5370	0
734	20241031	091300	8232090	5370	5370	5370	5370	0
735	20241031	091200	8232090	5370	5370	5370	5370	0
736	20241031	091100	8232090	5370	5370	5370	5370	0
737	20241031	091000	8232090	5370	5370	5370	5370	0
738	20241031	090900	8232090	5370	5370	5370	5370	500
739	20241031	090800	5547090	5370	5370	5370	5370	4
740	20241031	090700	5525610	5370	5370	5370	5370	18
741	20241031	090600	5428950	5480	5480	5480	5480	0
742	20241031	090500	5428950	5480	5350	5480	5350	500
743	20241031	090400	2701650	5340	5340	5340	5340	0
744	20241031	090300	2701650	5340	5350	5350	5340	74
745	20241031	090200	2306160	5350	5350	5350	5350	19
746	20241031	090100	2204510	5390	5390	5390	5390	0
747	20241031	090000	2204510	5390	5390	5390	5390	409