KissMeData/001070/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183300	4194540	5830	5830	5830	5830	1
3	20241031	183200	4194540	5830	5830	5830	5830	0
4	20241031	183100	4194540	5830	5830	5830	5830	0
5	20241031	183000	4194540	5830	5830	5830	5830	0
6	20241031	182900	4194540	5830	5830	5830	5830	0
7	20241031	182800	4194540	5830	5830	5830	5830	0
8	20241031	182700	4194540	5830	5830	5830	5830	0
9	20241031	182600	4194540	5830	5830	5830	5830	0
10	20241031	182500	4194540	5830	5830	5830	5830	0
11	20241031	182400	4194540	5830	5830	5830	5830	0
12	20241031	182300	4194540	5830	5830	5830	5830	0
13	20241031	182200	4194540	5830	5830	5830	5830	0
14	20241031	182100	4194540	5830	5830	5830	5830	0
15	20241031	182000	4194540	5830	5830	5830	5830	0
16	20241031	181900	4194540	5830	5830	5830	5830	0
17	20241031	181800	4194540	5830	5830	5830	5830	0
18	20241031	181700	4194540	5830	5830	5830	5830	0
19	20241031	181600	4194540	5830	5830	5830	5830	0
20	20241031	181500	4194540	5830	5830	5830	5830	0
21	20241031	181400	4194540	5830	5830	5830	5830	0
22	20241031	181300	4194540	5830	5830	5830	5830	0
23	20241031	181200	4194540	5830	5830	5830	5830	0
24	20241031	181100	4194540	5830	5830	5830	5830	0
25	20241031	181000	4194540	5830	5830	5830	5830	0
26	20241031	180900	4194540	5830	5830	5830	5830	0
27	20241031	180800	4194540	5830	5830	5830	5830	0
28	20241031	180700	4194540	5830	5830	5830	5830	0
29	20241031	180600	4194540	5830	5830	5830	5830	0
30	20241031	180500	4194540	5830	5830	5830	5830	0
31	20241031	180400	4194540	5830	5830	5830	5830	0
32	20241031	180300	4194540	5830	5830	5830	5830	1
33	20241031	180200	4194540	5830	5830	5830	5830	0
34	20241031	180100	4194540	5830	5830	5830	5830	0
35	20241031	180000	4194540	5830	5830	5830	5830	0
36	20241031	175900	4194540	5830	5830	5830	5830	0
37	20241031	175800	4194540	5830	5830	5830	5830	0
38	20241031	175700	4194540	5830	5830	5830	5830	0
39	20241031	175600	4194540	5830	5830	5830	5830	0
40	20241031	175500	4194540	5830	5830	5830	5830	0
41	20241031	175400	4194540	5830	5830	5830	5830	0
42	20241031	175300	4194540	5830	5830	5830	5830	0
43	20241031	175200	4194540	5830	5830	5830	5830	0
44	20241031	175100	4194540	5830	5830	5830	5830	0
45	20241031	175000	4194540	5830	5830	5830	5830	0
46	20241031	174900	4194540	5830	5830	5830	5830	0
47	20241031	174800	4194540	5830	5830	5830	5830	0
48	20241031	174700	4194540	5830	5830	5830	5830	0
49	20241031	174600	4194540	5830	5830	5830	5830	0
50	20241031	174500	4194540	5830	5830	5830	5830	0
51	20241031	174400	4194540	5830	5830	5830	5830	0
52	20241031	174300	4194540	5830	5830	5830	5830	0
53	20241031	174200	4194540	5830	5830	5830	5830	0
54	20241031	174100	4194540	5830	5830	5830	5830	0
55	20241031	174000	4194540	5830	5830	5830	5830	0
56	20241031	173900	4194540	5830	5830	5830	5830	0
57	20241031	173800	4194540	5830	5830	5830	5830	0
58	20241031	173700	4194540	5830	5830	5830	5830	0
59	20241031	173600	4194540	5830	5830	5830	5830	0
60	20241031	173500	4194540	5830	5830	5830	5830	0
61	20241031	173400	4194540	5830	5830	5830	5830	0
62	20241031	173300	4194540	5830	5830	5830	5830	1
63	20241031	173200	4194540	5830	5830	5830	5830	0
64	20241031	173100	4194540	5830	5830	5830	5830	0
65	20241031	173000	4194540	5830	5830	5830	5830	0
66	20241031	172900	4194540	5830	5830	5830	5830	0
67	20241031	172800	4194540	5830	5830	5830	5830	0
68	20241031	172700	4194540	5830	5830	5830	5830	0
69	20241031	172600	4194540	5830	5830	5830	5830	0
70	20241031	172500	4194540	5830	5830	5830	5830	0
71	20241031	172400	4194540	5830	5830	5830	5830	0
72	20241031	172300	4194540	5830	5830	5830	5830	0
73	20241031	172200	4194540	5830	5830	5830	5830	0
74	20241031	172100	4194540	5830	5830	5830	5830	0
75	20241031	172000	4194540	5830	5830	5830	5830	0
76	20241031	171900	4194540	5830	5830	5830	5830	0
77	20241031	171800	4194540	5830	5830	5830	5830	0
78	20241031	171700	4194540	5830	5830	5830	5830	0
79	20241031	171600	4194540	5830	5830	5830	5830	0
80	20241031	171500	4194540	5830	5830	5830	5830	0
81	20241031	171400	4194540	5830	5830	5830	5830	0
82	20241031	171300	4194540	5830	5830	5830	5830	0
83	20241031	171200	4194540	5830	5830	5830	5830	0
84	20241031	171100	4194540	5830	5830	5830	5830	0
85	20241031	171000	4194540	5830	5830	5830	5830	0
86	20241031	170900	4194540	5830	5830	5830	5830	0
87	20241031	170800	4194540	5830	5830	5830	5830	0
88	20241031	170700	4194540	5830	5830	5830	5830	0
89	20241031	170600	4194540	5830	5830	5830	5830	0
90	20241031	170500	4194540	5830	5830	5830	5830	0
91	20241031	170400	4194540	5830	5830	5830	5830	0
92	20241031	170300	4194540	5830	5830	5830	5830	1
93	20241031	170200	4194540	5830	5830	5830	5830	0
94	20241031	170100	4194540	5830	5830	5830	5830	0
95	20241031	170000	4194540	5830	5830	5830	5830	0
96	20241031	165900	4194540	5830	5830	5830	5830	0
97	20241031	165800	4194540	5830	5830	5830	5830	0
98	20241031	165700	4194540	5830	5830	5830	5830	0
99	20241031	165600	4194540	5830	5830	5830	5830	0
100	20241031	165500	4194540	5830	5830	5830	5830	0
101	20241031	165400	4194540	5830	5830	5830	5830	0
102	20241031	165300	4194540	5830	5830	5830	5830	0
103	20241031	165200	4194540	5830	5830	5830	5830	0
104	20241031	165100	4194540	5830	5830	5830	5830	0
105	20241031	165000	4194540	5830	5830	5830	5830	0
106	20241031	164900	4194540	5830	5830	5830	5830	0
107	20241031	164800	4194540	5830	5830	5830	5830	0
108	20241031	164700	4194540	5830	5830	5830	5830	0
109	20241031	164600	4194540	5830	5830	5830	5830	0
110	20241031	164500	4194540	5830	5830	5830	5830	0
111	20241031	164400	4194540	5830	5830	5830	5830	0
112	20241031	164300	4194540	5830	5830	5830	5830	0
113	20241031	164200	4194540	5830	5830	5830	5830	0
114	20241031	164100	4194540	5830	5830	5830	5830	0
115	20241031	164000	4194540	5830	5830	5830	5830	0
116	20241031	163900	4194540	5830	5830	5830	5830	0
117	20241031	163800	4194540	5830	5830	5830	5830	0
118	20241031	163700	4194540	5830	5830	5830	5830	0
119	20241031	163600	4194540	5830	5830	5830	5830	0
120	20241031	163500	4194540	5830	5830	5830	5830	0
121	20241031	163400	4194540	5830	5830	5830	5830	0
122	20241031	163300	4194540	5830	5830	5830	5830	1
123	20241031	163200	4194540	5830	5830	5830	5830	0
124	20241031	163100	4194540	5830	5830	5830	5830	0
125	20241031	163000	4194540	5830	5830	5830	5830	0
126	20241031	162900	4194540	5830	5830	5830	5830	0
127	20241031	162800	4194540	5830	5830	5830	5830	0
128	20241031	162700	4194540	5830	5830	5830	5830	0
129	20241031	162600	4194540	5830	5830	5830	5830	0
130	20241031	162500	4194540	5830	5830	5830	5830	0
131	20241031	162400	4194540	5830	5830	5830	5830	0
132	20241031	162300	4194540	5830	5830	5830	5830	0
133	20241031	162200	4194540	5830	5830	5830	5830	0
134	20241031	162100	4194540	5830	5830	5830	5830	0
135	20241031	162000	4194540	5830	5830	5830	5830	0
136	20241031	161900	4194540	5830	5830	5830	5830	0
137	20241031	161800	4194540	5830	5830	5830	5830	0
138	20241031	161700	4194540	5830	5830	5830	5830	0
139	20241031	161600	4194540	5830	5830	5830	5830	0
140	20241031	161500	4194540	5830	5830	5830	5830	0
141	20241031	161400	4194540	5830	5830	5830	5830	0
142	20241031	161300	4194540	5830	5830	5830	5830	0
143	20241031	161200	4194540	5830	5830	5830	5830	0
144	20241031	161100	4194540	5830	5830	5830	5830	0
145	20241031	161000	4194540	5830	5830	5830	5830	0
146	20241031	160900	4194540	5830	5830	5830	5830	0
147	20241031	160800	4194540	5830	5830	5830	5830	0
148	20241031	160700	4194540	5830	5830	5830	5830	0
149	20241031	160600	4194540	5830	5830	5830	5830	0
150	20241031	160500	4194540	5830	5830	5830	5830	0
151	20241031	160400	4194540	5830	5830	5830	5830	0
152	20241031	160300	4194540	5830	5830	5830	5830	1
153	20241031	160200	4194540	5830	5830	5830	5830	0
154	20241031	160100	4194540	5830	5830	5830	5830	0
155	20241031	160000	4194540	5830	5830	5830	5830	0
156	20241031	155900	4194540	5830	5830	5830	5830	0
157	20241031	155800	4194540	5830	5830	5830	5830	0
158	20241031	155700	4194540	5830	5830	5830	5830	0
159	20241031	155600	4194540	5830	5830	5830	5830	0
160	20241031	155500	4194540	5830	5830	5830	5830	0
161	20241031	155400	4194540	5830	5830	5830	5830	0
162	20241031	155300	4194540	5830	5830	5830	5830	0
163	20241031	155200	4194540	5830	5830	5830	5830	0
164	20241031	155100	4194540	5830	5830	5830	5830	0
165	20241031	155000	4194540	5830	5830	5830	5830	0
166	20241031	154900	4194540	5830	5830	5830	5830	0
167	20241031	154800	4194540	5830	5830	5830	5830	0
168	20241031	154700	4194540	5830	5830	5830	5830	0
169	20241031	154600	4194540	5830	5830	5830	5830	0
170	20241031	154500	4194540	5830	5830	5830	5830	0
171	20241031	154400	4194540	5830	5830	5830	5830	0
172	20241031	154300	4194540	5830	5830	5830	5830	0
173	20241031	154200	4194540	5830	5830	5830	5830	0
174	20241031	154100	4194540	5830	5830	5830	5830	0
175	20241031	154000	4194540	5830	5830	5830	5830	0
176	20241031	153900	4194540	5830	5830	5830	5830	0
177	20241031	153800	4194540	5830	5830	5830	5830	0
178	20241031	153700	4194540	5830	5830	5830	5830	0
179	20241031	153600	4194540	5830	5830	5830	5830	0
180	20241031	153500	4194540	5830	5830	5830	5830	0
181	20241031	153400	4194540	5830	5830	5830	5830	0
182	20241031	153300	4194540	5830	5830	5830	5830	1
183	20241031	153200	4194540	5830	5830	5830	5830	0
184	20241031	153100	4194540	5830	5830	5830	5830	0
185	20241031	153000	4194540	5830	5830	5830	5830	1
186	20241031	152900	4188710	5830	5830	5830	5830	0
187	20241031	152800	4188710	5830	5830	5830	5830	0
188	20241031	152700	4188710	5830	5830	5830	5830	0
189	20241031	152600	4188710	5830	5830	5830	5830	0
190	20241031	152500	4188710	5830	5830	5830	5830	0
191	20241031	152400	4188710	5830	5830	5830	5830	0
192	20241031	152300	4188710	5830	5830	5830	5830	0
193	20241031	152200	4188710	5830	5830	5830	5830	0
194	20241031	152100	4188710	5830	5830	5830	5830	0
195	20241031	152000	4188710	5830	5830	5830	5830	0
196	20241031	151900	4188710	5830	5830	5830	5830	0
197	20241031	151800	4188710	5830	5830	5830	5830	0
198	20241031	151700	4188710	5830	5830	5830	5830	0
199	20241031	151600	4188710	5830	5830	5830	5830	0
200	20241031	151500	4188710	5830	5830	5830	5830	0
201	20241031	151400	4188710	5830	5830	5830	5830	0
202	20241031	151300	4188710	5830	5830	5830	5830	0
203	20241031	151200	4188710	5830	5830	5830	5830	0
204	20241031	151100	4188710	5830	5830	5830	5830	0
205	20241031	151000	4188710	5830	5830	5830	5830	0
206	20241031	150900	4188710	5830	5830	5830	5830	0
207	20241031	150800	4188710	5830	5830	5830	5830	0
208	20241031	150700	4188710	5830	5830	5830	5830	0
209	20241031	150600	4188710	5830	5830	5830	5830	0
210	20241031	150500	4188710	5830	5830	5830	5830	0
211	20241031	150400	4188710	5830	5830	5830	5830	0
212	20241031	150300	4188710	5830	5830	5830	5830	0
213	20241031	150200	4188710	5830	5830	5830	5830	4
214	20241031	150100	4165390	5830	5830	5830	5830	0
215	20241031	150000	4165390	5830	5830	5830	5830	0
216	20241031	145900	4165390	5830	5830	5830	5830	0
217	20241031	145800	4165390	5830	5830	5830	5830	0
218	20241031	145700	4165390	5830	5830	5830	5830	0
219	20241031	145600	4165390	5830	5830	5830	5830	0
220	20241031	145500	4165390	5830	5830	5830	5830	0
221	20241031	145400	4165390	5830	5830	5830	5830	0
222	20241031	145300	4165390	5830	5830	5830	5830	0
223	20241031	145200	4165390	5830	5830	5830	5830	0
224	20241031	145100	4165390	5830	5830	5830	5830	0
225	20241031	145000	4165390	5830	5830	5830	5830	0
226	20241031	144900	4165390	5830	5830	5830	5830	0
227	20241031	144800	4165390	5830	5830	5830	5830	0
228	20241031	144700	4165390	5830	5830	5830	5830	1
229	20241031	144600	4159560	5820	5820	5820	5820	0
230	20241031	144500	4159560	5820	5820	5820	5820	0
231	20241031	144400	4159560	5820	5820	5820	5820	1
232	20241031	144300	4153740	5830	5830	5830	5830	0
233	20241031	144200	4153740	5830	5830	5830	5830	0
234	20241031	144100	4153740	5830	5830	5830	5830	0
235	20241031	144000	4153740	5830	5830	5830	5830	0
236	20241031	143900	4153740	5830	5830	5830	5830	0
237	20241031	143800	4153740	5830	5830	5830	5830	0
238	20241031	143700	4153740	5830	5830	5830	5830	0
239	20241031	143600	4153740	5830	5830	5830	5830	0
240	20241031	143500	4153740	5830	5830	5830	5830	0
241	20241031	143400	4153740	5830	5830	5830	5830	0
242	20241031	143300	4153740	5830	5830	5830	5830	0
243	20241031	143200	4153740	5830	5830	5830	5830	0
244	20241031	143100	4153740	5830	5830	5830	5830	0
245	20241031	143000	4153740	5830	5830	5830	5830	0
246	20241031	142900	4153740	5830	5830	5830	5830	0
247	20241031	142800	4153740	5830	5830	5830	5830	0
248	20241031	142700	4153740	5830	5830	5830	5830	0
249	20241031	142600	4153740	5830	5830	5830	5830	0
250	20241031	142500	4153740	5830	5830	5830	5830	0
251	20241031	142400	4153740	5830	5830	5830	5830	0
252	20241031	142300	4153740	5830	5830	5830	5830	0
253	20241031	142200	4153740	5830	5830	5830	5830	1
254	20241031	142100	4147910	5830	5830	5830	5830	0
255	20241031	142000	4147910	5830	5830	5830	5830	0
256	20241031	141900	4147910	5830	5830	5830	5830	0
257	20241031	141800	4147910	5830	5830	5830	5830	0
258	20241031	141700	4147910	5830	5830	5830	5830	0
259	20241031	141600	4147910	5830	5830	5830	5830	29
260	20241031	141500	3978840	5820	5820	5820	5820	1
261	20241031	141400	3973020	5820	5820	5820	5820	0
262	20241031	141300	3973020	5820	5820	5820	5820	70
263	20241031	141200	3565620	5820	5820	5820	5820	0
264	20241031	141100	3565620	5820	5820	5820	5820	0
265	20241031	141000	3565620	5820	5820	5820	5820	0
266	20241031	140900	3565620	5820	5820	5820	5820	0
267	20241031	140800	3565620	5820	5820	5820	5820	0
268	20241031	140700	3565620	5820	5820	5820	5820	0
269	20241031	140600	3565620	5820	5820	5820	5820	0
270	20241031	140500	3565620	5820	5820	5820	5820	1
271	20241031	140400	3559800	5820	5820	5820	5820	0
272	20241031	140300	3559800	5820	5820	5820	5820	0
273	20241031	140200	3559800	5820	5820	5820	5820	0
274	20241031	140100	3559800	5820	5820	5820	5820	0
275	20241031	140000	3559800	5820	5820	5820	5820	0
276	20241031	135900	3559800	5820	5820	5820	5820	0
277	20241031	135800	3559800	5820	5820	5820	5820	0
278	20241031	135700	3559800	5820	5820	5820	5820	0
279	20241031	135600	3559800	5820	5820	5820	5820	0
280	20241031	135500	3559800	5820	5820	5820	5820	0
281	20241031	135400	3559800	5820	5820	5820	5820	0
282	20241031	135300	3559800	5820	5820	5820	5820	0
283	20241031	135200	3559800	5820	5820	5820	5820	0
284	20241031	135100	3559800	5820	5820	5820	5820	0
285	20241031	135000	3559800	5820	5820	5820	5820	0
286	20241031	134900	3559800	5820	5820	5820	5820	0
287	20241031	134800	3559800	5820	5820	5820	5820	0
288	20241031	134700	3559800	5820	5820	5820	5820	0
289	20241031	134600	3559800	5820	5820	5820	5820	0
290	20241031	134500	3559800	5820	5820	5820	5820	0
291	20241031	134400	3559800	5820	5820	5820	5820	0
292	20241031	134300	3559800	5820	5820	5820	5820	0
293	20241031	134200	3559800	5820	5820	5820	5820	0
294	20241031	134100	3559800	5820	5820	5820	5820	0
295	20241031	134000	3559800	5820	5820	5820	5820	0
296	20241031	133900	3559800	5820	5820	5820	5820	0
297	20241031	133800	3559800	5820	5820	5820	5820	0
298	20241031	133700	3559800	5820	5820	5820	5820	0
299	20241031	133600	3559800	5820	5820	5820	5820	0
300	20241031	133500	3559800	5820	5820	5820	5820	0
301	20241031	133400	3559800	5820	5820	5820	5820	0
302	20241031	133300	3559800	5820	5820	5820	5820	0
303	20241031	133200	3559800	5820	5820	5820	5820	0
304	20241031	133100	3559800	5820	5820	5820	5820	0
305	20241031	133000	3559800	5820	5820	5820	5820	0
306	20241031	132900	3559800	5820	5820	5820	5820	0
307	20241031	132800	3559800	5820	5820	5820	5820	0
308	20241031	132700	3559800	5820	5820	5820	5820	0
309	20241031	132600	3559800	5820	5820	5820	5820	0
310	20241031	132500	3559800	5820	5820	5820	5820	0
311	20241031	132400	3559800	5820	5820	5820	5820	0
312	20241031	132300	3559800	5820	5820	5820	5820	0
313	20241031	132200	3559800	5820	5820	5820	5820	0
314	20241031	132100	3559800	5820	5820	5820	5820	0
315	20241031	132000	3559800	5820	5820	5820	5820	0
316	20241031	131900	3559800	5820	5820	5820	5820	0
317	20241031	131800	3559800	5820	5820	5820	5820	0
318	20241031	131700	3559800	5820	5820	5820	5820	0
319	20241031	131600	3559800	5820	5820	5820	5820	14
320	20241031	131500	3478320	5820	5820	5820	5820	0
321	20241031	131400	3478320	5820	5820	5820	5820	0
322	20241031	131300	3478320	5820	5820	5820	5820	0
323	20241031	131200	3478320	5820	5820	5820	5820	0
324	20241031	131100	3478320	5820	5820	5820	5820	0
325	20241031	131000	3478320	5820	5820	5820	5820	0
326	20241031	130900	3478320	5820	5820	5820	5820	0
327	20241031	130800	3478320	5820	5820	5820	5820	0
328	20241031	130700	3478320	5820	5820	5820	5820	0
329	20241031	130600	3478320	5820	5820	5820	5820	0
330	20241031	130500	3478320	5820	5820	5820	5820	0
331	20241031	130400	3478320	5820	5820	5820	5820	0
332	20241031	130300	3478320	5820	5820	5820	5820	0
333	20241031	130200	3478320	5820	5820	5820	5820	0
334	20241031	130100	3478320	5820	5820	5820	5820	0
335	20241031	130000	3478320	5820	5820	5820	5820	0
336	20241031	125900	3478320	5820	5820	5820	5820	0
337	20241031	125800	3478320	5820	5820	5820	5820	0
338	20241031	125700	3478320	5820	5820	5820	5820	0
339	20241031	125600	3478320	5820	5820	5820	5820	0
340	20241031	125500	3478320	5820	5820	5820	5820	0
341	20241031	125400	3478320	5820	5820	5820	5820	0
342	20241031	125300	3478320	5820	5820	5820	5820	0
343	20241031	125200	3478320	5820	5820	5820	5820	0
344	20241031	125100	3478320	5820	5820	5820	5820	0
345	20241031	125000	3478320	5820	5820	5820	5820	0
346	20241031	124900	3478320	5820	5820	5820	5820	1
347	20241031	124800	3472500	5820	5820	5820	5820	0
348	20241031	124700	3472500	5820	5820	5820	5820	0
349	20241031	124600	3472500	5820	5820	5820	5820	0
350	20241031	124500	3472500	5820	5820	5820	5820	0
351	20241031	124400	3472500	5820	5820	5820	5820	0
352	20241031	124300	3472500	5820	5820	5820	5820	0
353	20241031	124200	3472500	5820	5820	5820	5820	0
354	20241031	124100	3472500	5820	5820	5820	5820	0
355	20241031	124000	3472500	5820	5820	5820	5820	0
356	20241031	123900	3472500	5820	5820	5820	5820	0
357	20241031	123800	3472500	5820	5820	5820	5820	0
358	20241031	123700	3472500	5820	5820	5820	5820	0
359	20241031	123600	3472500	5820	5820	5820	5820	0
360	20241031	123500	3472500	5820	5820	5820	5820	1
361	20241031	123400	3466680	5800	5800	5800	5800	0
362	20241031	123300	3466680	5800	5800	5800	5800	1
363	20241031	123200	3460880	5820	5820	5820	5820	0
364	20241031	123100	3460880	5820	5820	5820	5820	0
365	20241031	123000	3460880	5820	5820	5820	5820	13
366	20241031	122900	3385220	5820	5820	5820	5820	0
367	20241031	122800	3385220	5820	5820	5820	5820	0
368	20241031	122700	3385220	5820	5820	5820	5820	0
369	20241031	122600	3385220	5820	5820	5820	5820	0
370	20241031	122500	3385220	5820	5820	5820	5820	0
371	20241031	122400	3385220	5820	5820	5820	5820	0
372	20241031	122300	3385220	5820	5820	5820	5820	0
373	20241031	122200	3385220	5820	5820	5820	5820	0
374	20241031	122100	3385220	5820	5820	5820	5820	0
375	20241031	122000	3385220	5820	5820	5820	5820	0
376	20241031	121900	3385220	5820	5820	5820	5820	0
377	20241031	121800	3385220	5820	5820	5820	5820	0
378	20241031	121700	3385220	5820	5820	5820	5820	0
379	20241031	121600	3385220	5820	5820	5820	5820	0
380	20241031	121500	3385220	5820	5820	5820	5820	0
381	20241031	121400	3385220	5820	5820	5820	5820	0
382	20241031	121300	3385220	5820	5820	5820	5820	0
383	20241031	121200	3385220	5820	5820	5820	5820	0
384	20241031	121100	3385220	5820	5820	5820	5820	0
385	20241031	121000	3385220	5820	5820	5820	5820	0
386	20241031	120900	3385220	5820	5820	5820	5820	0
387	20241031	120800	3385220	5820	5820	5820	5820	0
388	20241031	120700	3385220	5820	5820	5820	5820	0
389	20241031	120600	3385220	5820	5820	5820	5820	0
390	20241031	120500	3385220	5820	5820	5820	5820	0
391	20241031	120400	3385220	5820	5820	5820	5820	0
392	20241031	120300	3385220	5820	5820	5820	5820	0
393	20241031	120200	3385220	5820	5820	5820	5820	0
394	20241031	120100	3385220	5820	5820	5820	5820	0
395	20241031	120000	3385220	5820	5820	5820	5820	0
396	20241031	115900	3385220	5820	5820	5820	5820	0
397	20241031	115800	3385220	5820	5820	5820	5820	0
398	20241031	115700	3385220	5820	5820	5820	5820	0
399	20241031	115600	3385220	5820	5820	5820	5820	0
400	20241031	115500	3385220	5820	5820	5820	5820	0
401	20241031	115400	3385220	5820	5820	5820	5820	0
402	20241031	115300	3385220	5820	5820	5820	5820	0
403	20241031	115200	3385220	5820	5820	5820	5820	0
404	20241031	115100	3385220	5820	5820	5820	5820	0
405	20241031	115000	3385220	5820	5820	5820	5820	0
406	20241031	114900	3385220	5820	5820	5820	5820	0
407	20241031	114800	3385220	5820	5820	5820	5820	0
408	20241031	114700	3385220	5820	5820	5820	5820	1
409	20241031	114600	3379400	5780	5780	5780	5780	0
410	20241031	114500	3379400	5780	5780	5780	5780	0
411	20241031	114400	3379400	5780	5780	5780	5780	0
412	20241031	114300	3379400	5780	5780	5780	5780	0
413	20241031	114200	3379400	5780	5780	5780	5780	0
414	20241031	114100	3379400	5780	5780	5780	5780	0
415	20241031	114000	3379400	5780	5800	5800	5780	130
416	20241031	113900	2627310	5820	5820	5820	5820	0
417	20241031	113800	2627310	5820	5820	5820	5820	0
418	20241031	113700	2627310	5820	5820	5820	5820	0
419	20241031	113600	2627310	5820	5820	5820	5820	0
420	20241031	113500	2627310	5820	5820	5820	5820	0
421	20241031	113400	2627310	5820	5820	5820	5820	0
422	20241031	113300	2627310	5820	5820	5820	5820	0
423	20241031	113200	2627310	5820	5820	5820	5820	0
424	20241031	113100	2627310	5820	5820	5820	5820	0
425	20241031	113000	2627310	5820	5820	5820	5820	0
426	20241031	112900	2627310	5820	5820	5820	5820	0
427	20241031	112800	2627310	5820	5820	5820	5820	0
428	20241031	112700	2627310	5820	5820	5820	5820	0
429	20241031	112600	2627310	5820	5820	5820	5820	0
430	20241031	112500	2627310	5820	5820	5820	5820	0
431	20241031	112400	2627310	5820	5820	5820	5820	0
432	20241031	112300	2627310	5820	5820	5820	5820	0
433	20241031	112200	2627310	5820	5820	5820	5820	0
434	20241031	112100	2627310	5820	5820	5820	5820	0
435	20241031	112000	2627310	5820	5820	5820	5820	0
436	20241031	111900	2627310	5820	5820	5820	5820	0
437	20241031	111800	2627310	5820	5820	5820	5820	0
438	20241031	111700	2627310	5820	5820	5820	5820	1
439	20241031	111600	2621490	5790	5790	5790	5790	0
440	20241031	111500	2621490	5790	5790	5790	5790	100
441	20241031	111400	2042490	5830	5830	5830	5830	0
442	20241031	111300	2042490	5830	5830	5830	5830	0
443	20241031	111200	2042490	5830	5830	5830	5830	0
444	20241031	111100	2042490	5830	5830	5830	5830	0
445	20241031	111000	2042490	5830	5830	5830	5830	0
446	20241031	110900	2042490	5830	5830	5830	5830	0
447	20241031	110800	2042490	5830	5830	5830	5830	0
448	20241031	110700	2042490	5830	5830	5830	5830	0
449	20241031	110600	2042490	5830	5830	5830	5830	0
450	20241031	110500	2042490	5830	5830	5830	5830	0
451	20241031	110400	2042490	5830	5830	5830	5830	0
452	20241031	110300	2042490	5830	5830	5830	5830	0
453	20241031	110200	2042490	5830	5830	5830	5830	0
454	20241031	110100	2042490	5830	5830	5830	5830	0
455	20241031	110000	2042490	5830	5830	5830	5830	0
456	20241031	105900	2042490	5830	5830	5830	5830	0
457	20241031	105800	2042490	5830	5830	5830	5830	0
458	20241031	105700	2042490	5830	5830	5830	5830	0
459	20241031	105600	2042490	5830	5830	5830	5830	0
460	20241031	105500	2042490	5830	5830	5830	5830	0
461	20241031	105400	2042490	5830	5830	5830	5830	0
462	20241031	105300	2042490	5830	5830	5830	5830	0
463	20241031	105200	2042490	5830	5830	5830	5830	0
464	20241031	105100	2042490	5830	5830	5830	5830	0
465	20241031	105000	2042490	5830	5830	5830	5830	0
466	20241031	104900	2042490	5830	5830	5830	5830	0
467	20241031	104800	2042490	5830	5830	5830	5830	0
468	20241031	104700	2042490	5830	5830	5830	5830	0
469	20241031	104600	2042490	5830	5830	5830	5830	0
470	20241031	104500	2042490	5830	5830	5830	5830	0
471	20241031	104400	2042490	5830	5830	5830	5830	0
472	20241031	104300	2042490	5830	5830	5830	5830	0
473	20241031	104200	2042490	5830	5830	5830	5830	0
474	20241031	104100	2042490	5830	5830	5830	5830	0
475	20241031	104000	2042490	5830	5830	5830	5830	0
476	20241031	103900	2042490	5830	5830	5830	5830	0
477	20241031	103800	2042490	5830	5830	5830	5830	0
478	20241031	103700	2042490	5830	5830	5830	5830	0
479	20241031	103600	2042490	5830	5830	5830	5830	0
480	20241031	103500	2042490	5830	5830	5830	5830	0
481	20241031	103400	2042490	5830	5830	5830	5830	0
482	20241031	103300	2042490	5830	5830	5830	5830	0
483	20241031	103200	2042490	5830	5830	5830	5830	0
484	20241031	103100	2042490	5830	5830	5830	5830	0
485	20241031	103000	2042490	5830	5830	5830	5830	0
486	20241031	102900	2042490	5830	5830	5830	5830	0
487	20241031	102800	2042490	5830	5830	5830	5830	0
488	20241031	102700	2042490	5830	5830	5830	5830	0
489	20241031	102600	2042490	5830	5830	5830	5830	0
490	20241031	102500	2042490	5830	5830	5830	5830	0
491	20241031	102400	2042490	5830	5830	5830	5830	0
492	20241031	102300	2042490	5830	5830	5830	5830	0
493	20241031	102200	2042490	5830	5830	5830	5830	0
494	20241031	102100	2042490	5830	5830	5830	5830	0
495	20241031	102000	2042490	5830	5830	5830	5830	0
496	20241031	101900	2042490	5830	5830	5830	5830	0
497	20241031	101800	2042490	5830	5830	5830	5830	0
498	20241031	101700	2042490	5830	5830	5830	5830	0
499	20241031	101600	2042490	5830	5830	5830	5830	0
500	20241031	101500	2042490	5830	5830	5830	5830	0
501	20241031	101400	2042490	5830	5830	5830	5830	0
502	20241031	101300	2042490	5830	5830	5830	5830	0
503	20241031	101200	2042490	5830	5830	5830	5830	0
504	20241031	101100	2042490	5830	5830	5830	5830	0
505	20241031	101000	2042490	5830	5830	5830	5830	0
506	20241031	100900	2042490	5830	5830	5830	5830	0
507	20241031	100800	2042490	5830	5830	5830	5830	0
508	20241031	100700	2042490	5830	5830	5830	5830	0
509	20241031	100600	2042490	5830	5830	5830	5830	0
510	20241031	100500	2042490	5830	5830	5830	5830	0
511	20241031	100400	2042490	5830	5830	5830	5830	0
512	20241031	100300	2042490	5830	5830	5830	5830	0
513	20241031	100200	2042490	5830	5830	5830	5830	0
514	20241031	100100	2042490	5830	5830	5830	5830	0
515	20241031	100000	2042490	5830	5830	5830	5830	0
516	20241031	095900	2042490	5830	5830	5830	5830	0
517	20241031	095800	2042490	5830	5830	5830	5830	0
518	20241031	095700	2042490	5830	5830	5830	5830	0
519	20241031	095600	2042490	5830	5830	5830	5830	0
520	20241031	095500	2042490	5830	5830	5830	5830	0
521	20241031	095400	2042490	5830	5830	5830	5830	0
522	20241031	095300	2042490	5830	5830	5830	5830	0
523	20241031	095200	2042490	5830	5830	5830	5830	0
524	20241031	095100	2042490	5830	5830	5830	5830	0
525	20241031	095000	2042490	5830	5830	5830	5830	0
526	20241031	094900	2042490	5830	5830	5830	5830	0
527	20241031	094800	2042490	5830	5830	5830	5830	0
528	20241031	094700	2042490	5830	5830	5830	5830	0
529	20241031	094600	2042490	5830	5830	5830	5830	0
530	20241031	094500	2042490	5830	5830	5830	5830	0
531	20241031	094400	2042490	5830	5830	5830	5830	0
532	20241031	094300	2042490	5830	5800	5830	5800	30
533	20241031	094200	1868460	5800	5800	5800	5800	0
534	20241031	094100	1868460	5800	5800	5800	5800	0
535	20241031	094000	1868460	5800	5800	5800	5800	0
536	20241031	093900	1868460	5800	5820	5820	5800	115
537	20241031	093800	1200980	5830	5830	5830	5830	1
538	20241031	093700	1195150	5830	5830	5830	5830	0
539	20241031	093600	1195150	5830	5830	5830	5830	0
540	20241031	093500	1195150	5830	5830	5830	5830	0
541	20241031	093400	1195150	5830	5830	5830	5830	0
542	20241031	093300	1195150	5830	5830	5830	5830	0
543	20241031	093200	1195150	5830	5830	5830	5830	0
544	20241031	093100	1195150	5830	5830	5830	5830	0
545	20241031	093000	1195150	5830	5830	5830	5830	0
546	20241031	092900	1195150	5830	5830	5830	5830	0
547	20241031	092800	1195150	5830	5830	5830	5830	0
548	20241031	092700	1195150	5830	5830	5830	5830	0
549	20241031	092600	1195150	5830	5830	5830	5830	0
550	20241031	092500	1195150	5830	5830	5830	5830	0
551	20241031	092400	1195150	5830	5830	5830	5830	0
552	20241031	092300	1195150	5830	5830	5830	5830	0
553	20241031	092200	1195150	5830	5830	5830	5830	0
554	20241031	092100	1195150	5830	5830	5830	5830	0
555	20241031	092000	1195150	5830	5830	5830	5830	0
556	20241031	091900	1195150	5830	5830	5830	5830	0
557	20241031	091800	1195150	5830	5830	5830	5830	100
558	20241031	091700	612150	5830	5830	5830	5830	0
559	20241031	091600	612150	5830	5830	5830	5830	0
560	20241031	091500	612150	5830	5830	5830	5830	0
561	20241031	091400	612150	5830	5830	5830	5830	0
562	20241031	091300	612150	5830	5830	5830	5830	0
563	20241031	091200	612150	5830	5830	5830	5830	0
564	20241031	091100	612150	5830	5830	5830	5830	0
565	20241031	091000	612150	5830	5830	5830	5830	0
566	20241031	090900	612150	5830	5830	5830	5830	0
567	20241031	090800	612150	5830	5830	5830	5830	0
568	20241031	090700	612150	5830	5830	5830	5830	0
569	20241031	090600	612150	5830	5830	5830	5830	100
570	20241031	090500	29150	5830	5830	5830	5830	0
571	20241031	090400	29150	5830	5830	5830	5830	0
572	20241031	090300	29150	5830	5830	5830	5830	0
573	20241031	090200	29150	5830	5830	5830	5830	0
574	20241031	090100	29150	5830	5830	5830	5830	0
575	20241031	090000	29150	5830	5830	5830	5830	5