KissMeData/260930/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210100	81027830	5830	5830	5830	5830	858
3	20241031	210000	81027830	5830	5830	5830	5830	0
4	20241031	205900	81027830	5830	5830	5830	5830	0
5	20241031	205800	81027830	5830	5830	5830	5830	0
6	20241031	205700	81027830	5830	5830	5830	5830	0
7	20241031	205600	81027830	5830	5830	5830	5830	0
8	20241031	205500	81027830	5830	5830	5830	5830	0
9	20241031	205400	81027830	5830	5830	5830	5830	0
10	20241031	205300	81027830	5830	5830	5830	5830	0
11	20241031	205200	81027830	5830	5830	5830	5830	0
12	20241031	205100	81027830	5830	5830	5830	5830	0
13	20241031	205000	81027830	5830	5830	5830	5830	0
14	20241031	204900	81027830	5830	5830	5830	5830	0
15	20241031	204800	81027830	5830	5830	5830	5830	0
16	20241031	204700	81027830	5830	5830	5830	5830	0
17	20241031	204600	81027830	5830	5830	5830	5830	0
18	20241031	204500	81027830	5830	5830	5830	5830	0
19	20241031	204400	81027830	5830	5830	5830	5830	0
20	20241031	204300	81027830	5830	5830	5830	5830	0
21	20241031	204200	81027830	5830	5830	5830	5830	0
22	20241031	204100	81027830	5830	5830	5830	5830	0
23	20241031	204000	81027830	5830	5830	5830	5830	0
24	20241031	203900	81027830	5830	5830	5830	5830	0
25	20241031	203800	81027830	5830	5830	5830	5830	0
26	20241031	203700	81027830	5830	5830	5830	5830	0
27	20241031	203600	81027830	5830	5830	5830	5830	0
28	20241031	203500	81027830	5830	5830	5830	5830	0
29	20241031	203400	81027830	5830	5830	5830	5830	0
30	20241031	203300	81027830	5830	5830	5830	5830	0
31	20241031	203200	81027830	5830	5830	5830	5830	0
32	20241031	203100	81027830	5830	5830	5830	5830	858
33	20241031	203000	81027830	5830	5830	5830	5830	0
34	20241031	202900	81027830	5830	5830	5830	5830	0
35	20241031	202800	81027830	5830	5830	5830	5830	0
36	20241031	202700	81027830	5830	5830	5830	5830	0
37	20241031	202600	81027830	5830	5830	5830	5830	0
38	20241031	202500	81027830	5830	5830	5830	5830	0
39	20241031	202400	81027830	5830	5830	5830	5830	0
40	20241031	202300	81027830	5830	5830	5830	5830	0
41	20241031	202200	81027830	5830	5830	5830	5830	0
42	20241031	202100	81027830	5830	5830	5830	5830	0
43	20241031	202000	81027830	5830	5830	5830	5830	0
44	20241031	201900	81027830	5830	5830	5830	5830	0
45	20241031	201800	81027830	5830	5830	5830	5830	0
46	20241031	201700	81027830	5830	5830	5830	5830	0
47	20241031	201600	81027830	5830	5830	5830	5830	0
48	20241031	201500	81027830	5830	5830	5830	5830	0
49	20241031	201400	81027830	5830	5830	5830	5830	0
50	20241031	201300	81027830	5830	5830	5830	5830	0
51	20241031	201200	81027830	5830	5830	5830	5830	0
52	20241031	201100	81027830	5830	5830	5830	5830	0
53	20241031	201000	81027830	5830	5830	5830	5830	0
54	20241031	200900	81027830	5830	5830	5830	5830	0
55	20241031	200800	81027830	5830	5830	5830	5830	0
56	20241031	200700	81027830	5830	5830	5830	5830	0
57	20241031	200600	81027830	5830	5830	5830	5830	0
58	20241031	200500	81027830	5830	5830	5830	5830	0
59	20241031	200400	81027830	5830	5830	5830	5830	0
60	20241031	200300	81027830	5830	5830	5830	5830	0
61	20241031	200200	81027830	5830	5830	5830	5830	0
62	20241031	200100	81027830	5830	5830	5830	5830	858
63	20241031	200000	81027830	5830	5830	5830	5830	0
64	20241031	195900	81027830	5830	5830	5830	5830	0
65	20241031	195800	81027830	5830	5830	5830	5830	0
66	20241031	195700	81027830	5830	5830	5830	5830	0
67	20241031	195600	81027830	5830	5830	5830	5830	0
68	20241031	195500	81027830	5830	5830	5830	5830	0
69	20241031	195400	81027830	5830	5830	5830	5830	0
70	20241031	195300	81027830	5830	5830	5830	5830	0
71	20241031	195200	81027830	5830	5830	5830	5830	0
72	20241031	195100	81027830	5830	5830	5830	5830	0
73	20241031	195000	81027830	5830	5830	5830	5830	0
74	20241031	194900	81027830	5830	5830	5830	5830	0
75	20241031	194800	81027830	5830	5830	5830	5830	0
76	20241031	194700	81027830	5830	5830	5830	5830	0
77	20241031	194600	81027830	5830	5830	5830	5830	0
78	20241031	194500	81027830	5830	5830	5830	5830	0
79	20241031	194400	81027830	5830	5830	5830	5830	0
80	20241031	194300	81027830	5830	5830	5830	5830	0
81	20241031	194200	81027830	5830	5830	5830	5830	0
82	20241031	194100	81027830	5830	5830	5830	5830	0
83	20241031	194000	81027830	5830	5830	5830	5830	0
84	20241031	193900	81027830	5830	5830	5830	5830	0
85	20241031	193800	81027830	5830	5830	5830	5830	0
86	20241031	193700	81027830	5830	5830	5830	5830	0
87	20241031	193600	81027830	5830	5830	5830	5830	0
88	20241031	193500	81027830	5830	5830	5830	5830	0
89	20241031	193400	81027830	5830	5830	5830	5830	0
90	20241031	193300	81027830	5830	5830	5830	5830	0
91	20241031	193200	81027830	5830	5830	5830	5830	0
92	20241031	193100	81027830	5830	5830	5830	5830	858
93	20241031	193000	81027830	5830	5830	5830	5830	0
94	20241031	192900	81027830	5830	5830	5830	5830	0
95	20241031	192800	81027830	5830	5830	5830	5830	0
96	20241031	192700	81027830	5830	5830	5830	5830	0
97	20241031	192600	81027830	5830	5830	5830	5830	0
98	20241031	192500	81027830	5830	5830	5830	5830	0
99	20241031	192400	81027830	5830	5830	5830	5830	0
100	20241031	192300	81027830	5830	5830	5830	5830	0
101	20241031	192200	81027830	5830	5830	5830	5830	0
102	20241031	192100	81027830	5830	5830	5830	5830	0
103	20241031	192000	81027830	5830	5830	5830	5830	0
104	20241031	191900	81027830	5830	5830	5830	5830	0
105	20241031	191800	81027830	5830	5830	5830	5830	0
106	20241031	191700	81027830	5830	5830	5830	5830	0
107	20241031	191600	81027830	5830	5830	5830	5830	0
108	20241031	191500	81027830	5830	5830	5830	5830	0
109	20241031	191400	81027830	5830	5830	5830	5830	0
110	20241031	191300	81027830	5830	5830	5830	5830	0
111	20241031	191200	81027830	5830	5830	5830	5830	0
112	20241031	191100	81027830	5830	5830	5830	5830	0
113	20241031	191000	81027830	5830	5830	5830	5830	0
114	20241031	190900	81027830	5830	5830	5830	5830	0
115	20241031	190800	81027830	5830	5830	5830	5830	0
116	20241031	190700	81027830	5830	5830	5830	5830	0
117	20241031	190600	81027830	5830	5830	5830	5830	0
118	20241031	190500	81027830	5830	5830	5830	5830	0
119	20241031	190400	81027830	5830	5830	5830	5830	0
120	20241031	190300	81027830	5830	5830	5830	5830	0
121	20241031	190200	81027830	5830	5830	5830	5830	0
122	20241031	190100	81027830	5830	5830	5830	5830	858
123	20241031	190000	81027830	5830	5830	5830	5830	0
124	20241031	185900	81027830	5830	5830	5830	5830	0
125	20241031	185800	81027830	5830	5830	5830	5830	0
126	20241031	185700	81027830	5830	5830	5830	5830	0
127	20241031	185600	81027830	5830	5830	5830	5830	0
128	20241031	185500	81027830	5830	5830	5830	5830	0
129	20241031	185400	81027830	5830	5830	5830	5830	0
130	20241031	185300	81027830	5830	5830	5830	5830	0
131	20241031	185200	81027830	5830	5830	5830	5830	0
132	20241031	185100	81027830	5830	5830	5830	5830	0
133	20241031	185000	81027830	5830	5830	5830	5830	0
134	20241031	184900	81027830	5830	5830	5830	5830	0
135	20241031	184800	81027830	5830	5830	5830	5830	0
136	20241031	184700	81027830	5830	5830	5830	5830	0
137	20241031	184600	81027830	5830	5830	5830	5830	0
138	20241031	184500	81027830	5830	5830	5830	5830	0
139	20241031	184400	81027830	5830	5830	5830	5830	0
140	20241031	184300	81027830	5830	5830	5830	5830	0
141	20241031	184200	81027830	5830	5830	5830	5830	0
142	20241031	184100	81027830	5830	5830	5830	5830	0
143	20241031	184000	81027830	5830	5830	5830	5830	0
144	20241031	183900	81027830	5830	5830	5830	5830	0
145	20241031	183800	81027830	5830	5830	5830	5830	0
146	20241031	183700	81027830	5830	5830	5830	5830	0
147	20241031	183600	81027830	5830	5830	5830	5830	0
148	20241031	183500	81027830	5830	5830	5830	5830	0
149	20241031	183400	81027830	5830	5830	5830	5830	0
150	20241031	183300	81027830	5830	5830	5830	5830	0
151	20241031	183200	81027830	5830	5830	5830	5830	0
152	20241031	183100	81027830	5830	5830	5830	5830	858
153	20241031	183000	81027830	5830	5830	5830	5830	0
154	20241031	182900	81027830	5830	5830	5830	5830	0
155	20241031	182800	81027830	5830	5830	5830	5830	0
156	20241031	182700	81027830	5830	5830	5830	5830	0
157	20241031	182600	81027830	5830	5830	5830	5830	0
158	20241031	182500	81027830	5830	5830	5830	5830	0
159	20241031	182400	81027830	5830	5830	5830	5830	0
160	20241031	182300	81027830	5830	5830	5830	5830	0
161	20241031	182200	81027830	5830	5830	5830	5830	0
162	20241031	182100	81027830	5830	5830	5830	5830	0
163	20241031	182000	81027830	5830	5830	5830	5830	0
164	20241031	181900	81027830	5830	5830	5830	5830	0
165	20241031	181800	81027830	5830	5830	5830	5830	0
166	20241031	181700	81027830	5830	5830	5830	5830	0
167	20241031	181600	81027830	5830	5830	5830	5830	0
168	20241031	181500	81027830	5830	5830	5830	5830	0
169	20241031	181400	81027830	5830	5830	5830	5830	0
170	20241031	181300	81027830	5830	5830	5830	5830	0
171	20241031	181200	81027830	5830	5830	5830	5830	0
172	20241031	181100	81027830	5830	5830	5830	5830	0
173	20241031	181000	81027830	5830	5830	5830	5830	0
174	20241031	180900	81027830	5830	5830	5830	5830	0
175	20241031	180800	81027830	5830	5830	5830	5830	0
176	20241031	180700	81027830	5830	5830	5830	5830	0
177	20241031	180600	81027830	5830	5830	5830	5830	0
178	20241031	180500	81027830	5830	5830	5830	5830	0
179	20241031	180400	81027830	5830	5830	5830	5830	0
180	20241031	180300	81027830	5830	5830	5830	5830	0
181	20241031	180200	81027830	5830	5830	5830	5830	0
182	20241031	180100	81027830	5830	5830	5830	5830	858
183	20241031	180000	81027830	5830	5830	5830	5830	0
184	20241031	175900	81027830	5830	5830	5830	5830	0
185	20241031	175800	81027830	5830	5830	5830	5830	0
186	20241031	175700	81027830	5830	5830	5830	5830	0
187	20241031	175600	81027830	5830	5830	5830	5830	0
188	20241031	175500	81027830	5830	5830	5830	5830	0
189	20241031	175400	81027830	5830	5830	5830	5830	0
190	20241031	175300	81027830	5830	5830	5830	5830	0
191	20241031	175200	81027830	5830	5830	5830	5830	0
192	20241031	175100	81027830	5830	5830	5830	5830	0
193	20241031	175000	81027830	5830	5830	5830	5830	0
194	20241031	174900	81027830	5830	5830	5830	5830	0
195	20241031	174800	81027830	5830	5830	5830	5830	0
196	20241031	174700	81027830	5830	5830	5830	5830	0
197	20241031	174600	81027830	5830	5830	5830	5830	0
198	20241031	174500	81027830	5830	5830	5830	5830	0
199	20241031	174400	81027830	5830	5830	5830	5830	0
200	20241031	174300	81027830	5830	5830	5830	5830	0
201	20241031	174200	81027830	5830	5830	5830	5830	0
202	20241031	174100	81027830	5830	5830	5830	5830	0
203	20241031	174000	81027830	5830	5830	5830	5830	0
204	20241031	173900	81027830	5830	5830	5830	5830	0
205	20241031	173800	81027830	5830	5830	5830	5830	0
206	20241031	173700	81027830	5830	5830	5830	5830	0
207	20241031	173600	81027830	5830	5830	5830	5830	0
208	20241031	173500	81027830	5830	5830	5830	5830	0
209	20241031	173400	81027830	5830	5830	5830	5830	0
210	20241031	173300	81027830	5830	5830	5830	5830	0
211	20241031	173200	81027830	5830	5830	5830	5830	0
212	20241031	173100	81027830	5830	5830	5830	5830	858
213	20241031	173000	81027830	5830	5830	5830	5830	0
214	20241031	172900	81027830	5830	5830	5830	5830	0
215	20241031	172800	81027830	5830	5830	5830	5830	0
216	20241031	172700	81027830	5830	5830	5830	5830	0
217	20241031	172600	81027830	5830	5830	5830	5830	0
218	20241031	172500	81027830	5830	5830	5830	5830	0
219	20241031	172400	81027830	5830	5830	5830	5830	0
220	20241031	172300	81027830	5830	5830	5830	5830	0
221	20241031	172200	81027830	5830	5830	5830	5830	0
222	20241031	172100	81027830	5830	5830	5830	5830	0
223	20241031	172000	81027830	5830	5830	5830	5830	0
224	20241031	171900	81027830	5830	5830	5830	5830	0
225	20241031	171800	81027830	5830	5830	5830	5830	0
226	20241031	171700	81027830	5830	5830	5830	5830	0
227	20241031	171600	81027830	5830	5830	5830	5830	0
228	20241031	171500	81027830	5830	5830	5830	5830	0
229	20241031	171400	81027830	5830	5830	5830	5830	0
230	20241031	171300	81027830	5830	5830	5830	5830	0
231	20241031	171200	81027830	5830	5830	5830	5830	0
232	20241031	171100	81027830	5830	5830	5830	5830	0
233	20241031	171000	81027830	5830	5830	5830	5830	0
234	20241031	170900	81027830	5830	5830	5830	5830	0
235	20241031	170800	81027830	5830	5830	5830	5830	0
236	20241031	170700	81027830	5830	5830	5830	5830	0
237	20241031	170600	81027830	5830	5830	5830	5830	0
238	20241031	170500	81027830	5830	5830	5830	5830	0
239	20241031	170400	81027830	5830	5830	5830	5830	0
240	20241031	170300	81027830	5830	5830	5830	5830	0
241	20241031	170200	81027830	5830	5830	5830	5830	0
242	20241031	170100	81027830	5830	5830	5830	5830	858
243	20241031	170000	81027830	5830	5830	5830	5830	0
244	20241031	165900	81027830	5830	5830	5830	5830	0
245	20241031	165800	81027830	5830	5830	5830	5830	0
246	20241031	165700	81027830	5830	5830	5830	5830	0
247	20241031	165600	81027830	5830	5830	5830	5830	0
248	20241031	165500	81027830	5830	5830	5830	5830	0
249	20241031	165400	81027830	5830	5830	5830	5830	0
250	20241031	165300	81027830	5830	5830	5830	5830	0
251	20241031	165200	81027830	5830	5830	5830	5830	0
252	20241031	165100	81027830	5830	5830	5830	5830	0
253	20241031	165000	81027830	5830	5830	5830	5830	0
254	20241031	164900	81027830	5830	5830	5830	5830	0
255	20241031	164800	81027830	5830	5830	5830	5830	0
256	20241031	164700	81027830	5830	5830	5830	5830	0
257	20241031	164600	81027830	5830	5830	5830	5830	0
258	20241031	164500	81027830	5830	5830	5830	5830	0
259	20241031	164400	81027830	5830	5830	5830	5830	0
260	20241031	164300	81027830	5830	5830	5830	5830	0
261	20241031	164200	81027830	5830	5830	5830	5830	0
262	20241031	164100	81027830	5830	5830	5830	5830	0
263	20241031	164000	81027830	5830	5830	5830	5830	0
264	20241031	163900	81027830	5830	5830	5830	5830	0
265	20241031	163800	81027830	5830	5830	5830	5830	0
266	20241031	163700	81027830	5830	5830	5830	5830	0
267	20241031	163600	81027830	5830	5830	5830	5830	0
268	20241031	163500	81027830	5830	5830	5830	5830	0
269	20241031	163400	81027830	5830	5830	5830	5830	0
270	20241031	163300	81027830	5830	5830	5830	5830	0
271	20241031	163200	81027830	5830	5830	5830	5830	0
272	20241031	163100	81027830	5830	5830	5830	5830	858
273	20241031	163000	81027830	5830	5830	5830	5830	0
274	20241031	162900	81027830	5830	5830	5830	5830	0
275	20241031	162800	81027830	5830	5830	5830	5830	0
276	20241031	162700	81027830	5830	5830	5830	5830	0
277	20241031	162600	81027830	5830	5830	5830	5830	0
278	20241031	162500	81027830	5830	5830	5830	5830	0
279	20241031	162400	81027830	5830	5830	5830	5830	0
280	20241031	162300	81027830	5830	5830	5830	5830	0
281	20241031	162200	81027830	5830	5830	5830	5830	0
282	20241031	162100	81027830	5830	5830	5830	5830	0
283	20241031	162000	81027830	5830	5830	5830	5830	0
284	20241031	161900	81027830	5830	5830	5830	5830	0
285	20241031	161800	81027830	5830	5830	5830	5830	0
286	20241031	161700	81027830	5830	5830	5830	5830	0
287	20241031	161600	81027830	5830	5830	5830	5830	0
288	20241031	161500	81027830	5830	5830	5830	5830	0
289	20241031	161400	81027830	5830	5830	5830	5830	0
290	20241031	161300	81027830	5830	5830	5830	5830	0
291	20241031	161200	81027830	5830	5830	5830	5830	0
292	20241031	161100	81027830	5830	5830	5830	5830	0
293	20241031	161000	81027830	5830	5830	5830	5830	0
294	20241031	160900	81027830	5830	5830	5830	5830	0
295	20241031	160800	81027830	5830	5830	5830	5830	0
296	20241031	160700	81027830	5830	5830	5830	5830	0
297	20241031	160600	81027830	5830	5830	5830	5830	0
298	20241031	160500	81027830	5830	5830	5830	5830	0
299	20241031	160400	81027830	5830	5830	5830	5830	0
300	20241031	160300	81027830	5830	5830	5830	5830	0
301	20241031	160200	81027830	5830	5830	5830	5830	0
302	20241031	160100	81027830	5830	5830	5830	5830	858
303	20241031	160000	81027830	5830	5830	5830	5830	0
304	20241031	155900	81027830	5830	5830	5830	5830	0
305	20241031	155800	81027830	5830	5830	5830	5830	0
306	20241031	155700	81027830	5830	5830	5830	5830	0
307	20241031	155600	81027830	5830	5830	5830	5830	0
308	20241031	155500	81027830	5830	5830	5830	5830	0
309	20241031	155400	81027830	5830	5830	5830	5830	0
310	20241031	155300	81027830	5830	5830	5830	5830	0
311	20241031	155200	81027830	5830	5830	5830	5830	0
312	20241031	155100	81027830	5830	5830	5830	5830	0
313	20241031	155000	81027830	5830	5830	5830	5830	0
314	20241031	154900	81027830	5830	5830	5830	5830	0
315	20241031	154800	81027830	5830	5830	5830	5830	0
316	20241031	154700	81027830	5830	5830	5830	5830	0
317	20241031	154600	81027830	5830	5830	5830	5830	0
318	20241031	154500	81027830	5830	5830	5830	5830	0
319	20241031	154400	81027830	5830	5830	5830	5830	0
320	20241031	154300	81027830	5830	5830	5830	5830	0
321	20241031	154200	81027830	5830	5830	5830	5830	0
322	20241031	154100	81027830	5830	5830	5830	5830	0
323	20241031	154000	81027830	5830	5830	5830	5830	0
324	20241031	153900	81027830	5830	5830	5830	5830	0
325	20241031	153800	81027830	5830	5830	5830	5830	0
326	20241031	153700	81027830	5830	5830	5830	5830	0
327	20241031	153600	81027830	5830	5830	5830	5830	0
328	20241031	153500	81027830	5830	5830	5830	5830	0
329	20241031	153400	81027830	5830	5830	5830	5830	0
330	20241031	153300	81027830	5830	5830	5830	5830	0
331	20241031	153200	81027830	5830	5830	5830	5830	0
332	20241031	153100	81027830	5830	5830	5830	5830	858
333	20241031	153000	81027830	5830	5830	5830	5830	858
334	20241031	152900	76025690	5830	5830	5830	5830	0
335	20241031	152800	76025690	5830	5830	5830	5830	0
336	20241031	152700	76025690	5830	5830	5830	5830	0
337	20241031	152600	76025690	5830	5830	5830	5830	0
338	20241031	152500	76025690	5830	5830	5830	5830	0
339	20241031	152400	76025690	5830	5830	5830	5830	0
340	20241031	152300	76025690	5830	5830	5830	5830	0
341	20241031	152200	76025690	5830	5830	5830	5830	0
342	20241031	152100	76025690	5830	5830	5830	5830	0
343	20241031	152000	76025690	5830	5830	5830	5830	0
344	20241031	151900	76025690	5830	5830	5830	5830	0
345	20241031	151800	76025690	5830	5830	5830	5830	0
346	20241031	151700	76025690	5830	5830	5830	5830	0
347	20241031	151600	76025690	5830	5830	5830	5830	0
348	20241031	151500	76025690	5830	5810	5830	5810	900
349	20241031	151400	70790100	5810	5810	5810	5810	0
350	20241031	151300	70790100	5810	5810	5810	5810	0
351	20241031	151200	70790100	5810	5790	5810	5790	12
352	20241031	151100	70720530	5720	5760	5760	5720	100
353	20241031	151000	70148190	5810	5810	5810	5810	0
354	20241031	150900	70148190	5810	5810	5810	5810	0
355	20241031	150800	70148190	5810	5810	5810	5810	200
356	20241031	150700	68986190	5820	5820	5820	5820	0
357	20241031	150600	68986190	5820	5820	5820	5820	0
358	20241031	150500	68986190	5820	5820	5820	5820	1
359	20241031	150400	68980370	5810	5810	5810	5810	200
360	20241031	150300	67818370	5820	5820	5820	5820	0
361	20241031	150200	67818370	5820	5820	5820	5820	0
362	20241031	150100	67818370	5820	5820	5820	5820	0
363	20241031	150000	67818370	5820	5820	5820	5820	0
364	20241031	145900	67818370	5820	5820	5820	5820	0
365	20241031	145800	67818370	5820	5820	5820	5820	0
366	20241031	145700	67818370	5820	5820	5820	5820	0
367	20241031	145600	67818370	5820	5800	5820	5800	500
368	20241031	145500	64911110	5800	5800	5800	5800	1
369	20241031	145400	64905310	5800	5800	5800	5800	0
370	20241031	145300	64905310	5800	5800	5800	5800	432
371	20241031	145200	62399710	5800	5800	5800	5800	0
372	20241031	145100	62399710	5800	5800	5800	5800	0
373	20241031	145000	62399710	5800	5800	5800	5800	0
374	20241031	144900	62399710	5800	5800	5800	5800	0
375	20241031	144800	62399710	5800	5800	5800	5800	0
376	20241031	144700	62399710	5800	5800	5800	5800	0
377	20241031	144600	62399710	5800	5800	5800	5800	0
378	20241031	144500	62399710	5800	5800	5800	5800	0
379	20241031	144400	62399710	5800	5800	5800	5800	0
380	20241031	144300	62399710	5800	5800	5800	5800	0
381	20241031	144200	62399710	5800	5800	5800	5800	0
382	20241031	144100	62399710	5800	5800	5800	5800	0
383	20241031	144000	62399710	5800	5790	5800	5790	30
384	20241031	143900	62225990	5790	5790	5790	5790	0
385	20241031	143800	62225990	5790	5790	5790	5790	0
386	20241031	143700	62225990	5790	5790	5790	5790	0
387	20241031	143600	62225990	5790	5790	5790	5790	0
388	20241031	143500	62225990	5790	5790	5790	5790	0
389	20241031	143400	62225990	5790	5790	5790	5790	0
390	20241031	143300	62225990	5790	5790	5790	5790	0
391	20241031	143200	62225990	5790	5790	5790	5790	0
392	20241031	143100	62225990	5790	5790	5790	5790	0
393	20241031	143000	62225990	5790	5790	5790	5790	0
394	20241031	142900	62225990	5790	5790	5790	5790	0
395	20241031	142800	62225990	5790	5790	5790	5790	0
396	20241031	142700	62225990	5790	5790	5790	5790	0
397	20241031	142600	62225990	5790	5790	5790	5790	0
398	20241031	142500	62225990	5790	5780	5790	5780	150
399	20241031	142400	61357990	5730	5730	5730	5730	0
400	20241031	142300	61357990	5730	5730	5730	5730	13
401	20241031	142200	61283500	5800	5800	5800	5800	0
402	20241031	142100	61283500	5800	5800	5800	5800	0
403	20241031	142000	61283500	5800	5800	5800	5800	0
404	20241031	141900	61283500	5800	5800	5800	5800	0
405	20241031	141800	61283500	5800	5800	5800	5800	0
406	20241031	141700	61283500	5800	5800	5800	5800	0
407	20241031	141600	61283500	5800	5800	5800	5800	0
408	20241031	141500	61283500	5800	5800	5800	5800	0
409	20241031	141400	61283500	5800	5800	5800	5800	0
410	20241031	141300	61283500	5800	5800	5800	5800	0
411	20241031	141200	61283500	5800	5800	5800	5800	0
412	20241031	141100	61283500	5800	5800	5800	5800	0
413	20241031	141000	61283500	5800	5800	5800	5800	0
414	20241031	140900	61283500	5800	5800	5800	5800	0
415	20241031	140800	61283500	5800	5800	5800	5800	0
416	20241031	140700	61283500	5800	5800	5800	5800	0
417	20241031	140600	61283500	5800	5800	5800	5800	1
418	20241031	140500	61277700	5790	5790	5790	5790	0
419	20241031	140400	61277700	5790	5790	5790	5790	0
420	20241031	140300	61277700	5790	5790	5790	5790	0
421	20241031	140200	61277700	5790	5790	5790	5790	100
422	20241031	140100	60698700	5800	5800	5800	5800	0
423	20241031	140000	60698700	5800	5800	5800	5800	0
424	20241031	135900	60698700	5800	5800	5800	5800	0
425	20241031	135800	60698700	5800	5800	5800	5800	0
426	20241031	135700	60698700	5800	5800	5800	5800	188
427	20241031	135600	59608300	5790	5790	5790	5790	0
428	20241031	135500	59608300	5790	5790	5790	5790	200
429	20241031	135400	58450300	5780	5780	5780	5780	100
430	20241031	135300	57872300	5780	5780	5780	5780	0
431	20241031	135200	57872300	5780	5780	5780	5780	0
432	20241031	135100	57872300	5780	5770	5780	5770	30
433	20241031	135000	57698920	5730	5730	5730	5730	0
434	20241031	134900	57698920	5730	5730	5730	5730	0
435	20241031	134800	57698920	5730	5730	5730	5730	0
436	20241031	134700	57698920	5730	5730	5730	5730	0
437	20241031	134600	57698920	5730	5730	5730	5730	0
438	20241031	134500	57698920	5730	5730	5730	5730	0
439	20241031	134400	57698920	5730	5730	5730	5730	0
440	20241031	134300	57698920	5730	5730	5730	5730	0
441	20241031	134200	57698920	5730	5730	5730	5730	0
442	20241031	134100	57698920	5730	5730	5730	5730	0
443	20241031	134000	57698920	5730	5730	5730	5730	0
444	20241031	133900	57698920	5730	5730	5730	5730	0
445	20241031	133800	57698920	5730	5730	5730	5730	0
446	20241031	133700	57698920	5730	5730	5730	5730	0
447	20241031	133600	57698920	5730	5730	5730	5730	181
448	20241031	133500	56661790	5780	5780	5780	5780	0
449	20241031	133400	56661790	5780	5780	5780	5780	0
450	20241031	133300	56661790	5780	5780	5780	5780	500
451	20241031	133200	53771790	5730	5760	5770	5730	133
452	20241031	133100	53006200	5740	5740	5740	5740	13
453	20241031	133000	52931580	5780	5780	5780	5780	100
454	20241031	132900	52353580	5800	5800	5800	5800	0
455	20241031	132800	52353580	5800	5800	5800	5800	0
456	20241031	132700	52353580	5800	5800	5800	5800	0
457	20241031	132600	52353580	5800	5800	5800	5800	0
458	20241031	132500	52353580	5800	5800	5800	5800	0
459	20241031	132400	52353580	5800	5800	5800	5800	0
460	20241031	132300	52353580	5800	5800	5800	5800	0
461	20241031	132200	52353580	5800	5800	5800	5800	0
462	20241031	132100	52353580	5800	5800	5800	5800	0
463	20241031	132000	52353580	5800	5800	5800	5800	0
464	20241031	131900	52353580	5800	5800	5800	5800	0
465	20241031	131800	52353580	5800	5800	5800	5800	0
466	20241031	131700	52353580	5800	5800	5800	5800	0
467	20241031	131600	52353580	5800	5800	5800	5800	0
468	20241031	131500	52353580	5800	5800	5800	5800	0
469	20241031	131400	52353580	5800	5800	5800	5800	0
470	20241031	131300	52353580	5800	5800	5800	5800	0
471	20241031	131200	52353580	5800	5800	5800	5800	0
472	20241031	131100	52353580	5800	5800	5800	5800	0
473	20241031	131000	52353580	5800	5800	5800	5800	0
474	20241031	130900	52353580	5800	5800	5800	5800	0
475	20241031	130800	52353580	5800	5800	5800	5800	0
476	20241031	130700	52353580	5800	5800	5800	5800	0
477	20241031	130600	52353580	5800	5800	5800	5800	0
478	20241031	130500	52353580	5800	5800	5800	5800	0
479	20241031	130400	52353580	5800	5800	5800	5800	0
480	20241031	130300	52353580	5800	5800	5800	5800	0
481	20241031	130200	52353580	5800	5800	5800	5800	0
482	20241031	130100	52353580	5800	5800	5800	5800	0
483	20241031	130000	52353580	5800	5800	5800	5800	0
484	20241031	125900	52353580	5800	5800	5800	5800	0
485	20241031	125800	52353580	5800	5800	5800	5800	0
486	20241031	125700	52353580	5800	5800	5800	5800	0
487	20241031	125600	52353580	5800	5800	5800	5800	0
488	20241031	125500	52353580	5800	5800	5800	5800	0
489	20241031	125400	52353580	5800	5800	5800	5800	1
490	20241031	125300	52347780	5790	5790	5790	5790	0
491	20241031	125200	52347780	5790	5770	5790	5770	303
492	20241031	125100	50597470	5790	5790	5790	5790	1
493	20241031	125000	50591680	5770	5770	5770	5770	0
494	20241031	124900	50591680	5770	5750	5770	5750	50
495	20241031	124800	50303860	5750	5750	5750	5750	0
496	20241031	124700	50303860	5750	5750	5750	5750	0
497	20241031	124600	50303860	5750	5750	5750	5750	0
498	20241031	124500	50303860	5750	5750	5750	5750	0
499	20241031	124400	50303860	5750	5750	5750	5750	0
500	20241031	124300	50303860	5750	5750	5750	5750	0
501	20241031	124200	50303860	5750	5750	5750	5750	0
502	20241031	124100	50303860	5750	5750	5750	5750	0
503	20241031	124000	50303860	5750	5750	5750	5750	0
504	20241031	123900	50303860	5750	5750	5750	5750	200
505	20241031	123800	49153860	5770	5770	5770	5770	0
506	20241031	123700	49153860	5770	5770	5770	5770	0
507	20241031	123600	49153860	5770	5770	5770	5770	0
508	20241031	123500	49153860	5770	5770	5770	5770	0
509	20241031	123400	49153860	5770	5770	5770	5770	1
510	20241031	123300	49148090	5770	5770	5770	5770	0
511	20241031	123200	49148090	5770	5770	5770	5770	0
512	20241031	123100	49148090	5770	5770	5770	5770	0
513	20241031	123000	49148090	5770	5770	5770	5770	0
514	20241031	122900	49148090	5770	5770	5770	5770	0
515	20241031	122800	49148090	5770	5770	5770	5770	0
516	20241031	122700	49148090	5770	5770	5770	5770	0
517	20241031	122600	49148090	5770	5770	5770	5770	0
518	20241031	122500	49148090	5770	5770	5770	5770	0
519	20241031	122400	49148090	5770	5740	5770	5740	100
520	20241031	122300	48571300	5780	5770	5780	5770	300
521	20241031	122200	46838240	5700	5700	5700	5700	0
522	20241031	122100	46838240	5700	5700	5700	5700	0
523	20241031	122000	46838240	5700	5700	5700	5700	0
524	20241031	121900	46838240	5700	5730	5730	5650	1258
525	20241031	121800	39718080	5780	5780	5780	5780	0
526	20241031	121700	39718080	5780	5780	5780	5780	29
527	20241031	121600	39550460	5780	5780	5780	5780	0
528	20241031	121500	39550460	5780	5780	5780	5780	0
529	20241031	121400	39550460	5780	5780	5780	5780	0
530	20241031	121300	39550460	5780	5780	5780	5780	0
531	20241031	121200	39550460	5780	5780	5780	5780	0
532	20241031	121100	39550460	5780	5780	5780	5780	0
533	20241031	121000	39550460	5780	5780	5780	5780	0
534	20241031	120900	39550460	5780	5780	5780	5780	0
535	20241031	120800	39550460	5780	5780	5780	5780	0
536	20241031	120700	39550460	5780	5780	5780	5780	0
537	20241031	120600	39550460	5780	5780	5780	5780	0
538	20241031	120500	39550460	5780	5780	5780	5780	0
539	20241031	120400	39550460	5780	5780	5780	5780	0
540	20241031	120300	39550460	5780	5780	5780	5780	1
541	20241031	120200	39544680	5730	5730	5730	5730	0
542	20241031	120100	39544680	5730	5730	5730	5730	208
543	20241031	120000	38352840	5740	5740	5740	5740	0
544	20241031	115900	38352840	5740	5740	5740	5740	260
545	20241031	115800	36860440	5740	5740	5740	5740	140
546	20241031	115700	36056840	5740	5740	5740	5740	10
547	20241031	115600	35999440	5790	5790	5790	5790	0
548	20241031	115500	35999440	5790	5790	5790	5790	0
549	20241031	115400	35999440	5790	5790	5790	5790	0
550	20241031	115300	35999440	5790	5790	5790	5790	0
551	20241031	115200	35999440	5790	5790	5790	5790	0
552	20241031	115100	35999440	5790	5790	5790	5790	0
553	20241031	115000	35999440	5790	5790	5790	5790	0
554	20241031	114900	35999440	5790	5790	5790	5790	0
555	20241031	114800	35999440	5790	5790	5790	5790	0
556	20241031	114700	35999440	5790	5790	5790	5790	0
557	20241031	114600	35999440	5790	5790	5790	5790	0
558	20241031	114500	35999440	5790	5790	5790	5790	0
559	20241031	114400	35999440	5790	5790	5790	5790	0
560	20241031	114300	35999440	5790	5790	5790	5790	0
561	20241031	114200	35999440	5790	5790	5790	5790	100
562	20241031	114100	35420440	5800	5800	5800	5800	0
563	20241031	114000	35420440	5800	5800	5800	5800	0
564	20241031	113900	35420440	5800	5800	5800	5800	0
565	20241031	113800	35420440	5800	5800	5800	5800	0
566	20241031	113700	35420440	5800	5800	5800	5800	0
567	20241031	113600	35420440	5800	5800	5800	5800	0
568	20241031	113500	35420440	5800	5800	5800	5800	0
569	20241031	113400	35420440	5800	5800	5800	5800	0
570	20241031	113300	35420440	5800	5800	5800	5800	0
571	20241031	113200	35420440	5800	5800	5800	5800	0
572	20241031	113100	35420440	5800	5800	5800	5800	0
573	20241031	113000	35420440	5800	5800	5800	5800	0
574	20241031	112900	35420440	5800	5800	5800	5800	0
575	20241031	112800	35420440	5800	5800	5800	5800	0
576	20241031	112700	35420440	5800	5800	5800	5800	0
577	20241031	112600	35420440	5800	5800	5800	5800	0
578	20241031	112500	35420440	5800	5800	5800	5800	0
579	20241031	112400	35420440	5800	5800	5800	5800	0
580	20241031	112300	35420440	5800	5800	5800	5800	0
581	20241031	112200	35420440	5800	5800	5800	5800	0
582	20241031	112100	35420440	5800	5770	5800	5770	1400
583	20241031	112000	27337440	5770	5770	5770	5770	5
584	20241031	111900	27308590	5770	5770	5770	5770	0
585	20241031	111800	27308590	5770	5770	5770	5770	0
586	20241031	111700	27308590	5770	5770	5770	5770	0
587	20241031	111600	27308590	5770	5770	5770	5770	0
588	20241031	111500	27308590	5770	5770	5770	5770	1
589	20241031	111400	27302820	5750	5750	5750	5750	107
590	20241031	111300	26687570	5710	5710	5710	5710	0
591	20241031	111200	26687570	5710	5710	5710	5710	0
592	20241031	111100	26687570	5710	5710	5710	5710	200
593	20241031	111000	25545570	5700	5730	5730	5700	1001
594	20241031	110900	19829490	5760	5760	5760	5760	19
595	20241031	110800	19720050	5760	5760	5760	5760	0
596	20241031	110700	19720050	5760	5760	5760	5760	0
597	20241031	110600	19720050	5760	5760	5760	5760	0
598	20241031	110500	19720050	5760	5760	5760	5760	0
599	20241031	110400	19720050	5760	5760	5760	5760	0
600	20241031	110300	19720050	5760	5760	5760	5760	0
601	20241031	110200	19720050	5760	5760	5760	5760	0
602	20241031	110100	19720050	5760	5760	5760	5760	0
603	20241031	110000	19720050	5760	5760	5760	5760	0
604	20241031	105900	19720050	5760	5760	5760	5760	0
605	20241031	105800	19720050	5760	5760	5760	5760	0
606	20241031	105700	19720050	5760	5760	5760	5760	0
607	20241031	105600	19720050	5760	5760	5760	5760	1
608	20241031	105500	19714290	5760	5760	5760	5760	15
609	20241031	105400	19627890	5730	5730	5730	5730	0
610	20241031	105300	19627890	5730	5740	5740	5730	500
611	20241031	105200	16762730	5740	5740	5740	5740	0
612	20241031	105100	16762730	5740	5740	5740	5740	105
613	20241031	105000	16160030	5740	5740	5740	5740	0
614	20241031	104900	16160030	5740	5740	5740	5740	0
615	20241031	104800	16160030	5740	5740	5740	5740	0
616	20241031	104700	16160030	5740	5740	5740	5740	0
617	20241031	104600	16160030	5740	5740	5740	5740	0
618	20241031	104500	16160030	5740	5740	5740	5740	0
619	20241031	104400	16160030	5740	5740	5740	5740	10
620	20241031	104300	16102630	5800	5800	5800	5800	0
621	20241031	104200	16102630	5800	5800	5800	5800	0
622	20241031	104100	16102630	5800	5800	5800	5800	0
623	20241031	104000	16102630	5800	5800	5800	5800	0
624	20241031	103900	16102630	5800	5800	5800	5800	0
625	20241031	103800	16102630	5800	5800	5800	5800	0
626	20241031	103700	16102630	5800	5800	5800	5800	0
627	20241031	103600	16102630	5800	5800	5800	5800	0
628	20241031	103500	16102630	5800	5800	5800	5800	0
629	20241031	103400	16102630	5800	5790	5800	5790	2
630	20241031	103300	16091040	5740	5740	5740	5740	0
631	20241031	103200	16091040	5740	5740	5740	5740	0
632	20241031	103100	16091040	5740	5740	5740	5740	199
633	20241031	103000	14948780	5740	5740	5740	5740	21
634	20241031	102900	14828240	5740	5740	5740	5740	0
635	20241031	102800	14828240	5740	5740	5740	5740	0
636	20241031	102700	14828240	5740	5740	5740	5740	0
637	20241031	102600	14828240	5740	5740	5740	5740	143
638	20241031	102500	14007420	5800	5800	5800	5800	0
639	20241031	102400	14007420	5800	5800	5800	5800	0
640	20241031	102300	14007420	5800	5800	5800	5800	21
641	20241031	102200	13885620	5790	5790	5790	5790	0
642	20241031	102100	13885620	5790	5790	5790	5790	0
643	20241031	102000	13885620	5790	5790	5790	5790	0
644	20241031	101900	13885620	5790	5790	5790	5790	100
645	20241031	101800	13306620	5790	5790	5790	5790	0
646	20241031	101700	13306620	5790	5780	5790	5780	26
647	20241031	101600	13156120	5780	5780	5780	5780	0
648	20241031	101500	13156120	5780	5780	5780	5780	0
649	20241031	101400	13156120	5780	5780	5780	5780	0
650	20241031	101300	13156120	5780	5780	5780	5780	0
651	20241031	101200	13156120	5780	5780	5780	5780	1
652	20241031	101100	13150340	5740	5740	5740	5740	0
653	20241031	101000	13150340	5740	5740	5740	5740	0
654	20241031	100900	13150340	5740	5740	5740	5740	0
655	20241031	100800	13150340	5740	5740	5740	5740	0
656	20241031	100700	13150340	5740	5740	5740	5740	0
657	20241031	100600	13150340	5740	5740	5740	5740	0
658	20241031	100500	13150340	5740	5740	5740	5740	0
659	20241031	100400	13150340	5740	5740	5740	5740	0
660	20241031	100300	13150340	5740	5740	5740	5740	0
661	20241031	100200	13150340	5740	5740	5740	5740	0
662	20241031	100100	13150340	5740	5740	5740	5740	0
663	20241031	100000	13150340	5740	5750	5750	5740	331
664	20241031	095900	11247400	5780	5780	5780	5780	0
665	20241031	095800	11247400	5780	5780	5780	5780	0
666	20241031	095700	11247400	5780	5780	5780	5780	0
667	20241031	095600	11247400	5780	5780	5780	5780	0
668	20241031	095500	11247400	5780	5780	5780	5780	0
669	20241031	095400	11247400	5780	5780	5780	5780	0
670	20241031	095300	11247400	5780	5780	5780	5780	0
671	20241031	095200	11247400	5780	5780	5780	5780	3
672	20241031	095100	11230060	5740	5740	5740	5740	0
673	20241031	095000	11230060	5740	5740	5740	5740	0
674	20241031	094900	11230060	5740	5740	5740	5740	0
675	20241031	094800	11230060	5740	5740	5740	5740	0
676	20241031	094700	11230060	5740	5740	5740	5740	0
677	20241031	094600	11230060	5740	5740	5740	5740	0
678	20241031	094500	11230060	5740	5750	5750	5740	55
679	20241031	094400	10913890	5750	5750	5750	5750	0
680	20241031	094300	10913890	5750	5750	5750	5750	0
681	20241031	094200	10913890	5750	5750	5750	5750	0
682	20241031	094100	10913890	5750	5800	5800	5750	518
683	20241031	094000	7932440	5830	5830	5830	5830	0
684	20241031	093900	7932440	5830	5830	5830	5830	0
685	20241031	093800	7932440	5830	5830	5830	5830	0
686	20241031	093700	7932440	5830	5830	5830	5830	0
687	20241031	093600	7932440	5830	5830	5830	5830	0
688	20241031	093500	7932440	5830	5830	5830	5830	0
689	20241031	093400	7932440	5830	5830	5830	5830	0
690	20241031	093300	7932440	5830	5830	5830	5830	0
691	20241031	093200	7932440	5830	5830	5830	5830	0
692	20241031	093100	7932440	5830	5830	5830	5830	0
693	20241031	093000	7932440	5830	5830	5830	5830	1
694	20241031	092900	7926610	5750	5750	5750	5750	0
695	20241031	092800	7926610	5750	5760	5760	5750	375
696	20241031	092700	5769570	5850	5850	5850	5850	0
697	20241031	092600	5769570	5850	5850	5850	5850	33
698	20241031	092500	5576520	5850	5850	5850	5850	0
699	20241031	092400	5576520	5850	5820	5850	5820	53
700	20241031	092300	5268030	5820	5820	5820	5820	0
701	20241031	092200	5268030	5820	5820	5820	5820	0
702	20241031	092100	5268030	5820	5820	5820	5820	0
703	20241031	092000	5268030	5820	5820	5820	5820	0
704	20241031	091900	5268030	5820	5820	5820	5820	0
705	20241031	091800	5268030	5820	5820	5820	5820	0
706	20241031	091700	5268030	5820	5820	5820	5820	0
707	20241031	091600	5268030	5820	5820	5820	5820	0
708	20241031	091500	5268030	5820	5820	5820	5820	0
709	20241031	091400	5268030	5820	5790	5820	5790	501
710	20241031	091300	2353240	5710	5710	5710	5710	0
711	20241031	091200	2353240	5710	5710	5710	5710	3
712	20241031	091100	2336110	5710	5710	5710	5710	0
713	20241031	091000	2336110	5710	5710	5710	5710	1
714	20241031	090900	2330400	5810	5810	5810	5810	0
715	20241031	090800	2330400	5810	5810	5810	5810	15
716	20241031	090700	2243250	5810	5810	5810	5810	1
717	20241031	090600	2237440	5700	5730	5730	5700	187
718	20241031	090500	1171320	5730	5730	5730	5730	29
719	20241031	090400	1005150	5800	5800	5800	5800	0
720	20241031	090300	1005150	5800	5800	5800	5800	0
721	20241031	090200	1005150	5800	5800	5800	5800	0
722	20241031	090100	1005150	5800	5810	5810	5800	130
723	20241031	090000	250850	5810	5840	5840	5810	43