KissMeData/078070/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195400	28400810	9690	9690	9690	9690	123
3	20241031	195300	28400810	9690	9690	9690	9690	0
4	20241031	195200	28400810	9690	9690	9690	9690	0
5	20241031	195100	28400810	9690	9690	9690	9690	0
6	20241031	195000	28400810	9690	9690	9690	9690	0
7	20241031	194900	28400810	9690	9690	9690	9690	0
8	20241031	194800	28400810	9690	9690	9690	9690	0
9	20241031	194700	28400810	9690	9690	9690	9690	0
10	20241031	194600	28400810	9690	9690	9690	9690	0
11	20241031	194500	28400810	9690	9690	9690	9690	0
12	20241031	194400	28400810	9690	9690	9690	9690	0
13	20241031	194300	28400810	9690	9690	9690	9690	0
14	20241031	194200	28400810	9690	9690	9690	9690	0
15	20241031	194100	28400810	9690	9690	9690	9690	0
16	20241031	194000	28400810	9690	9690	9690	9690	0
17	20241031	193900	28400810	9690	9690	9690	9690	0
18	20241031	193800	28400810	9690	9690	9690	9690	0
19	20241031	193700	28400810	9690	9690	9690	9690	0
20	20241031	193600	28400810	9690	9690	9690	9690	0
21	20241031	193500	28400810	9690	9690	9690	9690	0
22	20241031	193400	28400810	9690	9690	9690	9690	0
23	20241031	193300	28400810	9690	9690	9690	9690	0
24	20241031	193200	28400810	9690	9690	9690	9690	0
25	20241031	193100	28400810	9690	9690	9690	9690	0
26	20241031	193000	28400810	9690	9690	9690	9690	0
27	20241031	192900	28400810	9690	9690	9690	9690	0
28	20241031	192800	28400810	9690	9690	9690	9690	0
29	20241031	192700	28400810	9690	9690	9690	9690	0
30	20241031	192600	28400810	9690	9690	9690	9690	0
31	20241031	192500	28400810	9690	9690	9690	9690	0
32	20241031	192400	28400810	9690	9690	9690	9690	123
33	20241031	192300	28400810	9690	9690	9690	9690	0
34	20241031	192200	28400810	9690	9690	9690	9690	0
35	20241031	192100	28400810	9690	9690	9690	9690	0
36	20241031	192000	28400810	9690	9690	9690	9690	0
37	20241031	191900	28400810	9690	9690	9690	9690	0
38	20241031	191800	28400810	9690	9690	9690	9690	0
39	20241031	191700	28400810	9690	9690	9690	9690	0
40	20241031	191600	28400810	9690	9690	9690	9690	0
41	20241031	191500	28400810	9690	9690	9690	9690	0
42	20241031	191400	28400810	9690	9690	9690	9690	0
43	20241031	191300	28400810	9690	9690	9690	9690	0
44	20241031	191200	28400810	9690	9690	9690	9690	0
45	20241031	191100	28400810	9690	9690	9690	9690	0
46	20241031	191000	28400810	9690	9690	9690	9690	0
47	20241031	190900	28400810	9690	9690	9690	9690	0
48	20241031	190800	28400810	9690	9690	9690	9690	0
49	20241031	190700	28400810	9690	9690	9690	9690	0
50	20241031	190600	28400810	9690	9690	9690	9690	0
51	20241031	190500	28400810	9690	9690	9690	9690	0
52	20241031	190400	28400810	9690	9690	9690	9690	0
53	20241031	190300	28400810	9690	9690	9690	9690	0
54	20241031	190200	28400810	9690	9690	9690	9690	0
55	20241031	190100	28400810	9690	9690	9690	9690	0
56	20241031	190000	28400810	9690	9690	9690	9690	0
57	20241031	185900	28400810	9690	9690	9690	9690	0
58	20241031	185800	28400810	9690	9690	9690	9690	0
59	20241031	185700	28400810	9690	9690	9690	9690	0
60	20241031	185600	28400810	9690	9690	9690	9690	0
61	20241031	185500	28400810	9690	9690	9690	9690	0
62	20241031	185400	28400810	9690	9690	9690	9690	123
63	20241031	185300	28400810	9690	9690	9690	9690	0
64	20241031	185200	28400810	9690	9690	9690	9690	0
65	20241031	185100	28400810	9690	9690	9690	9690	0
66	20241031	185000	28400810	9690	9690	9690	9690	0
67	20241031	184900	28400810	9690	9690	9690	9690	0
68	20241031	184800	28400810	9690	9690	9690	9690	0
69	20241031	184700	28400810	9690	9690	9690	9690	0
70	20241031	184600	28400810	9690	9690	9690	9690	0
71	20241031	184500	28400810	9690	9690	9690	9690	0
72	20241031	184400	28400810	9690	9690	9690	9690	0
73	20241031	184300	28400810	9690	9690	9690	9690	0
74	20241031	184200	28400810	9690	9690	9690	9690	0
75	20241031	184100	28400810	9690	9690	9690	9690	0
76	20241031	184000	28400810	9690	9690	9690	9690	0
77	20241031	183900	28400810	9690	9690	9690	9690	0
78	20241031	183800	28400810	9690	9690	9690	9690	0
79	20241031	183700	28400810	9690	9690	9690	9690	0
80	20241031	183600	28400810	9690	9690	9690	9690	0
81	20241031	183500	28400810	9690	9690	9690	9690	0
82	20241031	183400	28400810	9690	9690	9690	9690	0
83	20241031	183300	28400810	9690	9690	9690	9690	0
84	20241031	183200	28400810	9690	9690	9690	9690	0
85	20241031	183100	28400810	9690	9690	9690	9690	0
86	20241031	183000	28400810	9690	9690	9690	9690	0
87	20241031	182900	28400810	9690	9690	9690	9690	0
88	20241031	182800	28400810	9690	9690	9690	9690	0
89	20241031	182700	28400810	9690	9690	9690	9690	0
90	20241031	182600	28400810	9690	9690	9690	9690	0
91	20241031	182500	28400810	9690	9690	9690	9690	0
92	20241031	182400	28400810	9690	9690	9690	9690	123
93	20241031	182300	28400810	9690	9690	9690	9690	0
94	20241031	182200	28400810	9690	9690	9690	9690	0
95	20241031	182100	28400810	9690	9690	9690	9690	0
96	20241031	182000	28400810	9690	9690	9690	9690	0
97	20241031	181900	28400810	9690	9690	9690	9690	0
98	20241031	181800	28400810	9690	9690	9690	9690	0
99	20241031	181700	28400810	9690	9690	9690	9690	0
100	20241031	181600	28400810	9690	9690	9690	9690	0
101	20241031	181500	28400810	9690	9690	9690	9690	0
102	20241031	181400	28400810	9690	9690	9690	9690	0
103	20241031	181300	28400810	9690	9690	9690	9690	0
104	20241031	181200	28400810	9690	9690	9690	9690	0
105	20241031	181100	28400810	9690	9690	9690	9690	0
106	20241031	181000	28400810	9690	9690	9690	9690	0
107	20241031	180900	28400810	9690	9690	9690	9690	0
108	20241031	180800	28400810	9690	9690	9690	9690	0
109	20241031	180700	28400810	9690	9690	9690	9690	0
110	20241031	180600	28400810	9690	9690	9690	9690	0
111	20241031	180500	28400810	9690	9690	9690	9690	0
112	20241031	180400	28400810	9690	9690	9690	9690	0
113	20241031	180300	28400810	9690	9690	9690	9690	0
114	20241031	180200	28400810	9690	9690	9690	9690	0
115	20241031	180100	28400810	9690	9690	9690	9690	0
116	20241031	180000	28400810	9690	9690	9690	9690	0
117	20241031	175900	28400810	9690	9690	9690	9690	0
118	20241031	175800	28400810	9690	9690	9690	9690	0
119	20241031	175700	28400810	9690	9690	9690	9690	0
120	20241031	175600	28400810	9690	9690	9690	9690	0
121	20241031	175500	28400810	9690	9690	9690	9690	0
122	20241031	175400	28400810	9690	9690	9690	9690	123
123	20241031	175300	28400810	9690	9690	9690	9690	0
124	20241031	175200	28400810	9690	9690	9690	9690	0
125	20241031	175100	28400810	9690	9690	9690	9690	0
126	20241031	175000	28400810	9690	9690	9690	9690	0
127	20241031	174900	28400810	9690	9690	9690	9690	0
128	20241031	174800	28400810	9690	9690	9690	9690	0
129	20241031	174700	28400810	9690	9690	9690	9690	0
130	20241031	174600	28400810	9690	9690	9690	9690	0
131	20241031	174500	28400810	9690	9690	9690	9690	0
132	20241031	174400	28400810	9690	9690	9690	9690	0
133	20241031	174300	28400810	9690	9690	9690	9690	0
134	20241031	174200	28400810	9690	9690	9690	9690	0
135	20241031	174100	28400810	9690	9690	9690	9690	0
136	20241031	174000	28400810	9690	9690	9690	9690	0
137	20241031	173900	28400810	9690	9690	9690	9690	0
138	20241031	173800	28400810	9690	9690	9690	9690	0
139	20241031	173700	28400810	9690	9690	9690	9690	0
140	20241031	173600	28400810	9690	9690	9690	9690	0
141	20241031	173500	28400810	9690	9690	9690	9690	0
142	20241031	173400	28400810	9690	9690	9690	9690	0
143	20241031	173300	28400810	9690	9690	9690	9690	0
144	20241031	173200	28400810	9690	9690	9690	9690	0
145	20241031	173100	28400810	9690	9690	9690	9690	0
146	20241031	173000	28400810	9690	9690	9690	9690	0
147	20241031	172900	28400810	9690	9690	9690	9690	0
148	20241031	172800	28400810	9690	9690	9690	9690	0
149	20241031	172700	28400810	9690	9690	9690	9690	0
150	20241031	172600	28400810	9690	9690	9690	9690	0
151	20241031	172500	28400810	9690	9690	9690	9690	0
152	20241031	172400	28400810	9690	9690	9690	9690	123
153	20241031	172300	28400810	9690	9690	9690	9690	0
154	20241031	172200	28400810	9690	9690	9690	9690	0
155	20241031	172100	28400810	9690	9690	9690	9690	0
156	20241031	172000	28400810	9690	9690	9690	9690	0
157	20241031	171900	28400810	9690	9690	9690	9690	0
158	20241031	171800	28400810	9690	9690	9690	9690	0
159	20241031	171700	28400810	9690	9690	9690	9690	0
160	20241031	171600	28400810	9690	9690	9690	9690	0
161	20241031	171500	28400810	9690	9690	9690	9690	0
162	20241031	171400	28400810	9690	9690	9690	9690	0
163	20241031	171300	28400810	9690	9690	9690	9690	0
164	20241031	171200	28400810	9690	9690	9690	9690	0
165	20241031	171100	28400810	9690	9690	9690	9690	0
166	20241031	171000	28400810	9690	9690	9690	9690	0
167	20241031	170900	28400810	9690	9690	9690	9690	0
168	20241031	170800	28400810	9690	9690	9690	9690	0
169	20241031	170700	28400810	9690	9690	9690	9690	0
170	20241031	170600	28400810	9690	9690	9690	9690	0
171	20241031	170500	28400810	9690	9690	9690	9690	0
172	20241031	170400	28400810	9690	9690	9690	9690	0
173	20241031	170300	28400810	9690	9690	9690	9690	0
174	20241031	170200	28400810	9690	9690	9690	9690	0
175	20241031	170100	28400810	9690	9690	9690	9690	0
176	20241031	170000	28400810	9690	9690	9690	9690	0
177	20241031	165900	28400810	9690	9690	9690	9690	0
178	20241031	165800	28400810	9690	9690	9690	9690	0
179	20241031	165700	28400810	9690	9690	9690	9690	0
180	20241031	165600	28400810	9690	9690	9690	9690	0
181	20241031	165500	28400810	9690	9690	9690	9690	0
182	20241031	165400	28400810	9690	9690	9690	9690	123
183	20241031	165300	28400810	9690	9690	9690	9690	0
184	20241031	165200	28400810	9690	9690	9690	9690	0
185	20241031	165100	28400810	9690	9690	9690	9690	0
186	20241031	165000	28400810	9690	9690	9690	9690	0
187	20241031	164900	28400810	9690	9690	9690	9690	0
188	20241031	164800	28400810	9690	9690	9690	9690	0
189	20241031	164700	28400810	9690	9690	9690	9690	0
190	20241031	164600	28400810	9690	9690	9690	9690	0
191	20241031	164500	28400810	9690	9690	9690	9690	0
192	20241031	164400	28400810	9690	9690	9690	9690	0
193	20241031	164300	28400810	9690	9690	9690	9690	0
194	20241031	164200	28400810	9690	9690	9690	9690	0
195	20241031	164100	28400810	9690	9690	9690	9690	0
196	20241031	164000	28400810	9690	9690	9690	9690	0
197	20241031	163900	28400810	9690	9690	9690	9690	0
198	20241031	163800	28400810	9690	9690	9690	9690	0
199	20241031	163700	28400810	9690	9690	9690	9690	0
200	20241031	163600	28400810	9690	9690	9690	9690	0
201	20241031	163500	28400810	9690	9690	9690	9690	0
202	20241031	163400	28400810	9690	9690	9690	9690	0
203	20241031	163300	28400810	9690	9690	9690	9690	0
204	20241031	163200	28400810	9690	9690	9690	9690	0
205	20241031	163100	28400810	9690	9690	9690	9690	0
206	20241031	163000	28400810	9690	9690	9690	9690	0
207	20241031	162900	28400810	9690	9690	9690	9690	0
208	20241031	162800	28400810	9690	9690	9690	9690	0
209	20241031	162700	28400810	9690	9690	9690	9690	0
210	20241031	162600	28400810	9690	9690	9690	9690	0
211	20241031	162500	28400810	9690	9690	9690	9690	0
212	20241031	162400	28400810	9690	9690	9690	9690	123
213	20241031	162300	28400810	9690	9690	9690	9690	0
214	20241031	162200	28400810	9690	9690	9690	9690	0
215	20241031	162100	28400810	9690	9690	9690	9690	0
216	20241031	162000	28400810	9690	9690	9690	9690	0
217	20241031	161900	28400810	9690	9690	9690	9690	0
218	20241031	161800	28400810	9690	9690	9690	9690	0
219	20241031	161700	28400810	9690	9690	9690	9690	0
220	20241031	161600	28400810	9690	9690	9690	9690	0
221	20241031	161500	28400810	9690	9690	9690	9690	0
222	20241031	161400	28400810	9690	9690	9690	9690	0
223	20241031	161300	28400810	9690	9690	9690	9690	0
224	20241031	161200	28400810	9690	9690	9690	9690	0
225	20241031	161100	28400810	9690	9690	9690	9690	0
226	20241031	161000	28400810	9690	9690	9690	9690	0
227	20241031	160900	28400810	9690	9690	9690	9690	0
228	20241031	160800	28400810	9690	9690	9690	9690	0
229	20241031	160700	28400810	9690	9690	9690	9690	0
230	20241031	160600	28400810	9690	9690	9690	9690	0
231	20241031	160500	28400810	9690	9690	9690	9690	0
232	20241031	160400	28400810	9690	9690	9690	9690	0
233	20241031	160300	28400810	9690	9690	9690	9690	0
234	20241031	160200	28400810	9690	9690	9690	9690	0
235	20241031	160100	28400810	9690	9690	9690	9690	0
236	20241031	160000	28400810	9690	9690	9690	9690	0
237	20241031	155900	28400810	9690	9690	9690	9690	0
238	20241031	155800	28400810	9690	9690	9690	9690	0
239	20241031	155700	28400810	9690	9690	9690	9690	0
240	20241031	155600	28400810	9690	9690	9690	9690	0
241	20241031	155500	28400810	9690	9690	9690	9690	0
242	20241031	155400	28400810	9690	9690	9690	9690	123
243	20241031	155300	28400810	9690	9690	9690	9690	0
244	20241031	155200	28400810	9690	9690	9690	9690	0
245	20241031	155100	28400810	9690	9690	9690	9690	0
246	20241031	155000	28400810	9690	9690	9690	9690	0
247	20241031	154900	28400810	9690	9690	9690	9690	0
248	20241031	154800	28400810	9690	9690	9690	9690	0
249	20241031	154700	28400810	9690	9690	9690	9690	0
250	20241031	154600	28400810	9690	9690	9690	9690	0
251	20241031	154500	28400810	9690	9690	9690	9690	0
252	20241031	154400	28400810	9690	9690	9690	9690	0
253	20241031	154300	28400810	9690	9690	9690	9690	0
254	20241031	154200	28400810	9690	9690	9690	9690	0
255	20241031	154100	28400810	9690	9690	9690	9690	0
256	20241031	154000	28400810	9690	9690	9690	9690	0
257	20241031	153900	28400810	9690	9690	9690	9690	0
258	20241031	153800	28400810	9690	9690	9690	9690	0
259	20241031	153700	28400810	9690	9690	9690	9690	0
260	20241031	153600	28400810	9690	9690	9690	9690	0
261	20241031	153500	28400810	9690	9690	9690	9690	0
262	20241031	153400	28400810	9690	9690	9690	9690	0
263	20241031	153300	28400810	9690	9690	9690	9690	0
264	20241031	153200	28400810	9690	9690	9690	9690	0
265	20241031	153100	28400810	9690	9690	9690	9690	0
266	20241031	153000	28400810	9690	9690	9690	9690	123
267	20241031	152900	27208940	9650	9650	9650	9650	0
268	20241031	152800	27208940	9650	9650	9650	9650	0
269	20241031	152700	27208940	9650	9650	9650	9650	0
270	20241031	152600	27208940	9650	9650	9650	9650	0
271	20241031	152500	27208940	9650	9650	9650	9650	0
272	20241031	152400	27208940	9650	9650	9650	9650	0
273	20241031	152300	27208940	9650	9650	9650	9650	0
274	20241031	152200	27208940	9650	9650	9650	9650	0
275	20241031	152100	27208940	9650	9650	9650	9650	0
276	20241031	152000	27208940	9650	9650	9650	9650	0
277	20241031	151900	27208940	9650	9630	9650	9630	55
278	20241031	151800	26678810	9600	9600	9600	9600	0
279	20241031	151700	26678810	9600	9600	9600	9600	8
280	20241031	151600	26602010	9630	9630	9630	9630	2
281	20241031	151500	26582750	9610	9610	9610	9610	0
282	20241031	151400	26582750	9610	9610	9610	9610	0
283	20241031	151300	26582750	9610	9610	9610	9610	0
284	20241031	151200	26582750	9610	9610	9610	9610	0
285	20241031	151100	26582750	9610	9610	9610	9610	0
286	20241031	151000	26582750	9610	9610	9610	9610	0
287	20241031	150900	26582750	9610	9610	9610	9610	0
288	20241031	150800	26582750	9610	9600	9610	9600	3
289	20241031	150700	26553930	9600	9600	9600	9600	0
290	20241031	150600	26553930	9600	9600	9600	9600	0
291	20241031	150500	26553930	9600	9600	9600	9600	0
292	20241031	150400	26553930	9600	9600	9600	9600	0
293	20241031	150300	26553930	9600	9600	9600	9600	1
294	20241031	150200	26544330	9600	9600	9600	9600	8
295	20241031	150100	26467530	9600	9600	9600	9600	13
296	20241031	150000	26342730	9600	9620	9620	9600	262
297	20241031	145900	23825670	9630	9630	9630	9630	56
298	20241031	145800	23286390	9640	9640	9640	9640	0
299	20241031	145700	23286390	9640	9640	9640	9640	0
300	20241031	145600	23286390	9640	9640	9640	9640	3
301	20241031	145500	23257470	9650	9650	9650	9650	0
302	20241031	145400	23257470	9650	9650	9650	9650	55
303	20241031	145300	22726720	9660	9660	9660	9660	2
304	20241031	145200	22707400	9660	9660	9660	9660	0
305	20241031	145100	22707400	9660	9660	9660	9660	7
306	20241031	145000	22639780	9680	9680	9680	9680	0
307	20241031	144900	22639780	9680	9680	9680	9680	0
308	20241031	144800	22639780	9680	9680	9680	9680	0
309	20241031	144700	22639780	9680	9680	9680	9680	0
310	20241031	144600	22639780	9680	9680	9680	9680	0
311	20241031	144500	22639780	9680	9680	9680	9680	0
312	20241031	144400	22639780	9680	9680	9680	9680	0
313	20241031	144300	22639780	9680	9680	9680	9680	0
314	20241031	144200	22639780	9680	9680	9680	9680	0
315	20241031	144100	22639780	9680	9680	9680	9680	0
316	20241031	144000	22639780	9680	9680	9680	9680	0
317	20241031	143900	22639780	9680	9680	9680	9680	0
318	20241031	143800	22639780	9680	9680	9680	9680	0
319	20241031	143700	22639780	9680	9680	9680	9680	10
320	20241031	143600	22542980	9700	9700	9700	9700	0
321	20241031	143500	22542980	9700	9700	9700	9700	0
322	20241031	143400	22542980	9700	9700	9700	9700	0
323	20241031	143300	22542980	9700	9700	9700	9700	0
324	20241031	143200	22542980	9700	9700	9700	9700	0
325	20241031	143100	22542980	9700	9700	9700	9700	0
326	20241031	143000	22542980	9700	9700	9700	9700	0
327	20241031	142900	22542980	9700	9700	9700	9700	0
328	20241031	142800	22542980	9700	9690	9700	9690	2
329	20241031	142700	22523590	9690	9690	9690	9690	0
330	20241031	142600	22523590	9690	9690	9690	9690	0
331	20241031	142500	22523590	9690	9690	9690	9690	1
332	20241031	142400	22513900	9690	9690	9690	9690	9
333	20241031	142300	22426690	9700	9700	9700	9700	0
334	20241031	142200	22426690	9700	9700	9700	9700	0
335	20241031	142100	22426690	9700	9700	9700	9700	0
336	20241031	142000	22426690	9700	9700	9700	9700	0
337	20241031	141900	22426690	9700	9700	9700	9700	0
338	20241031	141800	22426690	9700	9700	9700	9700	1
339	20241031	141700	22416990	9700	9700	9700	9700	11
340	20241031	141600	22310290	9700	9700	9700	9700	1
341	20241031	141500	22300590	9690	9690	9690	9690	0
342	20241031	141400	22300590	9690	9690	9690	9690	0
343	20241031	141300	22300590	9690	9690	9690	9690	0
344	20241031	141200	22300590	9690	9690	9690	9690	0
345	20241031	141100	22300590	9690	9690	9690	9690	9
346	20241031	141000	22213380	9700	9690	9700	9690	50
347	20241031	140900	21728850	9690	9690	9690	9690	1
348	20241031	140800	21719160	9690	9690	9690	9690	0
349	20241031	140700	21719160	9690	9690	9690	9690	0
350	20241031	140600	21719160	9690	9690	9690	9690	0
351	20241031	140500	21719160	9690	9690	9690	9690	0
352	20241031	140400	21719160	9690	9690	9690	9690	1
353	20241031	140300	21709470	9690	9690	9690	9690	0
354	20241031	140200	21709470	9690	9690	9690	9690	1
355	20241031	140100	21699780	9690	9690	9690	9690	0
356	20241031	140000	21699780	9690	9690	9690	9690	0
357	20241031	135900	21699780	9690	9690	9690	9690	0
358	20241031	135800	21699780	9690	9690	9690	9690	0
359	20241031	135700	21699780	9690	9690	9690	9690	0
360	20241031	135600	21699780	9690	9690	9690	9690	0
361	20241031	135500	21699780	9690	9690	9690	9690	0
362	20241031	135400	21699780	9690	9690	9690	9690	0
363	20241031	135300	21699780	9690	9690	9690	9690	0
364	20241031	135200	21699780	9690	9690	9690	9690	0
365	20241031	135100	21699780	9690	9690	9690	9690	0
366	20241031	135000	21699780	9690	9690	9690	9690	0
367	20241031	134900	21699780	9690	9690	9690	9690	0
368	20241031	134800	21699780	9690	9690	9690	9690	0
369	20241031	134700	21699780	9690	9690	9690	9690	0
370	20241031	134600	21699780	9690	9690	9690	9690	0
371	20241031	134500	21699780	9690	9690	9690	9690	0
372	20241031	134400	21699780	9690	9690	9690	9690	0
373	20241031	134300	21699780	9690	9690	9690	9690	0
374	20241031	134200	21699780	9690	9690	9690	9690	0
375	20241031	134100	21699780	9690	9690	9690	9690	0
376	20241031	134000	21699780	9690	9690	9690	9690	0
377	20241031	133900	21699780	9690	9690	9690	9690	1
378	20241031	133800	21690090	9690	9690	9690	9690	1
379	20241031	133700	21680400	9660	9660	9660	9660	0
380	20241031	133600	21680400	9660	9660	9660	9660	0
381	20241031	133500	21680400	9660	9660	9660	9660	7
382	20241031	133400	21612780	9700	9670	9700	9670	8
383	20241031	133300	21535330	9670	9670	9670	9670	0
384	20241031	133200	21535330	9670	9670	9670	9670	0
385	20241031	133100	21535330	9670	9670	9670	9670	1
386	20241031	133000	21525660	9680	9680	9680	9680	0
387	20241031	132900	21525660	9680	9680	9680	9680	0
388	20241031	132800	21525660	9680	9680	9680	9680	0
389	20241031	132700	21525660	9680	9680	9680	9680	0
390	20241031	132600	21525660	9680	9680	9680	9680	0
391	20241031	132500	21525660	9680	9680	9680	9680	0
392	20241031	132400	21525660	9680	9680	9680	9680	0
393	20241031	132300	21525660	9680	9680	9680	9680	0
394	20241031	132200	21525660	9680	9680	9680	9680	0
395	20241031	132100	21525660	9680	9680	9680	9680	0
396	20241031	132000	21525660	9680	9680	9680	9680	0
397	20241031	131900	21525660	9680	9680	9680	9680	0
398	20241031	131800	21525660	9680	9650	9680	9650	99
399	20241031	131700	20567880	9650	9650	9650	9650	0
400	20241031	131600	20567880	9650	9650	9650	9650	0
401	20241031	131500	20567880	9650	9650	9650	9650	0
402	20241031	131400	20567880	9650	9650	9650	9650	0
403	20241031	131300	20567880	9650	9650	9650	9650	0
404	20241031	131200	20567880	9650	9650	9650	9650	0
405	20241031	131100	20567880	9650	9650	9650	9650	0
406	20241031	131000	20567880	9650	9650	9650	9650	0
407	20241031	130900	20567880	9650	9650	9650	9650	0
408	20241031	130800	20567880	9650	9650	9650	9650	0
409	20241031	130700	20567880	9650	9650	9650	9650	0
410	20241031	130600	20567880	9650	9650	9650	9650	0
411	20241031	130500	20567880	9650	9650	9650	9650	0
412	20241031	130400	20567880	9650	9650	9650	9650	0
413	20241031	130300	20567880	9650	9650	9650	9650	0
414	20241031	130200	20567880	9650	9650	9650	9650	0
415	20241031	130100	20567880	9650	9650	9650	9650	0
416	20241031	130000	20567880	9650	9650	9650	9650	0
417	20241031	125900	20567880	9650	9650	9650	9650	1
418	20241031	125800	20558230	9650	9650	9650	9650	0
419	20241031	125700	20558230	9650	9640	9650	9640	18
420	20241031	125600	20384700	9640	9640	9640	9640	0
421	20241031	125500	20384700	9640	9640	9640	9640	2
422	20241031	125400	20365420	9630	9630	9630	9630	0
423	20241031	125300	20365420	9630	9630	9630	9630	0
424	20241031	125200	20365420	9630	9630	9630	9630	0
425	20241031	125100	20365420	9630	9630	9630	9630	0
426	20241031	125000	20365420	9630	9630	9630	9630	0
427	20241031	124900	20365420	9630	9630	9630	9630	0
428	20241031	124800	20365420	9630	9630	9630	9630	1
429	20241031	124700	20355790	9630	9630	9630	9630	2
430	20241031	124600	20336530	9630	9630	9630	9630	2
431	20241031	124500	20317270	9630	9630	9630	9630	100
432	20241031	124400	19354270	9660	9660	9660	9660	0
433	20241031	124300	19354270	9660	9660	9660	9660	0
434	20241031	124200	19354270	9660	9660	9660	9660	0
435	20241031	124100	19354270	9660	9660	9660	9660	0
436	20241031	124000	19354270	9660	9660	9660	9660	0
437	20241031	123900	19354270	9660	9660	9660	9660	0
438	20241031	123800	19354270	9660	9660	9660	9660	0
439	20241031	123700	19354270	9660	9660	9660	9660	2
440	20241031	123600	19334950	9630	9630	9630	9630	1
441	20241031	123500	19325320	9650	9650	9650	9650	0
442	20241031	123400	19325320	9650	9650	9650	9650	0
443	20241031	123300	19325320	9650	9650	9650	9650	0
444	20241031	123200	19325320	9650	9650	9650	9650	1
445	20241031	123100	19315670	9660	9660	9660	9660	0
446	20241031	123000	19315670	9660	9660	9660	9660	0
447	20241031	122900	19315670	9660	9680	9680	9660	3
448	20241031	122800	19286660	9690	9690	9690	9690	0
449	20241031	122700	19286660	9690	9690	9690	9690	0
450	20241031	122600	19286660	9690	9690	9690	9690	0
451	20241031	122500	19286660	9690	9690	9690	9690	0
452	20241031	122400	19286660	9690	9690	9690	9690	0
453	20241031	122300	19286660	9690	9690	9690	9690	0
454	20241031	122200	19286660	9690	9690	9690	9690	0
455	20241031	122100	19286660	9690	9690	9690	9690	0
456	20241031	122000	19286660	9690	9690	9690	9690	0
457	20241031	121900	19286660	9690	9690	9690	9690	0
458	20241031	121800	19286660	9690	9690	9690	9690	0
459	20241031	121700	19286660	9690	9690	9690	9690	0
460	20241031	121600	19286660	9690	9690	9690	9690	0
461	20241031	121500	19286660	9690	9690	9690	9690	0
462	20241031	121400	19286660	9690	9690	9690	9690	0
463	20241031	121300	19286660	9690	9690	9690	9690	0
464	20241031	121200	19286660	9690	9690	9690	9690	0
465	20241031	121100	19286660	9690	9700	9700	9690	2
466	20241031	121000	19267270	9700	9710	9710	9700	2
467	20241031	120900	19247860	9720	9720	9720	9720	0
468	20241031	120800	19247860	9720	9720	9720	9720	0
469	20241031	120700	19247860	9720	9720	9720	9720	0
470	20241031	120600	19247860	9720	9720	9720	9720	0
471	20241031	120500	19247860	9720	9720	9720	9720	10
472	20241031	120400	19150660	9720	9720	9720	9720	2
473	20241031	120300	19131220	9670	9670	9670	9670	0
474	20241031	120200	19131220	9670	9670	9670	9670	10
475	20241031	120100	19034520	9670	9670	9670	9670	0
476	20241031	120000	19034520	9670	9670	9670	9670	0
477	20241031	115900	19034520	9670	9670	9670	9670	0
478	20241031	115800	19034520	9670	9670	9670	9670	0
479	20241031	115700	19034520	9670	9670	9670	9670	0
480	20241031	115600	19034520	9670	9680	9680	9670	21
481	20241031	115500	18831440	9680	9700	9700	9680	23
482	20241031	115400	18608650	9710	9710	9710	9710	0
483	20241031	115300	18608650	9710	9710	9710	9710	0
484	20241031	115200	18608650	9710	9710	9710	9710	0
485	20241031	115100	18608650	9710	9710	9710	9710	0
486	20241031	115000	18608650	9710	9710	9710	9710	0
487	20241031	114900	18608650	9710	9710	9710	9710	0
488	20241031	114800	18608650	9710	9710	9710	9710	3
489	20241031	114700	18579520	9710	9710	9710	9710	0
490	20241031	114600	18579520	9710	9710	9710	9710	0
491	20241031	114500	18579520	9710	9710	9710	9710	1
492	20241031	114400	18569810	9710	9710	9710	9710	1
493	20241031	114300	18560100	9700	9700	9700	9700	0
494	20241031	114200	18560100	9700	9700	9700	9700	0
495	20241031	114100	18560100	9700	9700	9700	9700	0
496	20241031	114000	18560100	9700	9700	9700	9700	0
497	20241031	113900	18560100	9700	9700	9700	9700	99
498	20241031	113800	17599800	9700	9700	9700	9700	0
499	20241031	113700	17599800	9700	9700	9700	9700	0
500	20241031	113600	17599800	9700	9700	9700	9700	0
501	20241031	113500	17599800	9700	9700	9700	9700	0
502	20241031	113400	17599800	9700	9700	9700	9700	1
503	20241031	113300	17590100	9640	9640	9640	9640	0
504	20241031	113200	17590100	9640	9640	9640	9640	0
505	20241031	113100	17590100	9640	9640	9640	9640	0
506	20241031	113000	17590100	9640	9640	9640	9640	0
507	20241031	112900	17590100	9640	9640	9640	9640	0
508	20241031	112800	17590100	9640	9640	9640	9640	0
509	20241031	112700	17590100	9640	9640	9640	9640	0
510	20241031	112600	17590100	9640	9640	9640	9640	0
511	20241031	112500	17590100	9640	9640	9640	9640	0
512	20241031	112400	17590100	9640	9640	9640	9640	0
513	20241031	112300	17590100	9640	9640	9640	9640	0
514	20241031	112200	17590100	9640	9640	9640	9640	0
515	20241031	112100	17590100	9640	9640	9640	9640	0
516	20241031	112000	17590100	9640	9640	9640	9640	0
517	20241031	111900	17590100	9640	9640	9640	9640	0
518	20241031	111800	17590100	9640	9640	9640	9640	0
519	20241031	111700	17590100	9640	9640	9640	9640	0
520	20241031	111600	17590100	9640	9640	9640	9640	0
521	20241031	111500	17590100	9640	9640	9640	9640	0
522	20241031	111400	17590100	9640	9640	9640	9640	0
523	20241031	111300	17590100	9640	9640	9640	9640	0
524	20241031	111200	17590100	9640	9640	9640	9640	0
525	20241031	111100	17590100	9640	9640	9640	9640	0
526	20241031	111000	17590100	9640	9640	9640	9640	0
527	20241031	110900	17590100	9640	9640	9640	9640	0
528	20241031	110800	17590100	9640	9640	9640	9640	5
529	20241031	110700	17541900	9640	9640	9640	9640	0
530	20241031	110600	17541900	9640	9640	9640	9640	0
531	20241031	110500	17541900	9640	9640	9640	9640	0
532	20241031	110400	17541900	9640	9640	9640	9640	1
533	20241031	110300	17532260	9700	9700	9700	9700	0
534	20241031	110200	17532260	9700	9640	9700	9640	101
535	20241031	110100	16558560	9640	9640	9640	9640	0
536	20241031	110000	16558560	9640	9640	9640	9640	0
537	20241031	105900	16558560	9640	9640	9640	9640	0
538	20241031	105800	16558560	9640	9640	9640	9640	0
539	20241031	105700	16558560	9640	9650	9650	9640	58
540	20241031	105600	15999270	9640	9640	9640	9640	0
541	20241031	105500	15999270	9640	9640	9640	9640	0
542	20241031	105400	15999270	9640	9670	9670	9640	8
543	20241031	105300	15922050	9700	9700	9700	9700	0
544	20241031	105200	15922050	9700	9700	9700	9700	0
545	20241031	105100	15922050	9700	9700	9700	9700	0
546	20241031	105000	15922050	9700	9700	9700	9700	0
547	20241031	104900	15922050	9700	9700	9700	9700	0
548	20241031	104800	15922050	9700	9700	9700	9700	0
549	20241031	104700	15922050	9700	9700	9700	9700	2
550	20241031	104600	15902650	9620	9620	9620	9620	0
551	20241031	104500	15902650	9620	9620	9620	9620	0
552	20241031	104400	15902650	9620	9620	9620	9620	0
553	20241031	104300	15902650	9620	9620	9620	9620	0
554	20241031	104200	15902650	9620	9640	9640	9620	50
555	20241031	104100	15420990	9640	9640	9640	9640	0
556	20241031	104000	15420990	9640	9640	9640	9640	0
557	20241031	103900	15420990	9640	9640	9640	9640	0
558	20241031	103800	15420990	9640	9670	9670	9640	80
559	20241031	103700	14648820	9680	9680	9680	9680	0
560	20241031	103600	14648820	9680	9680	9680	9680	0
561	20241031	103500	14648820	9680	9680	9680	9680	0
562	20241031	103400	14648820	9680	9680	9680	9680	0
563	20241031	103300	14648820	9680	9680	9680	9680	0
564	20241031	103200	14648820	9680	9680	9680	9680	0
565	20241031	103100	14648820	9680	9680	9680	9680	10
566	20241031	103000	14552020	9680	9690	9690	9680	10
567	20241031	102900	14455160	9700	9700	9700	9700	0
568	20241031	102800	14455160	9700	9700	9700	9700	0
569	20241031	102700	14455160	9700	9700	9700	9700	0
570	20241031	102600	14455160	9700	9700	9700	9700	12
571	20241031	102500	14338760	9700	9700	9700	9690	22
572	20241031	102400	14125430	9700	9700	9700	9700	0
573	20241031	102300	14125430	9700	9720	9720	9700	32
574	20241031	102200	13814930	9750	9750	9750	9750	5
575	20241031	102100	13766180	9760	9760	9760	9760	0
576	20241031	102000	13766180	9760	9760	9760	9760	0
577	20241031	101900	13766180	9760	9750	9760	9750	33
578	20241031	101800	13444340	9750	9720	9750	9710	31
579	20241031	101700	13143280	9720	9720	9720	9720	281
580	20241031	101600	10411960	9710	9700	9720	9700	49
581	20241031	101500	9936380	9700	9680	9700	9680	33
582	20241031	101400	9616660	9700	9700	9700	9700	0
583	20241031	101300	9616660	9700	9700	9700	9700	0
584	20241031	101200	9616660	9700	9700	9700	9700	0
585	20241031	101100	9616660	9700	9700	9700	9700	0
586	20241031	101000	9616660	9700	9700	9700	9700	0
587	20241031	100900	9616660	9700	9700	9700	9700	0
588	20241031	100800	9616660	9700	9680	9700	9680	22
589	20241031	100700	9403500	9690	9690	9690	9690	0
590	20241031	100600	9403500	9690	9660	9690	9630	20
591	20241031	100500	9210080	9670	9660	9670	9660	3
592	20241031	100400	9181080	9650	9650	9650	9650	0
593	20241031	100300	9181080	9650	9650	9650	9650	0
594	20241031	100200	9181080	9650	9650	9650	9650	0
595	20241031	100100	9181080	9650	9650	9650	9650	0
596	20241031	100000	9181080	9650	9650	9650	9650	0
597	20241031	095900	9181080	9650	9650	9650	9650	0
598	20241031	095800	9181080	9650	9650	9650	9650	1
599	20241031	095700	9171430	9700	9700	9700	9700	0
600	20241031	095600	9171430	9700	9700	9700	9700	0
601	20241031	095500	9171430	9700	9700	9700	9700	0
602	20241031	095400	9171430	9700	9700	9700	9700	0
603	20241031	095300	9171430	9700	9700	9700	9700	0
604	20241031	095200	9171430	9700	9700	9700	9700	0
605	20241031	095100	9171430	9700	9700	9700	9700	2
606	20241031	095000	9152030	9710	9710	9710	9710	0
607	20241031	094900	9152030	9710	9700	9710	9700	22
608	20241031	094800	8938500	9700	9700	9700	9700	0
609	20241031	094700	8938500	9700	9700	9710	9700	34
610	20241031	094600	8608480	9590	9690	9710	9590	114
611	20241031	094500	7504520	9690	9680	9690	9680	58
612	20241031	094400	6942510	9610	9610	9690	9590	89
613	20241031	094300	6082200	9670	9670	9670	9670	1
614	20241031	094200	6072530	9700	9700	9700	9700	0
615	20241031	094100	6072530	9700	9660	9700	9660	203
616	20241031	094000	4111110	9580	9580	9580	9580	0
617	20241031	093900	4111110	9580	9580	9580	9580	0
618	20241031	093800	4111110	9580	9580	9580	9580	6
619	20241031	093700	4053630	9660	9650	9660	9650	2
620	20241031	093600	4034320	9580	9580	9580	9580	0
621	20241031	093500	4034320	9580	9580	9580	9580	0
622	20241031	093400	4034320	9580	9580	9580	9580	0
623	20241031	093300	4034320	9580	9590	9590	9580	5
624	20241031	093200	3986410	9660	9660	9660	9660	0
625	20241031	093100	3986410	9660	9660	9660	9660	0
626	20241031	093000	3986410	9660	9660	9660	9660	0
627	20241031	092900	3986410	9660	9660	9660	9660	0
628	20241031	092800	3986410	9660	9660	9660	9660	0
629	20241031	092700	3986410	9660	9660	9660	9660	0
630	20241031	092600	3986410	9660	9660	9660	9660	0
631	20241031	092500	3986410	9660	9660	9690	9590	10
632	20241031	092400	3889890	9660	9630	9660	9630	5
633	20241031	092300	3841650	9580	9620	9620	9580	122
634	20241031	092200	2670970	9620	9620	9620	9620	0
635	20241031	092100	2670970	9620	9620	9620	9620	3
636	20241031	092000	2642110	9620	9630	9630	9620	4
637	20241031	091900	2603620	9620	9620	9620	9620	0
638	20241031	091800	2603620	9620	9620	9620	9620	0
639	20241031	091700	2603620	9620	9640	9640	9620	135
640	20241031	091600	1304300	9610	9610	9610	9610	0
641	20241031	091500	1304300	9610	9610	9610	9610	0
642	20241031	091400	1304300	9610	9610	9610	9610	0
643	20241031	091300	1304300	9610	9610	9610	9610	0
644	20241031	091200	1304300	9610	9650	9650	9600	30
645	20241031	091100	1016150	9700	9700	9700	9700	1
646	20241031	091000	1006450	9650	9650	9650	9650	0
647	20241031	090900	1006450	9650	9650	9650	9650	0
648	20241031	090800	1006450	9650	9650	9650	9650	0
649	20241031	090700	1006450	9650	9650	9650	9650	0
650	20241031	090600	1006450	9650	9650	9650	9650	47
651	20241031	090500	552900	9650	9700	9700	9650	52
652	20241031	090400	48600	9720	9720	9720	9720	1
653	20241031	090300	38880	9720	9720	9720	9720	0
654	20241031	090200	38880	9720	9720	9720	9720	0
655	20241031	090100	38880	9720	9720	9720	9720	0
656	20241031	090000	38880	9720	9720	9720	9720	4