KissMeData/066900/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194800	40256060	2440	2440	2440	2440	1500
3	20241031	194700	40256060	2440	2440	2440	2440	0
4	20241031	194600	40256060	2440	2440	2440	2440	0
5	20241031	194500	40256060	2440	2440	2440	2440	0
6	20241031	194400	40256060	2440	2440	2440	2440	0
7	20241031	194300	40256060	2440	2440	2440	2440	0
8	20241031	194200	40256060	2440	2440	2440	2440	0
9	20241031	194100	40256060	2440	2440	2440	2440	0
10	20241031	194000	40256060	2440	2440	2440	2440	0
11	20241031	193900	40256060	2440	2440	2440	2440	0
12	20241031	193800	40256060	2440	2440	2440	2440	0
13	20241031	193700	40256060	2440	2440	2440	2440	0
14	20241031	193600	40256060	2440	2440	2440	2440	0
15	20241031	193500	40256060	2440	2440	2440	2440	0
16	20241031	193400	40256060	2440	2440	2440	2440	0
17	20241031	193300	40256060	2440	2440	2440	2440	0
18	20241031	193200	40256060	2440	2440	2440	2440	0
19	20241031	193100	40256060	2440	2440	2440	2440	0
20	20241031	193000	40256060	2440	2440	2440	2440	0
21	20241031	192900	40256060	2440	2440	2440	2440	0
22	20241031	192800	40256060	2440	2440	2440	2440	0
23	20241031	192700	40256060	2440	2440	2440	2440	0
24	20241031	192600	40256060	2440	2440	2440	2440	0
25	20241031	192500	40256060	2440	2440	2440	2440	0
26	20241031	192400	40256060	2440	2440	2440	2440	0
27	20241031	192300	40256060	2440	2440	2440	2440	0
28	20241031	192200	40256060	2440	2440	2440	2440	0
29	20241031	192100	40256060	2440	2440	2440	2440	0
30	20241031	192000	40256060	2440	2440	2440	2440	0
31	20241031	191900	40256060	2440	2440	2440	2440	0
32	20241031	191800	40256060	2440	2440	2440	2440	1500
33	20241031	191700	40256060	2440	2440	2440	2440	0
34	20241031	191600	40256060	2440	2440	2440	2440	0
35	20241031	191500	40256060	2440	2440	2440	2440	0
36	20241031	191400	40256060	2440	2440	2440	2440	0
37	20241031	191300	40256060	2440	2440	2440	2440	0
38	20241031	191200	40256060	2440	2440	2440	2440	0
39	20241031	191100	40256060	2440	2440	2440	2440	0
40	20241031	191000	40256060	2440	2440	2440	2440	0
41	20241031	190900	40256060	2440	2440	2440	2440	0
42	20241031	190800	40256060	2440	2440	2440	2440	0
43	20241031	190700	40256060	2440	2440	2440	2440	0
44	20241031	190600	40256060	2440	2440	2440	2440	0
45	20241031	190500	40256060	2440	2440	2440	2440	0
46	20241031	190400	40256060	2440	2440	2440	2440	0
47	20241031	190300	40256060	2440	2440	2440	2440	0
48	20241031	190200	40256060	2440	2440	2440	2440	0
49	20241031	190100	40256060	2440	2440	2440	2440	0
50	20241031	190000	40256060	2440	2440	2440	2440	0
51	20241031	185900	40256060	2440	2440	2440	2440	0
52	20241031	185800	40256060	2440	2440	2440	2440	0
53	20241031	185700	40256060	2440	2440	2440	2440	0
54	20241031	185600	40256060	2440	2440	2440	2440	0
55	20241031	185500	40256060	2440	2440	2440	2440	0
56	20241031	185400	40256060	2440	2440	2440	2440	0
57	20241031	185300	40256060	2440	2440	2440	2440	0
58	20241031	185200	40256060	2440	2440	2440	2440	0
59	20241031	185100	40256060	2440	2440	2440	2440	0
60	20241031	185000	40256060	2440	2440	2440	2440	0
61	20241031	184900	40256060	2440	2440	2440	2440	0
62	20241031	184800	40256060	2440	2440	2440	2440	1500
63	20241031	184700	40256060	2440	2440	2440	2440	0
64	20241031	184600	40256060	2440	2440	2440	2440	0
65	20241031	184500	40256060	2440	2440	2440	2440	0
66	20241031	184400	40256060	2440	2440	2440	2440	0
67	20241031	184300	40256060	2440	2440	2440	2440	0
68	20241031	184200	40256060	2440	2440	2440	2440	0
69	20241031	184100	40256060	2440	2440	2440	2440	0
70	20241031	184000	40256060	2440	2440	2440	2440	0
71	20241031	183900	40256060	2440	2440	2440	2440	0
72	20241031	183800	40256060	2440	2440	2440	2440	0
73	20241031	183700	40256060	2440	2440	2440	2440	0
74	20241031	183600	40256060	2440	2440	2440	2440	0
75	20241031	183500	40256060	2440	2440	2440	2440	0
76	20241031	183400	40256060	2440	2440	2440	2440	0
77	20241031	183300	40256060	2440	2440	2440	2440	0
78	20241031	183200	40256060	2440	2440	2440	2440	0
79	20241031	183100	40256060	2440	2440	2440	2440	0
80	20241031	183000	40256060	2440	2440	2440	2440	0
81	20241031	182900	40256060	2440	2440	2440	2440	0
82	20241031	182800	40256060	2440	2440	2440	2440	0
83	20241031	182700	40256060	2440	2440	2440	2440	0
84	20241031	182600	40256060	2440	2440	2440	2440	0
85	20241031	182500	40256060	2440	2440	2440	2440	0
86	20241031	182400	40256060	2440	2440	2440	2440	0
87	20241031	182300	40256060	2440	2440	2440	2440	0
88	20241031	182200	40256060	2440	2440	2440	2440	0
89	20241031	182100	40256060	2440	2440	2440	2440	0
90	20241031	182000	40256060	2440	2440	2440	2440	0
91	20241031	181900	40256060	2440	2440	2440	2440	0
92	20241031	181800	40256060	2440	2440	2440	2440	1500
93	20241031	181700	40256060	2440	2440	2440	2440	0
94	20241031	181600	40256060	2440	2440	2440	2440	0
95	20241031	181500	40256060	2440	2440	2440	2440	0
96	20241031	181400	40256060	2440	2440	2440	2440	0
97	20241031	181300	40256060	2440	2440	2440	2440	0
98	20241031	181200	40256060	2440	2440	2440	2440	0
99	20241031	181100	40256060	2440	2440	2440	2440	0
100	20241031	181000	40256060	2440	2440	2440	2440	0
101	20241031	180900	40256060	2440	2440	2440	2440	0
102	20241031	180800	40256060	2440	2440	2440	2440	0
103	20241031	180700	40256060	2440	2440	2440	2440	0
104	20241031	180600	40256060	2440	2440	2440	2440	0
105	20241031	180500	40256060	2440	2440	2440	2440	0
106	20241031	180400	40256060	2440	2440	2440	2440	0
107	20241031	180300	40256060	2440	2440	2440	2440	0
108	20241031	180200	40256060	2440	2440	2440	2440	0
109	20241031	180100	40256060	2440	2440	2440	2440	0
110	20241031	180000	40256060	2440	2440	2440	2440	0
111	20241031	175900	40256060	2440	2440	2440	2440	0
112	20241031	175800	40256060	2440	2440	2440	2440	0
113	20241031	175700	40256060	2440	2440	2440	2440	0
114	20241031	175600	40256060	2440	2440	2440	2440	0
115	20241031	175500	40256060	2440	2440	2440	2440	0
116	20241031	175400	40256060	2440	2440	2440	2440	0
117	20241031	175300	40256060	2440	2440	2440	2440	0
118	20241031	175200	40256060	2440	2440	2440	2440	0
119	20241031	175100	40256060	2440	2440	2440	2440	0
120	20241031	175000	40256060	2440	2440	2440	2440	0
121	20241031	174900	40256060	2440	2440	2440	2440	0
122	20241031	174800	40256060	2440	2440	2440	2440	1500
123	20241031	174700	40256060	2440	2440	2440	2440	0
124	20241031	174600	40256060	2440	2440	2440	2440	0
125	20241031	174500	40256060	2440	2440	2440	2440	0
126	20241031	174400	40256060	2440	2440	2440	2440	0
127	20241031	174300	40256060	2440	2440	2440	2440	0
128	20241031	174200	40256060	2440	2440	2440	2440	0
129	20241031	174100	40256060	2440	2440	2440	2440	0
130	20241031	174000	40256060	2440	2440	2440	2440	0
131	20241031	173900	40256060	2440	2440	2440	2440	0
132	20241031	173800	40256060	2440	2440	2440	2440	0
133	20241031	173700	40256060	2440	2440	2440	2440	0
134	20241031	173600	40256060	2440	2440	2440	2440	0
135	20241031	173500	40256060	2440	2440	2440	2440	0
136	20241031	173400	40256060	2440	2440	2440	2440	0
137	20241031	173300	40256060	2440	2440	2440	2440	0
138	20241031	173200	40256060	2440	2440	2440	2440	0
139	20241031	173100	40256060	2440	2440	2440	2440	0
140	20241031	173000	40256060	2440	2440	2440	2440	0
141	20241031	172900	40256060	2440	2440	2440	2440	0
142	20241031	172800	40256060	2440	2440	2440	2440	0
143	20241031	172700	40256060	2440	2440	2440	2440	0
144	20241031	172600	40256060	2440	2440	2440	2440	0
145	20241031	172500	40256060	2440	2440	2440	2440	0
146	20241031	172400	40256060	2440	2440	2440	2440	0
147	20241031	172300	40256060	2440	2440	2440	2440	0
148	20241031	172200	40256060	2440	2440	2440	2440	0
149	20241031	172100	40256060	2440	2440	2440	2440	0
150	20241031	172000	40256060	2440	2440	2440	2440	0
151	20241031	171900	40256060	2440	2440	2440	2440	0
152	20241031	171800	40256060	2440	2440	2440	2440	1500
153	20241031	171700	40256060	2440	2440	2440	2440	0
154	20241031	171600	40256060	2440	2440	2440	2440	0
155	20241031	171500	40256060	2440	2440	2440	2440	0
156	20241031	171400	40256060	2440	2440	2440	2440	0
157	20241031	171300	40256060	2440	2440	2440	2440	0
158	20241031	171200	40256060	2440	2440	2440	2440	0
159	20241031	171100	40256060	2440	2440	2440	2440	0
160	20241031	171000	40256060	2440	2440	2440	2440	0
161	20241031	170900	40256060	2440	2440	2440	2440	0
162	20241031	170800	40256060	2440	2440	2440	2440	0
163	20241031	170700	40256060	2440	2440	2440	2440	0
164	20241031	170600	40256060	2440	2440	2440	2440	0
165	20241031	170500	40256060	2440	2440	2440	2440	0
166	20241031	170400	40256060	2440	2440	2440	2440	0
167	20241031	170300	40256060	2440	2440	2440	2440	0
168	20241031	170200	40256060	2440	2440	2440	2440	0
169	20241031	170100	40256060	2440	2440	2440	2440	0
170	20241031	170000	40256060	2440	2440	2440	2440	0
171	20241031	165900	40256060	2440	2440	2440	2440	0
172	20241031	165800	40256060	2440	2440	2440	2440	0
173	20241031	165700	40256060	2440	2440	2440	2440	0
174	20241031	165600	40256060	2440	2440	2440	2440	0
175	20241031	165500	40256060	2440	2440	2440	2440	0
176	20241031	165400	40256060	2440	2440	2440	2440	0
177	20241031	165300	40256060	2440	2440	2440	2440	0
178	20241031	165200	40256060	2440	2440	2440	2440	0
179	20241031	165100	40256060	2440	2440	2440	2440	0
180	20241031	165000	40256060	2440	2440	2440	2440	0
181	20241031	164900	40256060	2440	2440	2440	2440	0
182	20241031	164800	40256060	2440	2440	2440	2440	1500
183	20241031	164700	40256060	2440	2440	2440	2440	0
184	20241031	164600	40256060	2440	2440	2440	2440	0
185	20241031	164500	40256060	2440	2440	2440	2440	0
186	20241031	164400	40256060	2440	2440	2440	2440	0
187	20241031	164300	40256060	2440	2440	2440	2440	0
188	20241031	164200	40256060	2440	2440	2440	2440	0
189	20241031	164100	40256060	2440	2440	2440	2440	0
190	20241031	164000	40256060	2440	2440	2440	2440	0
191	20241031	163900	40256060	2440	2440	2440	2440	0
192	20241031	163800	40256060	2440	2440	2440	2440	0
193	20241031	163700	40256060	2440	2440	2440	2440	0
194	20241031	163600	40256060	2440	2440	2440	2440	0
195	20241031	163500	40256060	2440	2440	2440	2440	0
196	20241031	163400	40256060	2440	2440	2440	2440	0
197	20241031	163300	40256060	2440	2440	2440	2440	0
198	20241031	163200	40256060	2440	2440	2440	2440	0
199	20241031	163100	40256060	2440	2440	2440	2440	0
200	20241031	163000	40256060	2440	2440	2440	2440	0
201	20241031	162900	40256060	2440	2440	2440	2440	0
202	20241031	162800	40256060	2440	2440	2440	2440	0
203	20241031	162700	40256060	2440	2440	2440	2440	0
204	20241031	162600	40256060	2440	2440	2440	2440	0
205	20241031	162500	40256060	2440	2440	2440	2440	0
206	20241031	162400	40256060	2440	2440	2440	2440	0
207	20241031	162300	40256060	2440	2440	2440	2440	0
208	20241031	162200	40256060	2440	2440	2440	2440	0
209	20241031	162100	40256060	2440	2440	2440	2440	0
210	20241031	162000	40256060	2440	2440	2440	2440	0
211	20241031	161900	40256060	2440	2440	2440	2440	0
212	20241031	161800	40256060	2440	2440	2440	2440	1500
213	20241031	161700	40256060	2440	2440	2440	2440	0
214	20241031	161600	40256060	2440	2440	2440	2440	0
215	20241031	161500	40256060	2440	2440	2440	2440	0
216	20241031	161400	40256060	2440	2440	2440	2440	0
217	20241031	161300	40256060	2440	2440	2440	2440	0
218	20241031	161200	40256060	2440	2440	2440	2440	0
219	20241031	161100	40256060	2440	2440	2440	2440	0
220	20241031	161000	40256060	2440	2440	2440	2440	0
221	20241031	160900	40256060	2440	2440	2440	2440	0
222	20241031	160800	40256060	2440	2440	2440	2440	0
223	20241031	160700	40256060	2440	2440	2440	2440	0
224	20241031	160600	40256060	2440	2440	2440	2440	0
225	20241031	160500	40256060	2440	2440	2440	2440	0
226	20241031	160400	40256060	2440	2440	2440	2440	0
227	20241031	160300	40256060	2440	2440	2440	2440	0
228	20241031	160200	40256060	2440	2440	2440	2440	0
229	20241031	160100	40256060	2440	2440	2440	2440	0
230	20241031	160000	40256060	2440	2440	2440	2440	0
231	20241031	155900	40256060	2440	2440	2440	2440	0
232	20241031	155800	40256060	2440	2440	2440	2440	0
233	20241031	155700	40256060	2440	2440	2440	2440	0
234	20241031	155600	40256060	2440	2440	2440	2440	0
235	20241031	155500	40256060	2440	2440	2440	2440	0
236	20241031	155400	40256060	2440	2440	2440	2440	0
237	20241031	155300	40256060	2440	2440	2440	2440	0
238	20241031	155200	40256060	2440	2440	2440	2440	0
239	20241031	155100	40256060	2440	2440	2440	2440	0
240	20241031	155000	40256060	2440	2440	2440	2440	0
241	20241031	154900	40256060	2440	2440	2440	2440	0
242	20241031	154800	40256060	2440	2440	2440	2440	1500
243	20241031	154700	40256060	2440	2440	2440	2440	0
244	20241031	154600	40256060	2440	2440	2440	2440	0
245	20241031	154500	40256060	2440	2440	2440	2440	0
246	20241031	154400	40256060	2440	2440	2440	2440	0
247	20241031	154300	40256060	2440	2440	2440	2440	0
248	20241031	154200	40256060	2440	2440	2440	2440	0
249	20241031	154100	40256060	2440	2440	2440	2440	0
250	20241031	154000	40256060	2440	2440	2440	2440	0
251	20241031	153900	40256060	2440	2440	2440	2440	0
252	20241031	153800	40256060	2440	2440	2440	2440	0
253	20241031	153700	40256060	2440	2440	2440	2440	0
254	20241031	153600	40256060	2440	2440	2440	2440	0
255	20241031	153500	40256060	2440	2440	2440	2440	0
256	20241031	153400	40256060	2440	2440	2440	2440	0
257	20241031	153300	40256060	2440	2440	2440	2440	0
258	20241031	153200	40256060	2440	2440	2440	2440	0
259	20241031	153100	40256060	2440	2440	2440	2440	0
260	20241031	153000	40256060	2440	2440	2440	2440	1500
261	20241031	152900	36596060	2430	2430	2430	2430	0
262	20241031	152800	36596060	2430	2430	2430	2430	0
263	20241031	152700	36596060	2430	2430	2430	2430	0
264	20241031	152600	36596060	2430	2430	2430	2430	0
265	20241031	152500	36596060	2430	2430	2430	2430	0
266	20241031	152400	36596060	2430	2430	2430	2430	0
267	20241031	152300	36596060	2430	2430	2430	2430	0
268	20241031	152200	36596060	2430	2430	2430	2430	0
269	20241031	152100	36596060	2430	2430	2430	2430	0
270	20241031	152000	36596060	2430	2430	2430	2430	0
271	20241031	151900	36596060	2430	2405	2430	2400	5068
272	20241031	151800	24330695	2410	2410	2410	2410	0
273	20241031	151700	24330695	2410	2410	2410	2410	0
274	20241031	151600	24330695	2410	2405	2410	2405	510
275	20241031	151500	23104095	2410	2410	2410	2410	0
276	20241031	151400	23104095	2410	2410	2410	2410	0
277	20241031	151300	23104095	2410	2410	2410	2410	0
278	20241031	151200	23104095	2410	2410	2410	2410	0
279	20241031	151100	23104095	2410	2410	2410	2410	0
280	20241031	151000	23104095	2410	2410	2410	2410	0
281	20241031	150900	23104095	2410	2410	2410	2410	0
282	20241031	150800	23104095	2410	2410	2410	2410	0
283	20241031	150700	23104095	2410	2410	2410	2410	0
284	20241031	150600	23104095	2410	2410	2410	2410	0
285	20241031	150500	23104095	2410	2410	2410	2410	0
286	20241031	150400	23104095	2410	2410	2410	2410	0
287	20241031	150300	23104095	2410	2410	2410	2410	0
288	20241031	150200	23104095	2410	2410	2410	2410	0
289	20241031	150100	23104095	2410	2410	2410	2410	0
290	20241031	150000	23104095	2410	2410	2410	2410	0
291	20241031	145900	23104095	2410	2410	2410	2410	0
292	20241031	145800	23104095	2410	2410	2410	2410	0
293	20241031	145700	23104095	2410	2410	2410	2410	10
294	20241031	145600	23079995	2405	2405	2405	2405	1
295	20241031	145500	23077590	2410	2410	2410	2410	5
296	20241031	145400	23065540	2405	2405	2405	2405	375
297	20241031	145300	22163665	2410	2410	2410	2410	0
298	20241031	145200	22163665	2410	2410	2410	2410	0
299	20241031	145100	22163665	2410	2410	2410	2410	0
300	20241031	145000	22163665	2410	2410	2410	2410	0
301	20241031	144900	22163665	2410	2410	2410	2410	0
302	20241031	144800	22163665	2410	2410	2410	2410	0
303	20241031	144700	22163665	2410	2410	2410	2410	0
304	20241031	144600	22163665	2410	2410	2410	2410	1
305	20241031	144500	22161255	2405	2405	2405	2405	0
306	20241031	144400	22161255	2405	2405	2405	2405	0
307	20241031	144300	22161255	2405	2405	2405	2405	0
308	20241031	144200	22161255	2405	2405	2405	2405	0
309	20241031	144100	22161255	2405	2405	2405	2405	13
310	20241031	144000	22129990	2405	2405	2405	2405	0
311	20241031	143900	22129990	2405	2405	2405	2405	0
312	20241031	143800	22129990	2405	2405	2405	2405	0
313	20241031	143700	22129990	2405	2405	2405	2405	0
314	20241031	143600	22129990	2405	2405	2405	2405	0
315	20241031	143500	22129990	2405	2410	2410	2405	625
316	20241031	143400	20624865	2415	2420	2420	2415	13
317	20241031	143300	20593420	2415	2420	2420	2415	243
318	20241031	143200	20006360	2415	2415	2415	2415	32
319	20241031	143100	19929080	2420	2420	2420	2420	0
320	20241031	143000	19929080	2420	2420	2420	2420	0
321	20241031	142900	19929080	2420	2420	2420	2420	0
322	20241031	142800	19929080	2420	2420	2420	2420	0
323	20241031	142700	19929080	2420	2420	2420	2420	0
324	20241031	142600	19929080	2420	2420	2420	2420	0
325	20241031	142500	19929080	2420	2420	2420	2420	0
326	20241031	142400	19929080	2420	2420	2420	2420	0
327	20241031	142300	19929080	2420	2415	2420	2415	437
328	20241031	142200	18873715	2405	2405	2405	2405	0
329	20241031	142100	18873715	2405	2405	2405	2405	0
330	20241031	142000	18873715	2405	2405	2405	2405	0
331	20241031	141900	18873715	2405	2405	2405	2405	340
332	20241031	141800	18056015	2400	2400	2400	2400	0
333	20241031	141700	18056015	2400	2400	2400	2400	0
334	20241031	141600	18056015	2400	2400	2400	2400	108
335	20241031	141500	17796815	2395	2395	2395	2395	0
336	20241031	141400	17796815	2395	2395	2395	2395	0
337	20241031	141300	17796815	2395	2395	2395	2395	0
338	20241031	141200	17796815	2395	2395	2395	2395	0
339	20241031	141100	17796815	2395	2395	2395	2395	0
340	20241031	141000	17796815	2395	2395	2395	2395	0
341	20241031	140900	17796815	2395	2395	2395	2395	0
342	20241031	140800	17796815	2395	2395	2395	2395	0
343	20241031	140700	17796815	2395	2395	2395	2395	0
344	20241031	140600	17796815	2395	2395	2395	2395	57
345	20241031	140500	17660300	2395	2395	2395	2395	0
346	20241031	140400	17660300	2395	2395	2395	2395	0
347	20241031	140300	17660300	2395	2395	2395	2395	0
348	20241031	140200	17660300	2395	2395	2395	2395	0
349	20241031	140100	17660300	2395	2395	2395	2395	0
350	20241031	140000	17660300	2395	2395	2395	2395	0
351	20241031	135900	17660300	2395	2395	2395	2395	0
352	20241031	135800	17660300	2395	2395	2395	2395	0
353	20241031	135700	17660300	2395	2395	2395	2395	0
354	20241031	135600	17660300	2395	2395	2395	2395	60
355	20241031	135500	17516600	2395	2395	2395	2395	0
356	20241031	135400	17516600	2395	2395	2395	2395	0
357	20241031	135300	17516600	2395	2395	2395	2395	0
358	20241031	135200	17516600	2395	2395	2395	2395	0
359	20241031	135100	17516600	2395	2395	2395	2395	0
360	20241031	135000	17516600	2395	2395	2395	2395	0
361	20241031	134900	17516600	2395	2395	2395	2395	0
362	20241031	134800	17516600	2395	2395	2395	2395	0
363	20241031	134700	17516600	2395	2395	2395	2395	0
364	20241031	134600	17516600	2395	2395	2395	2395	0
365	20241031	134500	17516600	2395	2395	2395	2395	60
366	20241031	134400	17372900	2395	2395	2395	2395	0
367	20241031	134300	17372900	2395	2395	2395	2395	0
368	20241031	134200	17372900	2395	2395	2395	2395	0
369	20241031	134100	17372900	2395	2395	2395	2395	0
370	20241031	134000	17372900	2395	2395	2395	2395	0
371	20241031	133900	17372900	2395	2395	2395	2395	42
372	20241031	133800	17272310	2395	2395	2395	2395	0
373	20241031	133700	17272310	2395	2395	2395	2395	60
374	20241031	133600	17128610	2395	2395	2395	2395	0
375	20241031	133500	17128610	2395	2395	2395	2395	0
376	20241031	133400	17128610	2395	2395	2395	2395	0
377	20241031	133300	17128610	2395	2395	2395	2395	0
378	20241031	133200	17128610	2395	2395	2395	2395	0
379	20241031	133100	17128610	2395	2395	2395	2395	0
380	20241031	133000	17128610	2395	2395	2395	2395	0
381	20241031	132900	17128610	2395	2395	2395	2395	0
382	20241031	132800	17128610	2395	2395	2395	2395	0
383	20241031	132700	17128610	2395	2395	2395	2395	0
384	20241031	132600	17128610	2395	2395	2395	2395	0
385	20241031	132500	17128610	2395	2395	2395	2395	0
386	20241031	132400	17128610	2395	2395	2395	2395	30
387	20241031	132300	17056760	2395	2400	2400	2395	117
388	20241031	132200	16776110	2400	2400	2400	2400	0
389	20241031	132100	16776110	2400	2400	2400	2400	0
390	20241031	132000	16776110	2400	2400	2400	2400	0
391	20241031	131900	16776110	2400	2400	2400	2400	0
392	20241031	131800	16776110	2400	2400	2400	2400	5
393	20241031	131700	16764110	2395	2395	2395	2395	0
394	20241031	131600	16764110	2395	2395	2395	2395	0
395	20241031	131500	16764110	2395	2395	2395	2395	0
396	20241031	131400	16764110	2395	2395	2395	2395	60
397	20241031	131300	16620410	2395	2395	2395	2395	0
398	20241031	131200	16620410	2395	2395	2395	2395	0
399	20241031	131100	16620410	2395	2395	2395	2395	0
400	20241031	131000	16620410	2395	2395	2395	2395	0
401	20241031	130900	16620410	2395	2395	2395	2395	0
402	20241031	130800	16620410	2395	2395	2395	2395	0
403	20241031	130700	16620410	2395	2395	2395	2395	0
404	20241031	130600	16620410	2395	2395	2395	2395	247
405	20241031	130500	16028845	2395	2395	2395	2395	753
406	20241031	130400	14225410	2400	2400	2400	2400	156
407	20241031	130300	13851010	2400	2400	2400	2400	0
408	20241031	130200	13851010	2400	2400	2400	2400	0
409	20241031	130100	13851010	2400	2400	2400	2400	300
410	20241031	130000	13131010	2400	2400	2400	2400	0
411	20241031	125900	13131010	2400	2400	2400	2400	110
412	20241031	125800	12867010	2405	2405	2405	2405	0
413	20241031	125700	12867010	2405	2405	2405	2405	0
414	20241031	125600	12867010	2405	2405	2405	2405	0
415	20241031	125500	12867010	2405	2405	2405	2405	0
416	20241031	125400	12867010	2405	2405	2405	2405	0
417	20241031	125300	12867010	2405	2405	2405	2405	0
418	20241031	125200	12867010	2405	2405	2405	2405	0
419	20241031	125100	12867010	2405	2405	2405	2405	0
420	20241031	125000	12867010	2405	2405	2405	2405	0
421	20241031	124900	12867010	2405	2405	2405	2405	0
422	20241031	124800	12867010	2405	2405	2405	2405	179
423	20241031	124700	12436515	2400	2400	2400	2400	0
424	20241031	124600	12436515	2400	2400	2400	2400	0
425	20241031	124500	12436515	2400	2400	2400	2400	54
426	20241031	124400	12306915	2400	2400	2400	2400	0
427	20241031	124300	12306915	2400	2400	2400	2400	0
428	20241031	124200	12306915	2400	2400	2400	2400	0
429	20241031	124100	12306915	2400	2400	2400	2400	0
430	20241031	124000	12306915	2400	2400	2400	2400	0
431	20241031	123900	12306915	2400	2400	2400	2400	0
432	20241031	123800	12306915	2400	2400	2400	2400	0
433	20241031	123700	12306915	2400	2400	2400	2400	0
434	20241031	123600	12306915	2400	2400	2400	2400	0
435	20241031	123500	12306915	2400	2400	2400	2400	0
436	20241031	123400	12306915	2400	2400	2400	2400	59
437	20241031	123300	12165315	2400	2400	2400	2400	1
438	20241031	123200	12162915	2400	2400	2400	2400	0
439	20241031	123100	12162915	2400	2400	2400	2400	0
440	20241031	123000	12162915	2400	2400	2400	2400	0
441	20241031	122900	12162915	2400	2400	2400	2400	0
442	20241031	122800	12162915	2400	2400	2400	2400	0
443	20241031	122700	12162915	2400	2400	2400	2400	0
444	20241031	122600	12162915	2400	2400	2400	2400	0
445	20241031	122500	12162915	2400	2400	2400	2400	60
446	20241031	122400	12018915	2405	2405	2405	2405	0
447	20241031	122300	12018915	2405	2405	2405	2405	0
448	20241031	122200	12018915	2405	2405	2405	2405	0
449	20241031	122100	12018915	2405	2405	2405	2405	0
450	20241031	122000	12018915	2405	2405	2405	2405	0
451	20241031	121900	12018915	2405	2405	2405	2405	0
452	20241031	121800	12018915	2405	2405	2405	2405	0
453	20241031	121700	12018915	2405	2405	2405	2405	0
454	20241031	121600	12018915	2405	2405	2405	2405	0
455	20241031	121500	12018915	2405	2405	2405	2405	0
456	20241031	121400	12018915	2405	2400	2405	2400	43
457	20241031	121300	11915665	2400	2400	2400	2400	33
458	20241031	121200	11836465	2405	2405	2405	2405	90
459	20241031	121100	11620015	2405	2400	2405	2400	372
460	20241031	121000	10727190	2400	2400	2400	2400	0
461	20241031	120900	10727190	2400	2400	2400	2400	0
462	20241031	120800	10727190	2400	2400	2400	2400	0
463	20241031	120700	10727190	2400	2400	2400	2400	0
464	20241031	120600	10727190	2400	2400	2400	2400	0
465	20241031	120500	10727190	2400	2395	2400	2395	402
466	20241031	120400	9764395	2395	2395	2395	2395	0
467	20241031	120300	9764395	2395	2395	2395	2395	0
468	20241031	120200	9764395	2395	2395	2395	2395	0
469	20241031	120100	9764395	2395	2395	2395	2395	0
470	20241031	120000	9764395	2395	2395	2395	2395	0
471	20241031	115900	9764395	2395	2395	2395	2395	0
472	20241031	115800	9764395	2395	2395	2395	2395	0
473	20241031	115700	9764395	2395	2395	2395	2395	0
474	20241031	115600	9764395	2395	2395	2395	2395	0
475	20241031	115500	9764395	2395	2395	2395	2395	0
476	20241031	115400	9764395	2395	2395	2395	2395	0
477	20241031	115300	9764395	2395	2395	2395	2395	0
478	20241031	115200	9764395	2395	2395	2395	2395	0
479	20241031	115100	9764395	2395	2395	2395	2395	0
480	20241031	115000	9764395	2395	2395	2395	2395	0
481	20241031	114900	9764395	2395	2395	2395	2395	0
482	20241031	114800	9764395	2395	2395	2395	2395	0
483	20241031	114700	9764395	2395	2395	2395	2395	60
484	20241031	114600	9620695	2395	2395	2395	2395	0
485	20241031	114500	9620695	2395	2395	2395	2395	0
486	20241031	114400	9620695	2395	2395	2395	2395	0
487	20241031	114300	9620695	2395	2395	2395	2395	0
488	20241031	114200	9620695	2395	2395	2395	2395	0
489	20241031	114100	9620695	2395	2395	2395	2395	0
490	20241031	114000	9620695	2395	2395	2395	2395	0
491	20241031	113900	9620695	2395	2395	2395	2395	0
492	20241031	113800	9620695	2395	2395	2395	2395	60
493	20241031	113700	9476995	2390	2390	2390	2390	0
494	20241031	113600	9476995	2390	2390	2390	2390	0
495	20241031	113500	9476995	2390	2390	2390	2390	0
496	20241031	113400	9476995	2390	2390	2390	2390	0
497	20241031	113300	9476995	2390	2390	2390	2390	0
498	20241031	113200	9476995	2390	2390	2390	2390	0
499	20241031	113100	9476995	2390	2395	2395	2390	1000
500	20241031	113000	7086450	2395	2395	2395	2395	0
501	20241031	112900	7086450	2395	2395	2395	2395	0
502	20241031	112800	7086450	2395	2395	2395	2395	0
503	20241031	112700	7086450	2395	2395	2395	2395	0
504	20241031	112600	7086450	2395	2395	2395	2395	0
505	20241031	112500	7086450	2395	2395	2395	2395	0
506	20241031	112400	7086450	2395	2395	2395	2395	0
507	20241031	112300	7086450	2395	2395	2395	2395	234
508	20241031	112200	6526020	2395	2395	2395	2395	0
509	20241031	112100	6526020	2395	2395	2395	2395	0
510	20241031	112000	6526020	2395	2400	2400	2395	671
511	20241031	111900	4918565	2405	2405	2405	2405	0
512	20241031	111800	4918565	2405	2405	2405	2405	0
513	20241031	111700	4918565	2405	2405	2405	2405	0
514	20241031	111600	4918565	2405	2405	2405	2405	0
515	20241031	111500	4918565	2405	2405	2405	2405	0
516	20241031	111400	4918565	2405	2405	2405	2405	0
517	20241031	111300	4918565	2405	2405	2405	2405	0
518	20241031	111200	4918565	2405	2405	2405	2405	2
519	20241031	111100	4913755	2400	2400	2400	2400	0
520	20241031	111000	4913755	2400	2400	2400	2400	1
521	20241031	110900	4911355	2405	2405	2405	2405	0
522	20241031	110800	4911355	2405	2405	2405	2405	0
523	20241031	110700	4911355	2405	2405	2405	2405	0
524	20241031	110600	4911355	2405	2405	2405	2405	0
525	20241031	110500	4911355	2405	2405	2405	2405	0
526	20241031	110400	4911355	2405	2405	2405	2405	0
527	20241031	110300	4911355	2405	2405	2405	2405	0
528	20241031	110200	4911355	2405	2405	2405	2405	0
529	20241031	110100	4911355	2405	2405	2405	2405	0
530	20241031	110000	4911355	2405	2405	2405	2405	0
531	20241031	105900	4911355	2405	2405	2405	2405	0
532	20241031	105800	4911355	2405	2405	2405	2405	0
533	20241031	105700	4911355	2405	2405	2405	2405	145
534	20241031	105600	4562630	2405	2405	2405	2405	0
535	20241031	105500	4562630	2405	2405	2405	2405	5
536	20241031	105400	4550605	2400	2400	2400	2400	100
537	20241031	105300	4310605	2410	2410	2410	2410	0
538	20241031	105200	4310605	2410	2410	2410	2410	0
539	20241031	105100	4310605	2410	2410	2410	2410	0
540	20241031	105000	4310605	2410	2410	2410	2410	0
541	20241031	104900	4310605	2410	2410	2410	2410	0
542	20241031	104800	4310605	2410	2410	2410	2410	0
543	20241031	104700	4310605	2410	2410	2410	2410	0
544	20241031	104600	4310605	2410	2410	2410	2410	0
545	20241031	104500	4310605	2410	2410	2410	2410	0
546	20241031	104400	4310605	2410	2410	2410	2410	0
547	20241031	104300	4310605	2410	2410	2410	2410	0
548	20241031	104200	4310605	2410	2395	2410	2395	54
549	20241031	104100	4181050	2410	2410	2410	2410	0
550	20241031	104000	4181050	2410	2410	2410	2410	45
551	20241031	103900	4072600	2420	2420	2420	2420	0
552	20241031	103800	4072600	2420	2420	2420	2420	0
553	20241031	103700	4072600	2420	2420	2420	2420	0
554	20241031	103600	4072600	2420	2420	2420	2420	0
555	20241031	103500	4072600	2420	2420	2420	2420	0
556	20241031	103400	4072600	2420	2420	2420	2420	0
557	20241031	103300	4072600	2420	2420	2420	2420	0
558	20241031	103200	4072600	2420	2420	2420	2420	0
559	20241031	103100	4072600	2420	2420	2420	2420	0
560	20241031	103000	4072600	2420	2420	2420	2420	0
561	20241031	102900	4072600	2420	2420	2420	2420	0
562	20241031	102800	4072600	2420	2420	2420	2420	0
563	20241031	102700	4072600	2420	2420	2420	2420	0
564	20241031	102600	4072600	2420	2420	2420	2420	0
565	20241031	102500	4072600	2420	2420	2420	2420	0
566	20241031	102400	4072600	2420	2420	2420	2420	0
567	20241031	102300	4072600	2420	2420	2420	2420	0
568	20241031	102200	4072600	2420	2410	2420	2410	175
569	20241031	102100	3650830	2410	2410	2410	2410	0
570	20241031	102000	3650830	2410	2410	2410	2410	0
571	20241031	101900	3650830	2410	2410	2410	2410	0
572	20241031	101800	3650830	2410	2410	2410	2410	0
573	20241031	101700	3650830	2410	2410	2410	2410	0
574	20241031	101600	3650830	2410	2410	2410	2410	0
575	20241031	101500	3650830	2410	2405	2410	2405	200
576	20241031	101400	3169815	2405	2395	2405	2395	68
577	20241031	101300	3006940	2395	2395	2395	2395	0
578	20241031	101200	3006940	2395	2395	2395	2395	100
579	20241031	101100	2767440	2395	2395	2395	2395	0
580	20241031	101000	2767440	2395	2395	2395	2395	0
581	20241031	100900	2767440	2395	2395	2395	2395	0
582	20241031	100800	2767440	2395	2395	2395	2395	0
583	20241031	100700	2767440	2395	2395	2395	2395	0
584	20241031	100600	2767440	2395	2395	2395	2395	1
585	20241031	100500	2765045	2400	2400	2400	2400	73
586	20241031	100400	2589845	2405	2405	2405	2405	0
587	20241031	100300	2589845	2405	2405	2405	2405	0
588	20241031	100200	2589845	2405	2405	2405	2405	0
589	20241031	100100	2589845	2405	2405	2405	2405	0
590	20241031	100000	2589845	2405	2405	2405	2405	0
591	20241031	095900	2589845	2405	2405	2405	2405	0
592	20241031	095800	2589845	2405	2400	2405	2400	20
593	20241031	095700	2541840	2410	2410	2410	2410	0
594	20241031	095600	2541840	2410	2410	2410	2410	0
595	20241031	095500	2541840	2410	2410	2410	2410	0
596	20241031	095400	2541840	2410	2410	2410	2410	0
597	20241031	095300	2541840	2410	2410	2410	2410	0
598	20241031	095200	2541840	2410	2410	2410	2410	0
599	20241031	095100	2541840	2410	2410	2410	2410	0
600	20241031	095000	2541840	2410	2410	2410	2410	0
601	20241031	094900	2541840	2410	2410	2410	2410	0
602	20241031	094800	2541840	2410	2410	2410	2410	0
603	20241031	094700	2541840	2410	2410	2410	2410	0
604	20241031	094600	2541840	2410	2400	2410	2400	108
605	20241031	094500	2282590	2400	2400	2400	2400	0
606	20241031	094400	2282590	2400	2400	2400	2400	0
607	20241031	094300	2282590	2400	2400	2400	2400	173
608	20241031	094200	1867390	2405	2405	2405	2405	0
609	20241031	094100	1867390	2405	2400	2405	2400	4
610	20241031	094000	1857775	2405	2405	2405	2405	0
611	20241031	093900	1857775	2405	2405	2405	2405	0
612	20241031	093800	1857775	2405	2405	2405	2405	0
613	20241031	093700	1857775	2405	2405	2405	2405	0
614	20241031	093600	1857775	2405	2405	2405	2405	0
615	20241031	093500	1857775	2405	2405	2405	2405	0
616	20241031	093400	1857775	2405	2405	2405	2405	0
617	20241031	093300	1857775	2405	2405	2405	2405	14
618	20241031	093200	1824105	2410	2410	2410	2410	12
619	20241031	093100	1795185	2415	2415	2415	2415	0
620	20241031	093000	1795185	2415	2415	2415	2415	0
621	20241031	092900	1795185	2415	2415	2415	2415	0
622	20241031	092800	1795185	2415	2415	2415	2415	0
623	20241031	092700	1795185	2415	2415	2415	2415	0
624	20241031	092600	1795185	2415	2415	2415	2415	0
625	20241031	092500	1795185	2415	2415	2415	2415	0
626	20241031	092400	1795185	2415	2415	2415	2415	0
627	20241031	092300	1795185	2415	2415	2415	2415	10
628	20241031	092200	1771035	2420	2420	2420	2420	0
629	20241031	092100	1771035	2420	2420	2420	2420	143
630	20241031	092000	1424975	2425	2425	2425	2425	0
631	20241031	091900	1424975	2425	2425	2425	2425	0
632	20241031	091800	1424975	2425	2425	2425	2425	6
633	20241031	091700	1410425	2430	2430	2430	2430	0
634	20241031	091600	1410425	2430	2430	2430	2430	0
635	20241031	091500	1410425	2430	2430	2430	2430	0
636	20241031	091400	1410425	2430	2430	2430	2430	0
637	20241031	091300	1410425	2430	2430	2430	2430	4
638	20241031	091200	1400705	2460	2460	2460	2460	0
639	20241031	091100	1400705	2460	2460	2460	2460	0
640	20241031	091000	1400705	2460	2460	2460	2460	0
641	20241031	090900	1400705	2460	2460	2460	2460	0
642	20241031	090800	1400705	2460	2460	2460	2460	0
643	20241031	090700	1400705	2460	2460	2460	2460	0
644	20241031	090600	1400705	2460	2460	2460	2460	0
645	20241031	090500	1400705	2460	2460	2460	2460	0
646	20241031	090400	1400705	2460	2460	2460	2460	0
647	20241031	090300	1400705	2460	2460	2460	2460	0
648	20241031	090200	1400705	2460	2460	2460	2460	0
649	20241031	090100	1400705	2460	2460	2460	2460	0
650	20241031	090000	1400705	2460	2435	2460	2435	574