KissMeData/270870/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210500	98481310	8770	8770	8770	8770	634
3	20241031	210400	98481310	8770	8770	8770	8770	0
4	20241031	210300	98481310	8770	8770	8770	8770	0
5	20241031	210200	98481310	8770	8770	8770	8770	0
6	20241031	210100	98481310	8770	8770	8770	8770	0
7	20241031	210000	98481310	8770	8770	8770	8770	0
8	20241031	205900	98481310	8770	8770	8770	8770	0
9	20241031	205800	98481310	8770	8770	8770	8770	0
10	20241031	205700	98481310	8770	8770	8770	8770	0
11	20241031	205600	98481310	8770	8770	8770	8770	0
12	20241031	205500	98481310	8770	8770	8770	8770	0
13	20241031	205400	98481310	8770	8770	8770	8770	0
14	20241031	205300	98481310	8770	8770	8770	8770	0
15	20241031	205200	98481310	8770	8770	8770	8770	0
16	20241031	205100	98481310	8770	8770	8770	8770	0
17	20241031	205000	98481310	8770	8770	8770	8770	0
18	20241031	204900	98481310	8770	8770	8770	8770	0
19	20241031	204800	98481310	8770	8770	8770	8770	0
20	20241031	204700	98481310	8770	8770	8770	8770	0
21	20241031	204600	98481310	8770	8770	8770	8770	0
22	20241031	204500	98481310	8770	8770	8770	8770	0
23	20241031	204400	98481310	8770	8770	8770	8770	0
24	20241031	204300	98481310	8770	8770	8770	8770	0
25	20241031	204200	98481310	8770	8770	8770	8770	0
26	20241031	204100	98481310	8770	8770	8770	8770	0
27	20241031	204000	98481310	8770	8770	8770	8770	0
28	20241031	203900	98481310	8770	8770	8770	8770	0
29	20241031	203800	98481310	8770	8770	8770	8770	0
30	20241031	203700	98481310	8770	8770	8770	8770	0
31	20241031	203600	98481310	8770	8770	8770	8770	0
32	20241031	203500	98481310	8770	8770	8770	8770	634
33	20241031	203400	98481310	8770	8770	8770	8770	0
34	20241031	203300	98481310	8770	8770	8770	8770	0
35	20241031	203200	98481310	8770	8770	8770	8770	0
36	20241031	203100	98481310	8770	8770	8770	8770	0
37	20241031	203000	98481310	8770	8770	8770	8770	0
38	20241031	202900	98481310	8770	8770	8770	8770	0
39	20241031	202800	98481310	8770	8770	8770	8770	0
40	20241031	202700	98481310	8770	8770	8770	8770	0
41	20241031	202600	98481310	8770	8770	8770	8770	0
42	20241031	202500	98481310	8770	8770	8770	8770	0
43	20241031	202400	98481310	8770	8770	8770	8770	0
44	20241031	202300	98481310	8770	8770	8770	8770	0
45	20241031	202200	98481310	8770	8770	8770	8770	0
46	20241031	202100	98481310	8770	8770	8770	8770	0
47	20241031	202000	98481310	8770	8770	8770	8770	0
48	20241031	201900	98481310	8770	8770	8770	8770	0
49	20241031	201800	98481310	8770	8770	8770	8770	0
50	20241031	201700	98481310	8770	8770	8770	8770	0
51	20241031	201600	98481310	8770	8770	8770	8770	0
52	20241031	201500	98481310	8770	8770	8770	8770	0
53	20241031	201400	98481310	8770	8770	8770	8770	0
54	20241031	201300	98481310	8770	8770	8770	8770	0
55	20241031	201200	98481310	8770	8770	8770	8770	0
56	20241031	201100	98481310	8770	8770	8770	8770	0
57	20241031	201000	98481310	8770	8770	8770	8770	0
58	20241031	200900	98481310	8770	8770	8770	8770	0
59	20241031	200800	98481310	8770	8770	8770	8770	0
60	20241031	200700	98481310	8770	8770	8770	8770	0
61	20241031	200600	98481310	8770	8770	8770	8770	0
62	20241031	200500	98481310	8770	8770	8770	8770	634
63	20241031	200400	98481310	8770	8770	8770	8770	0
64	20241031	200300	98481310	8770	8770	8770	8770	0
65	20241031	200200	98481310	8770	8770	8770	8770	0
66	20241031	200100	98481310	8770	8770	8770	8770	0
67	20241031	200000	98481310	8770	8770	8770	8770	0
68	20241031	195900	98481310	8770	8770	8770	8770	0
69	20241031	195800	98481310	8770	8770	8770	8770	0
70	20241031	195700	98481310	8770	8770	8770	8770	0
71	20241031	195600	98481310	8770	8770	8770	8770	0
72	20241031	195500	98481310	8770	8770	8770	8770	0
73	20241031	195400	98481310	8770	8770	8770	8770	0
74	20241031	195300	98481310	8770	8770	8770	8770	0
75	20241031	195200	98481310	8770	8770	8770	8770	0
76	20241031	195100	98481310	8770	8770	8770	8770	0
77	20241031	195000	98481310	8770	8770	8770	8770	0
78	20241031	194900	98481310	8770	8770	8770	8770	0
79	20241031	194800	98481310	8770	8770	8770	8770	0
80	20241031	194700	98481310	8770	8770	8770	8770	0
81	20241031	194600	98481310	8770	8770	8770	8770	0
82	20241031	194500	98481310	8770	8770	8770	8770	0
83	20241031	194400	98481310	8770	8770	8770	8770	0
84	20241031	194300	98481310	8770	8770	8770	8770	0
85	20241031	194200	98481310	8770	8770	8770	8770	0
86	20241031	194100	98481310	8770	8770	8770	8770	0
87	20241031	194000	98481310	8770	8770	8770	8770	0
88	20241031	193900	98481310	8770	8770	8770	8770	0
89	20241031	193800	98481310	8770	8770	8770	8770	0
90	20241031	193700	98481310	8770	8770	8770	8770	0
91	20241031	193600	98481310	8770	8770	8770	8770	0
92	20241031	193500	98481310	8770	8770	8770	8770	634
93	20241031	193400	98481310	8770	8770	8770	8770	0
94	20241031	193300	98481310	8770	8770	8770	8770	0
95	20241031	193200	98481310	8770	8770	8770	8770	0
96	20241031	193100	98481310	8770	8770	8770	8770	0
97	20241031	193000	98481310	8770	8770	8770	8770	0
98	20241031	192900	98481310	8770	8770	8770	8770	0
99	20241031	192800	98481310	8770	8770	8770	8770	0
100	20241031	192700	98481310	8770	8770	8770	8770	0
101	20241031	192600	98481310	8770	8770	8770	8770	0
102	20241031	192500	98481310	8770	8770	8770	8770	0
103	20241031	192400	98481310	8770	8770	8770	8770	0
104	20241031	192300	98481310	8770	8770	8770	8770	0
105	20241031	192200	98481310	8770	8770	8770	8770	0
106	20241031	192100	98481310	8770	8770	8770	8770	0
107	20241031	192000	98481310	8770	8770	8770	8770	0
108	20241031	191900	98481310	8770	8770	8770	8770	0
109	20241031	191800	98481310	8770	8770	8770	8770	0
110	20241031	191700	98481310	8770	8770	8770	8770	0
111	20241031	191600	98481310	8770	8770	8770	8770	0
112	20241031	191500	98481310	8770	8770	8770	8770	0
113	20241031	191400	98481310	8770	8770	8770	8770	0
114	20241031	191300	98481310	8770	8770	8770	8770	0
115	20241031	191200	98481310	8770	8770	8770	8770	0
116	20241031	191100	98481310	8770	8770	8770	8770	0
117	20241031	191000	98481310	8770	8770	8770	8770	0
118	20241031	190900	98481310	8770	8770	8770	8770	0
119	20241031	190800	98481310	8770	8770	8770	8770	0
120	20241031	190700	98481310	8770	8770	8770	8770	0
121	20241031	190600	98481310	8770	8770	8770	8770	0
122	20241031	190500	98481310	8770	8770	8770	8770	634
123	20241031	190400	98481310	8770	8770	8770	8770	0
124	20241031	190300	98481310	8770	8770	8770	8770	0
125	20241031	190200	98481310	8770	8770	8770	8770	0
126	20241031	190100	98481310	8770	8770	8770	8770	0
127	20241031	190000	98481310	8770	8770	8770	8770	0
128	20241031	185900	98481310	8770	8770	8770	8770	0
129	20241031	185800	98481310	8770	8770	8770	8770	0
130	20241031	185700	98481310	8770	8770	8770	8770	0
131	20241031	185600	98481310	8770	8770	8770	8770	0
132	20241031	185500	98481310	8770	8770	8770	8770	0
133	20241031	185400	98481310	8770	8770	8770	8770	0
134	20241031	185300	98481310	8770	8770	8770	8770	0
135	20241031	185200	98481310	8770	8770	8770	8770	0
136	20241031	185100	98481310	8770	8770	8770	8770	0
137	20241031	185000	98481310	8770	8770	8770	8770	0
138	20241031	184900	98481310	8770	8770	8770	8770	0
139	20241031	184800	98481310	8770	8770	8770	8770	0
140	20241031	184700	98481310	8770	8770	8770	8770	0
141	20241031	184600	98481310	8770	8770	8770	8770	0
142	20241031	184500	98481310	8770	8770	8770	8770	0
143	20241031	184400	98481310	8770	8770	8770	8770	0
144	20241031	184300	98481310	8770	8770	8770	8770	0
145	20241031	184200	98481310	8770	8770	8770	8770	0
146	20241031	184100	98481310	8770	8770	8770	8770	0
147	20241031	184000	98481310	8770	8770	8770	8770	0
148	20241031	183900	98481310	8770	8770	8770	8770	0
149	20241031	183800	98481310	8770	8770	8770	8770	0
150	20241031	183700	98481310	8770	8770	8770	8770	0
151	20241031	183600	98481310	8770	8770	8770	8770	0
152	20241031	183500	98481310	8770	8770	8770	8770	634
153	20241031	183400	98481310	8770	8770	8770	8770	0
154	20241031	183300	98481310	8770	8770	8770	8770	0
155	20241031	183200	98481310	8770	8770	8770	8770	0
156	20241031	183100	98481310	8770	8770	8770	8770	0
157	20241031	183000	98481310	8770	8770	8770	8770	0
158	20241031	182900	98481310	8770	8770	8770	8770	0
159	20241031	182800	98481310	8770	8770	8770	8770	0
160	20241031	182700	98481310	8770	8770	8770	8770	0
161	20241031	182600	98481310	8770	8770	8770	8770	0
162	20241031	182500	98481310	8770	8770	8770	8770	0
163	20241031	182400	98481310	8770	8770	8770	8770	0
164	20241031	182300	98481310	8770	8770	8770	8770	0
165	20241031	182200	98481310	8770	8770	8770	8770	0
166	20241031	182100	98481310	8770	8770	8770	8770	0
167	20241031	182000	98481310	8770	8770	8770	8770	0
168	20241031	181900	98481310	8770	8770	8770	8770	0
169	20241031	181800	98481310	8770	8770	8770	8770	0
170	20241031	181700	98481310	8770	8770	8770	8770	0
171	20241031	181600	98481310	8770	8770	8770	8770	0
172	20241031	181500	98481310	8770	8770	8770	8770	0
173	20241031	181400	98481310	8770	8770	8770	8770	0
174	20241031	181300	98481310	8770	8770	8770	8770	0
175	20241031	181200	98481310	8770	8770	8770	8770	0
176	20241031	181100	98481310	8770	8770	8770	8770	0
177	20241031	181000	98481310	8770	8770	8770	8770	0
178	20241031	180900	98481310	8770	8770	8770	8770	0
179	20241031	180800	98481310	8770	8770	8770	8770	0
180	20241031	180700	98481310	8770	8770	8770	8770	0
181	20241031	180600	98481310	8770	8770	8770	8770	0
182	20241031	180500	98481310	8770	8770	8770	8770	634
183	20241031	180400	98481310	8770	8770	8770	8770	0
184	20241031	180300	98481310	8770	8770	8770	8770	0
185	20241031	180200	98481310	8770	8770	8770	8770	0
186	20241031	180100	98481310	8770	8770	8770	8770	0
187	20241031	180000	98481310	8770	8770	8770	8770	0
188	20241031	175900	98481310	8770	8770	8770	8770	0
189	20241031	175800	98481310	8770	8770	8770	8770	0
190	20241031	175700	98481310	8770	8770	8770	8770	0
191	20241031	175600	98481310	8770	8770	8770	8770	0
192	20241031	175500	98481310	8770	8770	8770	8770	0
193	20241031	175400	98481310	8770	8770	8770	8770	0
194	20241031	175300	98481310	8770	8770	8770	8770	0
195	20241031	175200	98481310	8770	8770	8770	8770	0
196	20241031	175100	98481310	8770	8770	8770	8770	0
197	20241031	175000	98481310	8770	8770	8770	8770	0
198	20241031	174900	98481310	8770	8770	8770	8770	0
199	20241031	174800	98481310	8770	8770	8770	8770	0
200	20241031	174700	98481310	8770	8770	8770	8770	0
201	20241031	174600	98481310	8770	8770	8770	8770	0
202	20241031	174500	98481310	8770	8770	8770	8770	0
203	20241031	174400	98481310	8770	8770	8770	8770	0
204	20241031	174300	98481310	8770	8770	8770	8770	0
205	20241031	174200	98481310	8770	8770	8770	8770	0
206	20241031	174100	98481310	8770	8770	8770	8770	0
207	20241031	174000	98481310	8770	8770	8770	8770	0
208	20241031	173900	98481310	8770	8770	8770	8770	0
209	20241031	173800	98481310	8770	8770	8770	8770	0
210	20241031	173700	98481310	8770	8770	8770	8770	0
211	20241031	173600	98481310	8770	8770	8770	8770	0
212	20241031	173500	98481310	8770	8770	8770	8770	634
213	20241031	173400	98481310	8770	8770	8770	8770	0
214	20241031	173300	98481310	8770	8770	8770	8770	0
215	20241031	173200	98481310	8770	8770	8770	8770	0
216	20241031	173100	98481310	8770	8770	8770	8770	0
217	20241031	173000	98481310	8770	8770	8770	8770	0
218	20241031	172900	98481310	8770	8770	8770	8770	0
219	20241031	172800	98481310	8770	8770	8770	8770	0
220	20241031	172700	98481310	8770	8770	8770	8770	0
221	20241031	172600	98481310	8770	8770	8770	8770	0
222	20241031	172500	98481310	8770	8770	8770	8770	0
223	20241031	172400	98481310	8770	8770	8770	8770	0
224	20241031	172300	98481310	8770	8770	8770	8770	0
225	20241031	172200	98481310	8770	8770	8770	8770	0
226	20241031	172100	98481310	8770	8770	8770	8770	0
227	20241031	172000	98481310	8770	8770	8770	8770	0
228	20241031	171900	98481310	8770	8770	8770	8770	0
229	20241031	171800	98481310	8770	8770	8770	8770	0
230	20241031	171700	98481310	8770	8770	8770	8770	0
231	20241031	171600	98481310	8770	8770	8770	8770	0
232	20241031	171500	98481310	8770	8770	8770	8770	0
233	20241031	171400	98481310	8770	8770	8770	8770	0
234	20241031	171300	98481310	8770	8770	8770	8770	0
235	20241031	171200	98481310	8770	8770	8770	8770	0
236	20241031	171100	98481310	8770	8770	8770	8770	0
237	20241031	171000	98481310	8770	8770	8770	8770	0
238	20241031	170900	98481310	8770	8770	8770	8770	0
239	20241031	170800	98481310	8770	8770	8770	8770	0
240	20241031	170700	98481310	8770	8770	8770	8770	0
241	20241031	170600	98481310	8770	8770	8770	8770	0
242	20241031	170500	98481310	8770	8770	8770	8770	634
243	20241031	170400	98481310	8770	8770	8770	8770	0
244	20241031	170300	98481310	8770	8770	8770	8770	0
245	20241031	170200	98481310	8770	8770	8770	8770	0
246	20241031	170100	98481310	8770	8770	8770	8770	0
247	20241031	170000	98481310	8770	8770	8770	8770	0
248	20241031	165900	98481310	8770	8770	8770	8770	0
249	20241031	165800	98481310	8770	8770	8770	8770	0
250	20241031	165700	98481310	8770	8770	8770	8770	0
251	20241031	165600	98481310	8770	8770	8770	8770	0
252	20241031	165500	98481310	8770	8770	8770	8770	0
253	20241031	165400	98481310	8770	8770	8770	8770	0
254	20241031	165300	98481310	8770	8770	8770	8770	0
255	20241031	165200	98481310	8770	8770	8770	8770	0
256	20241031	165100	98481310	8770	8770	8770	8770	0
257	20241031	165000	98481310	8770	8770	8770	8770	0
258	20241031	164900	98481310	8770	8770	8770	8770	0
259	20241031	164800	98481310	8770	8770	8770	8770	0
260	20241031	164700	98481310	8770	8770	8770	8770	0
261	20241031	164600	98481310	8770	8770	8770	8770	0
262	20241031	164500	98481310	8770	8770	8770	8770	0
263	20241031	164400	98481310	8770	8770	8770	8770	0
264	20241031	164300	98481310	8770	8770	8770	8770	0
265	20241031	164200	98481310	8770	8770	8770	8770	0
266	20241031	164100	98481310	8770	8770	8770	8770	0
267	20241031	164000	98481310	8770	8770	8770	8770	0
268	20241031	163900	98481310	8770	8770	8770	8770	0
269	20241031	163800	98481310	8770	8770	8770	8770	0
270	20241031	163700	98481310	8770	8770	8770	8770	0
271	20241031	163600	98481310	8770	8770	8770	8770	0
272	20241031	163500	98481310	8770	8770	8770	8770	634
273	20241031	163400	98481310	8770	8770	8770	8770	0
274	20241031	163300	98481310	8770	8770	8770	8770	0
275	20241031	163200	98481310	8770	8770	8770	8770	0
276	20241031	163100	98481310	8770	8770	8770	8770	0
277	20241031	163000	98481310	8770	8770	8770	8770	0
278	20241031	162900	98481310	8770	8770	8770	8770	0
279	20241031	162800	98481310	8770	8770	8770	8770	0
280	20241031	162700	98481310	8770	8770	8770	8770	0
281	20241031	162600	98481310	8770	8770	8770	8770	0
282	20241031	162500	98481310	8770	8770	8770	8770	0
283	20241031	162400	98481310	8770	8770	8770	8770	0
284	20241031	162300	98481310	8770	8770	8770	8770	0
285	20241031	162200	98481310	8770	8770	8770	8770	0
286	20241031	162100	98481310	8770	8770	8770	8770	0
287	20241031	162000	98481310	8770	8770	8770	8770	0
288	20241031	161900	98481310	8770	8770	8770	8770	0
289	20241031	161800	98481310	8770	8770	8770	8770	0
290	20241031	161700	98481310	8770	8770	8770	8770	0
291	20241031	161600	98481310	8770	8770	8770	8770	0
292	20241031	161500	98481310	8770	8770	8770	8770	0
293	20241031	161400	98481310	8770	8770	8770	8770	0
294	20241031	161300	98481310	8770	8770	8770	8770	0
295	20241031	161200	98481310	8770	8770	8770	8770	0
296	20241031	161100	98481310	8770	8770	8770	8770	0
297	20241031	161000	98481310	8770	8770	8770	8770	0
298	20241031	160900	98481310	8770	8770	8770	8770	0
299	20241031	160800	98481310	8770	8770	8770	8770	0
300	20241031	160700	98481310	8770	8770	8770	8770	0
301	20241031	160600	98481310	8770	8770	8770	8770	0
302	20241031	160500	98481310	8770	8770	8770	8770	634
303	20241031	160400	98481310	8770	8770	8770	8770	0
304	20241031	160300	98481310	8770	8770	8770	8770	0
305	20241031	160200	98481310	8770	8770	8770	8770	0
306	20241031	160100	98481310	8770	8770	8770	8770	0
307	20241031	160000	98481310	8770	8770	8770	8770	0
308	20241031	155900	98481310	8770	8770	8770	8770	0
309	20241031	155800	98481310	8770	8770	8770	8770	0
310	20241031	155700	98481310	8770	8770	8770	8770	0
311	20241031	155600	98481310	8770	8770	8770	8770	0
312	20241031	155500	98481310	8770	8770	8770	8770	0
313	20241031	155400	98481310	8770	8770	8770	8770	0
314	20241031	155300	98481310	8770	8770	8770	8770	0
315	20241031	155200	98481310	8770	8770	8770	8770	0
316	20241031	155100	98481310	8770	8770	8770	8770	0
317	20241031	155000	98481310	8770	8770	8770	8770	0
318	20241031	154900	98481310	8770	8770	8770	8770	0
319	20241031	154800	98481310	8770	8770	8770	8770	0
320	20241031	154700	98481310	8770	8770	8770	8770	0
321	20241031	154600	98481310	8770	8770	8770	8770	0
322	20241031	154500	98481310	8770	8770	8770	8770	0
323	20241031	154400	98481310	8770	8770	8770	8770	0
324	20241031	154300	98481310	8770	8770	8770	8770	0
325	20241031	154200	98481310	8770	8770	8770	8770	0
326	20241031	154100	98481310	8770	8770	8770	8770	0
327	20241031	154000	98481310	8770	8770	8770	8770	0
328	20241031	153900	98481310	8770	8770	8770	8770	0
329	20241031	153800	98481310	8770	8770	8770	8770	0
330	20241031	153700	98481310	8770	8770	8770	8770	0
331	20241031	153600	98481310	8770	8770	8770	8770	0
332	20241031	153500	98481310	8770	8770	8770	8770	634
333	20241031	153400	98481310	8770	8770	8770	8770	0
334	20241031	153300	98481310	8770	8770	8770	8770	0
335	20241031	153200	98481310	8770	8770	8770	8770	0
336	20241031	153100	98481310	8770	8770	8770	8770	0
337	20241031	153000	98481310	8770	8770	8770	8770	634
338	20241031	152900	92921130	8750	8750	8750	8750	0
339	20241031	152800	92921130	8750	8750	8750	8750	0
340	20241031	152700	92921130	8750	8750	8750	8750	0
341	20241031	152600	92921130	8750	8750	8750	8750	0
342	20241031	152500	92921130	8750	8750	8750	8750	0
343	20241031	152400	92921130	8750	8750	8750	8750	0
344	20241031	152300	92921130	8750	8750	8750	8750	0
345	20241031	152200	92921130	8750	8750	8750	8750	0
346	20241031	152100	92921130	8750	8750	8750	8750	0
347	20241031	152000	92921130	8750	8750	8750	8750	0
348	20241031	151900	92921130	8750	8740	8750	8740	100
349	20241031	151800	92046910	8670	8670	8670	8670	0
350	20241031	151700	92046910	8670	8670	8670	8670	0
351	20241031	151600	92046910	8670	8670	8670	8670	1
352	20241031	151500	92038240	8670	8750	8750	8670	1512
353	20241031	151400	78910850	8770	8770	8770	8770	0
354	20241031	151300	78910850	8770	8770	8770	8770	0
355	20241031	151200	78910850	8770	8770	8770	8770	0
356	20241031	151100	78910850	8770	8770	8770	8770	0
357	20241031	151000	78910850	8770	8770	8770	8770	10
358	20241031	150900	78823150	8770	8760	8770	8760	114
359	20241031	150800	77823380	8740	8740	8740	8740	0
360	20241031	150700	77823380	8740	8740	8740	8740	0
361	20241031	150600	77823380	8740	8750	8750	8740	541
362	20241031	150500	73090590	8750	8750	8750	8750	50
363	20241031	150400	72653090	8750	8760	8760	8750	206
364	20241031	150300	70848580	8780	8780	8780	8780	11
365	20241031	150200	70752000	8820	8820	8820	8820	0
366	20241031	150100	70752000	8820	8820	8820	8820	0
367	20241031	150000	70752000	8820	8820	8820	8820	0
368	20241031	145900	70752000	8820	8820	8820	8820	50
369	20241031	145800	70311000	8770	8770	8770	8770	0
370	20241031	145700	70311000	8770	8770	8770	8770	0
371	20241031	145600	70311000	8770	8770	8770	8770	0
372	20241031	145500	70311000	8770	8770	8770	8770	0
373	20241031	145400	70311000	8770	8770	8770	8770	0
374	20241031	145300	70311000	8770	8770	8770	8770	0
375	20241031	145200	70311000	8770	8770	8770	8770	1
376	20241031	145100	70302230	8760	8760	8760	8760	0
377	20241031	145000	70302230	8760	8760	8760	8760	0
378	20241031	144900	70302230	8760	8780	8780	8760	300
379	20241031	144800	67671780	8830	8830	8830	8830	0
380	20241031	144700	67671780	8830	8830	8830	8830	0
381	20241031	144600	67671780	8830	8830	8830	8830	0
382	20241031	144500	67671780	8830	8830	8830	8830	0
383	20241031	144400	67671780	8830	8830	8830	8830	0
384	20241031	144300	67671780	8830	8830	8830	8830	0
385	20241031	144200	67671780	8830	8830	8830	8830	0
386	20241031	144100	67671780	8830	8830	8830	8830	0
387	20241031	144000	67671780	8830	8830	8830	8830	9
388	20241031	143900	67592310	8830	8830	8830	8830	0
389	20241031	143800	67592310	8830	8830	8830	8830	0
390	20241031	143700	67592310	8830	8830	8830	8830	0
391	20241031	143600	67592310	8830	8830	8830	8830	26
392	20241031	143500	67362730	8830	8830	8830	8830	0
393	20241031	143400	67362730	8830	8830	8830	8830	0
394	20241031	143300	67362730	8830	8830	8830	8830	0
395	20241031	143200	67362730	8830	8830	8830	8830	0
396	20241031	143100	67362730	8830	8830	8830	8830	0
397	20241031	143000	67362730	8830	8830	8830	8830	4
398	20241031	142900	67327410	8830	8830	8830	8830	123
399	20241031	142800	66241320	8830	8830	8830	8830	0
400	20241031	142700	66241320	8830	8830	8830	8830	20
401	20241031	142600	66064720	8830	8830	8830	8830	21
402	20241031	142500	65879290	8830	8830	8830	8830	0
403	20241031	142400	65879290	8830	8830	8830	8830	0
404	20241031	142300	65879290	8830	8830	8830	8830	0
405	20241031	142200	65879290	8830	8830	8830	8830	0
406	20241031	142100	65879290	8830	8830	8830	8830	0
407	20241031	142000	65879290	8830	8830	8830	8830	0
408	20241031	141900	65879290	8830	8830	8830	8830	0
409	20241031	141800	65879290	8830	8830	8830	8830	0
410	20241031	141700	65879290	8830	8830	8830	8830	0
411	20241031	141600	65879290	8830	8830	8830	8830	20
412	20241031	141500	65702690	8830	8830	8830	8830	0
413	20241031	141400	65702690	8830	8830	8830	8830	0
414	20241031	141300	65702690	8830	8830	8830	8830	0
415	20241031	141200	65702690	8830	8830	8830	8830	0
416	20241031	141100	65702690	8830	8830	8830	8830	119
417	20241031	141000	64651920	8830	8830	8830	8830	22
418	20241031	140900	64457660	8830	8830	8830	8830	0
419	20241031	140800	64457660	8830	8830	8830	8830	0
420	20241031	140700	64457660	8830	8830	8830	8830	144
421	20241031	140600	63186140	8750	8750	8750	8750	0
422	20241031	140500	63186140	8750	8770	8770	8750	465
423	20241031	140400	59111900	8760	8800	8800	8760	180
424	20241031	140300	57532800	8840	8840	8840	8840	0
425	20241031	140200	57532800	8840	8840	8840	8840	5
426	20241031	140100	57488600	8840	8840	8840	8840	0
427	20241031	140000	57488600	8840	8840	8840	8840	0
428	20241031	135900	57488600	8840	8840	8840	8840	0
429	20241031	135800	57488600	8840	8840	8840	8840	0
430	20241031	135700	57488600	8840	8840	8840	8840	0
431	20241031	135600	57488600	8840	8840	8840	8840	0
432	20241031	135500	57488600	8840	8840	8840	8840	26
433	20241031	135400	57258760	8840	8840	8840	8840	110
434	20241031	135300	56286360	8840	8840	8840	8840	0
435	20241031	135200	56286360	8840	8840	8840	8840	0
436	20241031	135100	56286360	8840	8840	8840	8840	0
437	20241031	135000	56286360	8840	8840	8840	8840	0
438	20241031	134900	56286360	8840	8840	8840	8840	0
439	20241031	134800	56286360	8840	8840	8840	8840	0
440	20241031	134700	56286360	8840	8840	8840	8840	0
441	20241031	134600	56286360	8840	8840	8840	8840	0
442	20241031	134500	56286360	8840	8840	8840	8840	0
443	20241031	134400	56286360	8840	8840	8840	8840	0
444	20241031	134300	56286360	8840	8840	8840	8840	101
445	20241031	134200	55393520	8840	8780	8840	8770	191
446	20241031	134100	53711190	8830	8830	8830	8830	0
447	20241031	134000	53711190	8830	8830	8830	8830	0
448	20241031	133900	53711190	8830	8830	8830	8830	0
449	20241031	133800	53711190	8830	8830	8830	8830	0
450	20241031	133700	53711190	8830	8830	8830	8830	12
451	20241031	133600	53605230	8840	8840	8840	8840	0
452	20241031	133500	53605230	8840	8840	8840	8840	0
453	20241031	133400	53605230	8840	8840	8840	8840	3
454	20241031	133300	53578710	8840	8840	8840	8840	28
455	20241031	133200	53331190	8840	8840	8840	8840	0
456	20241031	133100	53331190	8840	8840	8840	8840	0
457	20241031	133000	53331190	8840	8840	8840	8840	4
458	20241031	132900	53295830	8840	8840	8840	8840	0
459	20241031	132800	53295830	8840	8840	8840	8840	0
460	20241031	132700	53295830	8840	8810	8840	8810	40
461	20241031	132600	52942880	8810	8810	8810	8810	0
462	20241031	132500	52942880	8810	8810	8810	8810	40
463	20241031	132400	52590480	8810	8810	8810	8810	23
464	20241031	132300	52387850	8810	8810	8810	8810	0
465	20241031	132200	52387850	8810	8810	8810	8810	0
466	20241031	132100	52387850	8810	8810	8810	8810	45
467	20241031	132000	51991400	8800	8800	8800	8800	0
468	20241031	131900	51991400	8800	8800	8800	8800	40
469	20241031	131800	51639400	8800	8800	8800	8800	0
470	20241031	131700	51639400	8800	8800	8800	8800	131
471	20241031	131600	50486600	8790	8790	8790	8790	0
472	20241031	131500	50486600	8790	8790	8790	8790	0
473	20241031	131400	50486600	8790	8790	8790	8790	0
474	20241031	131300	50486600	8790	8790	8790	8790	0
475	20241031	131200	50486600	8790	8790	8790	8790	0
476	20241031	131100	50486600	8790	8780	8790	8780	554
477	20241031	131000	45622320	8780	8780	8780	8780	208
478	20241031	130900	43796080	8780	8780	8780	8780	0
479	20241031	130800	43796080	8780	8780	8780	8780	0
480	20241031	130700	43796080	8780	8780	8780	8780	0
481	20241031	130600	43796080	8780	8780	8780	8780	0
482	20241031	130500	43796080	8780	8780	8780	8780	0
483	20241031	130400	43796080	8780	8780	8780	8780	0
484	20241031	130300	43796080	8780	8780	8780	8780	0
485	20241031	130200	43796080	8780	8780	8780	8780	78
486	20241031	130100	43111240	8750	8750	8750	8750	0
487	20241031	130000	43111240	8750	8750	8750	8750	0
488	20241031	125900	43111240	8750	8750	8750	8750	0
489	20241031	125800	43111240	8750	8750	8750	8750	0
490	20241031	125700	43111240	8750	8750	8750	8750	0
491	20241031	125600	43111240	8750	8750	8750	8750	0
492	20241031	125500	43111240	8750	8750	8750	8750	0
493	20241031	125400	43111240	8750	8750	8750	8750	0
494	20241031	125300	43111240	8750	8750	8750	8750	0
495	20241031	125200	43111240	8750	8770	8770	8750	4
496	20241031	125100	43076190	8770	8770	8770	8770	0
497	20241031	125000	43076190	8770	8770	8770	8770	2
498	20241031	124900	43058650	8770	8770	8770	8770	70
499	20241031	124800	42444750	8780	8780	8780	8780	0
500	20241031	124700	42444750	8780	8780	8780	8780	0
501	20241031	124600	42444750	8780	8780	8780	8780	0
502	20241031	124500	42444750	8780	8780	8780	8780	100
503	20241031	124400	41566750	8770	8770	8770	8770	0
504	20241031	124300	41566750	8770	8770	8770	8770	0
505	20241031	124200	41566750	8770	8770	8770	8770	0
506	20241031	124100	41566750	8770	8760	8770	8760	76
507	20241031	124000	40900620	8760	8760	8760	8760	69
508	20241031	123900	40296180	8710	8710	8710	8710	0
509	20241031	123800	40296180	8710	8710	8710	8710	0
510	20241031	123700	40296180	8710	8710	8710	8710	0
511	20241031	123600	40296180	8710	8710	8710	8710	0
512	20241031	123500	40296180	8710	8710	8710	8710	0
513	20241031	123400	40296180	8710	8710	8710	8710	0
514	20241031	123300	40296180	8710	8710	8710	8710	0
515	20241031	123200	40296180	8710	8710	8710	8710	0
516	20241031	123100	40296180	8710	8710	8710	8710	0
517	20241031	123000	40296180	8710	8710	8710	8710	5
518	20241031	122900	40252630	8760	8760	8760	8760	0
519	20241031	122800	40252630	8760	8760	8760	8760	0
520	20241031	122700	40252630	8760	8760	8760	8760	0
521	20241031	122600	40252630	8760	8760	8760	8760	0
522	20241031	122500	40252630	8760	8760	8760	8760	30
523	20241031	122400	39989830	8760	8760	8760	8760	0
524	20241031	122300	39989830	8760	8760	8760	8760	0
525	20241031	122200	39989830	8760	8760	8760	8760	0
526	20241031	122100	39989830	8760	8760	8760	8760	10
527	20241031	122000	39902230	8760	8760	8760	8760	0
528	20241031	121900	39902230	8760	8760	8760	8760	0
529	20241031	121800	39902230	8760	8760	8760	8760	0
530	20241031	121700	39902230	8760	8760	8760	8760	0
531	20241031	121600	39902230	8760	8760	8760	8760	10
532	20241031	121500	39814630	8770	8770	8770	8770	0
533	20241031	121400	39814630	8770	8770	8770	8770	0
534	20241031	121300	39814630	8770	8770	8770	8770	0
535	20241031	121200	39814630	8770	8770	8770	8770	0
536	20241031	121100	39814630	8770	8770	8770	8770	0
537	20241031	121000	39814630	8770	8760	8770	8760	23
538	20241031	120900	39613120	8770	8770	8770	8770	0
539	20241031	120800	39613120	8770	8770	8770	8770	0
540	20241031	120700	39613120	8770	8770	8770	8770	0
541	20241031	120600	39613120	8770	8770	8770	8770	0
542	20241031	120500	39613120	8770	8770	8770	8770	0
543	20241031	120400	39613120	8770	8770	8770	8770	0
544	20241031	120300	39613120	8770	8770	8770	8770	0
545	20241031	120200	39613120	8770	8770	8770	8770	1
546	20241031	120100	39604350	8740	8740	8740	8740	0
547	20241031	120000	39604350	8740	8740	8740	8740	0
548	20241031	115900	39604350	8740	8740	8740	8740	0
549	20241031	115800	39604350	8740	8740	8740	8740	0
550	20241031	115700	39604350	8740	8740	8740	8740	0
551	20241031	115600	39604350	8740	8740	8740	8740	0
552	20241031	115500	39604350	8740	8740	8740	8740	0
553	20241031	115400	39604350	8740	8740	8740	8740	0
554	20241031	115300	39604350	8740	8740	8740	8740	0
555	20241031	115200	39604350	8740	8740	8740	8740	0
556	20241031	115100	39604350	8740	8740	8740	8740	0
557	20241031	115000	39604350	8740	8740	8740	8740	0
558	20241031	114900	39604350	8740	8740	8740	8740	65
559	20241031	114800	39036250	8740	8740	8740	8740	0
560	20241031	114700	39036250	8740	8740	8740	8740	0
561	20241031	114600	39036250	8740	8740	8740	8740	0
562	20241031	114500	39036250	8740	8740	8740	8740	0
563	20241031	114400	39036250	8740	8740	8740	8740	0
564	20241031	114300	39036250	8740	8740	8740	8740	0
565	20241031	114200	39036250	8740	8740	8740	8740	0
566	20241031	114100	39036250	8740	8740	8740	8740	0
567	20241031	114000	39036250	8740	8740	8740	8740	0
568	20241031	113900	39036250	8740	8740	8740	8740	0
569	20241031	113800	39036250	8740	8740	8740	8740	0
570	20241031	113700	39036250	8740	8740	8740	8740	0
571	20241031	113600	39036250	8740	8740	8740	8740	0
572	20241031	113500	39036250	8740	8740	8740	8740	111
573	20241031	113400	38066110	8740	8740	8740	8740	1
574	20241031	113300	38057370	8710	8710	8710	8710	0
575	20241031	113200	38057370	8710	8710	8710	8710	0
576	20241031	113100	38057370	8710	8710	8710	8710	0
577	20241031	113000	38057370	8710	8710	8710	8710	9
578	20241031	112900	37978980	8710	8710	8710	8710	93
579	20241031	112800	37168950	8710	8710	8710	8710	0
580	20241031	112700	37168950	8710	8710	8710	8710	0
581	20241031	112600	37168950	8710	8710	8710	8710	0
582	20241031	112500	37168950	8710	8710	8710	8710	0
583	20241031	112400	37168950	8710	8710	8710	8710	0
584	20241031	112300	37168950	8710	8710	8710	8710	0
585	20241031	112200	37168950	8710	8710	8710	8710	95
586	20241031	112100	36341500	8700	8700	8700	8700	9
587	20241031	112000	36263200	8640	8640	8640	8640	0
588	20241031	111900	36263200	8640	8640	8640	8640	0
589	20241031	111800	36263200	8640	8660	8660	8640	100
590	20241031	111700	35398870	8640	8640	8640	8640	0
591	20241031	111600	35398870	8640	8640	8640	8640	0
592	20241031	111500	35398870	8640	8640	8640	8640	0
593	20241031	111400	35398870	8640	8660	8660	8640	100
594	20241031	111300	34534670	8720	8720	8720	8720	0
595	20241031	111200	34534670	8720	8720	8720	8720	6
596	20241031	111100	34482350	8720	8720	8720	8720	0
597	20241031	111000	34482350	8720	8720	8720	8720	23
598	20241031	110900	34281790	8690	8690	8690	8690	0
599	20241031	110800	34281790	8690	8670	8690	8670	2883
600	20241031	110700	9282840	8660	8660	8660	8660	150
601	20241031	110600	7983840	8660	8660	8660	8660	0
602	20241031	110500	7983840	8660	8660	8660	8660	302
603	20241031	110400	5368520	8660	8660	8660	8660	0
604	20241031	110300	5368520	8660	8660	8660	8660	0
605	20241031	110200	5368520	8660	8660	8660	8660	0
606	20241031	110100	5368520	8660	8660	8660	8660	0
607	20241031	110000	5368520	8660	8660	8660	8660	0
608	20241031	105900	5368520	8660	8660	8660	8660	0
609	20241031	105800	5368520	8660	8660	8660	8660	0
610	20241031	105700	5368520	8660	8660	8660	8660	0
611	20241031	105600	5368520	8660	8660	8660	8660	0
612	20241031	105500	5368520	8660	8660	8660	8660	0
613	20241031	105400	5368520	8660	8660	8660	8660	66
614	20241031	105300	4796960	8660	8660	8660	8660	0
615	20241031	105200	4796960	8660	8660	8660	8660	11
616	20241031	105100	4701700	8660	8660	8660	8660	0
617	20241031	105000	4701700	8660	8660	8660	8660	0
618	20241031	104900	4701700	8660	8660	8660	8660	0
619	20241031	104800	4701700	8660	8660	8660	8660	0
620	20241031	104700	4701700	8660	8660	8660	8660	56
621	20241031	104600	4216740	8660	8660	8660	8660	0
622	20241031	104500	4216740	8660	8660	8660	8660	0
623	20241031	104400	4216740	8660	8660	8660	8660	0
624	20241031	104300	4216740	8660	8660	8660	8660	0
625	20241031	104200	4216740	8660	8660	8660	8660	1
626	20241031	104100	4208080	8670	8670	8670	8670	0
627	20241031	104000	4208080	8670	8670	8670	8670	0
628	20241031	103900	4208080	8670	8670	8670	8670	0
629	20241031	103800	4208080	8670	8670	8670	8670	68
630	20241031	103700	3618520	8670	8670	8670	8670	0
631	20241031	103600	3618520	8670	8670	8670	8670	0
632	20241031	103500	3618520	8670	8670	8670	8670	0
633	20241031	103400	3618520	8670	8670	8670	8670	0
634	20241031	103300	3618520	8670	8670	8670	8670	0
635	20241031	103200	3618520	8670	8670	8670	8670	0
636	20241031	103100	3618520	8670	8670	8670	8670	62
637	20241031	103000	3080980	8610	8610	8610	8610	0
638	20241031	102900	3080980	8610	8610	8610	8610	0
639	20241031	102800	3080980	8610	8610	8610	8610	0
640	20241031	102700	3080980	8610	8610	8610	8610	0
641	20241031	102600	3080980	8610	8610	8610	8610	0
642	20241031	102500	3080980	8610	8610	8610	8610	0
643	20241031	102400	3080980	8610	8610	8610	8610	0
644	20241031	102300	3080980	8610	8610	8610	8610	0
645	20241031	102200	3080980	8610	8610	8610	8610	0
646	20241031	102100	3080980	8610	8610	8610	8610	0
647	20241031	102000	3080980	8610	8610	8610	8610	1
648	20241031	101900	3072370	8650	8650	8650	8650	13
649	20241031	101800	2959920	8650	8650	8650	8650	0
650	20241031	101700	2959920	8650	8650	8650	8650	0
651	20241031	101600	2959920	8650	8650	8650	8650	0
652	20241031	101500	2959920	8650	8650	8650	8650	0
653	20241031	101400	2959920	8650	8650	8650	8650	0
654	20241031	101300	2959920	8650	8650	8650	8650	0
655	20241031	101200	2959920	8650	8650	8650	8650	0
656	20241031	101100	2959920	8650	8650	8650	8650	0
657	20241031	101000	2959920	8650	8650	8650	8650	23
658	20241031	100900	2760970	8650	8650	8650	8650	0
659	20241031	100800	2760970	8650	8650	8650	8650	0
660	20241031	100700	2760970	8650	8650	8650	8650	0
661	20241031	100600	2760970	8650	8650	8650	8650	0
662	20241031	100500	2760970	8650	8650	8650	8650	5
663	20241031	100400	2717720	8650	8650	8650	8650	0
664	20241031	100300	2717720	8650	8650	8650	8650	0
665	20241031	100200	2717720	8650	8650	8650	8650	0
666	20241031	100100	2717720	8650	8650	8650	8650	0
667	20241031	100000	2717720	8650	8650	8650	8650	0
668	20241031	095900	2717720	8650	8650	8650	8650	0
669	20241031	095800	2717720	8650	8650	8650	8650	0
670	20241031	095700	2717720	8650	8650	8650	8650	0
671	20241031	095600	2717720	8650	8600	8650	8590	161
672	20241031	095500	1331850	8600	8600	8600	8600	0
673	20241031	095400	1331850	8600	8600	8600	8600	0
674	20241031	095300	1331850	8600	8600	8600	8600	1
675	20241031	095200	1323250	8640	8640	8640	8640	0
676	20241031	095100	1323250	8640	8640	8640	8640	0
677	20241031	095000	1323250	8640	8640	8640	8640	0
678	20241031	094900	1323250	8640	8640	8640	8640	0
679	20241031	094800	1323250	8640	8640	8640	8640	0
680	20241031	094700	1323250	8640	8640	8640	8640	0
681	20241031	094600	1323250	8640	8640	8640	8640	0
682	20241031	094500	1323250	8640	8640	8640	8640	0
683	20241031	094400	1323250	8640	8640	8640	8640	0
684	20241031	094300	1323250	8640	8640	8640	8640	0
685	20241031	094200	1323250	8640	8640	8640	8640	0
686	20241031	094100	1323250	8640	8640	8640	8640	0
687	20241031	094000	1323250	8640	8640	8640	8640	1
688	20241031	093900	1314610	8580	8580	8580	8580	0
689	20241031	093800	1314610	8580	8580	8580	8580	0
690	20241031	093700	1314610	8580	8580	8580	8580	0
691	20241031	093600	1314610	8580	8580	8580	8580	1
692	20241031	093500	1306030	8580	8580	8580	8580	0
693	20241031	093400	1306030	8580	8590	8590	8580	30
694	20241031	093300	1048520	8650	8650	8650	8650	0
695	20241031	093200	1048520	8650	8650	8650	8650	0
696	20241031	093100	1048520	8650	8650	8650	8650	10
697	20241031	093000	962020	8650	8650	8650	8650	1
698	20241031	092900	953370	8660	8660	8660	8660	0
699	20241031	092800	953370	8660	8660	8660	8660	0
700	20241031	092700	953370	8660	8660	8660	8660	0
701	20241031	092600	953370	8660	8660	8660	8660	0
702	20241031	092500	953370	8660	8660	8660	8660	0
703	20241031	092400	953370	8660	8660	8660	8660	0
704	20241031	092300	953370	8660	8660	8660	8660	0
705	20241031	092200	953370	8660	8660	8660	8660	0
706	20241031	092100	953370	8660	8660	8660	8660	0
707	20241031	092000	953370	8660	8660	8660	8660	0
708	20241031	091900	953370	8660	8660	8660	8660	0
709	20241031	091800	953370	8660	8660	8660	8660	0
710	20241031	091700	953370	8660	8660	8660	8660	0
711	20241031	091600	953370	8660	8660	8660	8660	0
712	20241031	091500	953370	8660	8660	8660	8660	0
713	20241031	091400	953370	8660	8660	8660	8660	0
714	20241031	091300	953370	8660	8660	8660	8660	0
715	20241031	091200	953370	8660	8660	8660	8660	0
716	20241031	091100	953370	8660	8660	8660	8660	0
717	20241031	091000	953370	8660	8660	8660	8660	0
718	20241031	090900	953370	8660	8660	8660	8660	0
719	20241031	090800	953370	8660	8660	8660	8660	0
720	20241031	090700	953370	8660	8660	8660	8660	10
721	20241031	090600	866770	8660	8660	8660	8660	0
722	20241031	090500	866770	8660	8660	8660	8660	0
723	20241031	090400	866770	8660	8660	8660	8660	0
724	20241031	090300	866770	8660	8660	8660	8660	0
725	20241031	090200	866770	8660	8660	8660	8660	0
726	20241031	090100	866770	8660	8660	8660	8660	0
727	20241031	090000	866770	8660	8730	8730	8660	100