KissMeData/078000/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195400	7257740	9980	9980	9980	9980	15
3	20241031	195300	7257740	9980	9980	9980	9980	0
4	20241031	195200	7257740	9980	9980	9980	9980	0
5	20241031	195100	7257740	9980	9980	9980	9980	0
6	20241031	195000	7257740	9980	9980	9980	9980	0
7	20241031	194900	7257740	9980	9980	9980	9980	0
8	20241031	194800	7257740	9980	9980	9980	9980	0
9	20241031	194700	7257740	9980	9980	9980	9980	0
10	20241031	194600	7257740	9980	9980	9980	9980	0
11	20241031	194500	7257740	9980	9980	9980	9980	0
12	20241031	194400	7257740	9980	9980	9980	9980	0
13	20241031	194300	7257740	9980	9980	9980	9980	0
14	20241031	194200	7257740	9980	9980	9980	9980	0
15	20241031	194100	7257740	9980	9980	9980	9980	0
16	20241031	194000	7257740	9980	9980	9980	9980	0
17	20241031	193900	7257740	9980	9980	9980	9980	0
18	20241031	193800	7257740	9980	9980	9980	9980	0
19	20241031	193700	7257740	9980	9980	9980	9980	0
20	20241031	193600	7257740	9980	9980	9980	9980	0
21	20241031	193500	7257740	9980	9980	9980	9980	0
22	20241031	193400	7257740	9980	9980	9980	9980	0
23	20241031	193300	7257740	9980	9980	9980	9980	0
24	20241031	193200	7257740	9980	9980	9980	9980	0
25	20241031	193100	7257740	9980	9980	9980	9980	0
26	20241031	193000	7257740	9980	9980	9980	9980	0
27	20241031	192900	7257740	9980	9980	9980	9980	0
28	20241031	192800	7257740	9980	9980	9980	9980	0
29	20241031	192700	7257740	9980	9980	9980	9980	0
30	20241031	192600	7257740	9980	9980	9980	9980	0
31	20241031	192500	7257740	9980	9980	9980	9980	0
32	20241031	192400	7257740	9980	9980	9980	9980	15
33	20241031	192300	7257740	9980	9980	9980	9980	0
34	20241031	192200	7257740	9980	9980	9980	9980	0
35	20241031	192100	7257740	9980	9980	9980	9980	0
36	20241031	192000	7257740	9980	9980	9980	9980	0
37	20241031	191900	7257740	9980	9980	9980	9980	0
38	20241031	191800	7257740	9980	9980	9980	9980	0
39	20241031	191700	7257740	9980	9980	9980	9980	0
40	20241031	191600	7257740	9980	9980	9980	9980	0
41	20241031	191500	7257740	9980	9980	9980	9980	0
42	20241031	191400	7257740	9980	9980	9980	9980	0
43	20241031	191300	7257740	9980	9980	9980	9980	0
44	20241031	191200	7257740	9980	9980	9980	9980	0
45	20241031	191100	7257740	9980	9980	9980	9980	0
46	20241031	191000	7257740	9980	9980	9980	9980	0
47	20241031	190900	7257740	9980	9980	9980	9980	0
48	20241031	190800	7257740	9980	9980	9980	9980	0
49	20241031	190700	7257740	9980	9980	9980	9980	0
50	20241031	190600	7257740	9980	9980	9980	9980	0
51	20241031	190500	7257740	9980	9980	9980	9980	0
52	20241031	190400	7257740	9980	9980	9980	9980	0
53	20241031	190300	7257740	9980	9980	9980	9980	0
54	20241031	190200	7257740	9980	9980	9980	9980	0
55	20241031	190100	7257740	9980	9980	9980	9980	0
56	20241031	190000	7257740	9980	9980	9980	9980	0
57	20241031	185900	7257740	9980	9980	9980	9980	0
58	20241031	185800	7257740	9980	9980	9980	9980	0
59	20241031	185700	7257740	9980	9980	9980	9980	0
60	20241031	185600	7257740	9980	9980	9980	9980	0
61	20241031	185500	7257740	9980	9980	9980	9980	0
62	20241031	185400	7257740	9980	9980	9980	9980	15
63	20241031	185300	7257740	9980	9980	9980	9980	0
64	20241031	185200	7257740	9980	9980	9980	9980	0
65	20241031	185100	7257740	9980	9980	9980	9980	0
66	20241031	185000	7257740	9980	9980	9980	9980	0
67	20241031	184900	7257740	9980	9980	9980	9980	0
68	20241031	184800	7257740	9980	9980	9980	9980	0
69	20241031	184700	7257740	9980	9980	9980	9980	0
70	20241031	184600	7257740	9980	9980	9980	9980	0
71	20241031	184500	7257740	9980	9980	9980	9980	0
72	20241031	184400	7257740	9980	9980	9980	9980	0
73	20241031	184300	7257740	9980	9980	9980	9980	0
74	20241031	184200	7257740	9980	9980	9980	9980	0
75	20241031	184100	7257740	9980	9980	9980	9980	0
76	20241031	184000	7257740	9980	9980	9980	9980	0
77	20241031	183900	7257740	9980	9980	9980	9980	0
78	20241031	183800	7257740	9980	9980	9980	9980	0
79	20241031	183700	7257740	9980	9980	9980	9980	0
80	20241031	183600	7257740	9980	9980	9980	9980	0
81	20241031	183500	7257740	9980	9980	9980	9980	0
82	20241031	183400	7257740	9980	9980	9980	9980	0
83	20241031	183300	7257740	9980	9980	9980	9980	0
84	20241031	183200	7257740	9980	9980	9980	9980	0
85	20241031	183100	7257740	9980	9980	9980	9980	0
86	20241031	183000	7257740	9980	9980	9980	9980	0
87	20241031	182900	7257740	9980	9980	9980	9980	0
88	20241031	182800	7257740	9980	9980	9980	9980	0
89	20241031	182700	7257740	9980	9980	9980	9980	0
90	20241031	182600	7257740	9980	9980	9980	9980	0
91	20241031	182500	7257740	9980	9980	9980	9980	0
92	20241031	182400	7257740	9980	9980	9980	9980	15
93	20241031	182300	7257740	9980	9980	9980	9980	0
94	20241031	182200	7257740	9980	9980	9980	9980	0
95	20241031	182100	7257740	9980	9980	9980	9980	0
96	20241031	182000	7257740	9980	9980	9980	9980	0
97	20241031	181900	7257740	9980	9980	9980	9980	0
98	20241031	181800	7257740	9980	9980	9980	9980	0
99	20241031	181700	7257740	9980	9980	9980	9980	0
100	20241031	181600	7257740	9980	9980	9980	9980	0
101	20241031	181500	7257740	9980	9980	9980	9980	0
102	20241031	181400	7257740	9980	9980	9980	9980	0
103	20241031	181300	7257740	9980	9980	9980	9980	0
104	20241031	181200	7257740	9980	9980	9980	9980	0
105	20241031	181100	7257740	9980	9980	9980	9980	0
106	20241031	181000	7257740	9980	9980	9980	9980	0
107	20241031	180900	7257740	9980	9980	9980	9980	0
108	20241031	180800	7257740	9980	9980	9980	9980	0
109	20241031	180700	7257740	9980	9980	9980	9980	0
110	20241031	180600	7257740	9980	9980	9980	9980	0
111	20241031	180500	7257740	9980	9980	9980	9980	0
112	20241031	180400	7257740	9980	9980	9980	9980	0
113	20241031	180300	7257740	9980	9980	9980	9980	0
114	20241031	180200	7257740	9980	9980	9980	9980	0
115	20241031	180100	7257740	9980	9980	9980	9980	0
116	20241031	180000	7257740	9980	9980	9980	9980	0
117	20241031	175900	7257740	9980	9980	9980	9980	0
118	20241031	175800	7257740	9980	9980	9980	9980	0
119	20241031	175700	7257740	9980	9980	9980	9980	0
120	20241031	175600	7257740	9980	9980	9980	9980	0
121	20241031	175500	7257740	9980	9980	9980	9980	0
122	20241031	175400	7257740	9980	9980	9980	9980	15
123	20241031	175300	7257740	9980	9980	9980	9980	0
124	20241031	175200	7257740	9980	9980	9980	9980	0
125	20241031	175100	7257740	9980	9980	9980	9980	0
126	20241031	175000	7257740	9980	9980	9980	9980	0
127	20241031	174900	7257740	9980	9980	9980	9980	0
128	20241031	174800	7257740	9980	9980	9980	9980	0
129	20241031	174700	7257740	9980	9980	9980	9980	0
130	20241031	174600	7257740	9980	9980	9980	9980	0
131	20241031	174500	7257740	9980	9980	9980	9980	0
132	20241031	174400	7257740	9980	9980	9980	9980	0
133	20241031	174300	7257740	9980	9980	9980	9980	0
134	20241031	174200	7257740	9980	9980	9980	9980	0
135	20241031	174100	7257740	9980	9980	9980	9980	0
136	20241031	174000	7257740	9980	9980	9980	9980	0
137	20241031	173900	7257740	9980	9980	9980	9980	0
138	20241031	173800	7257740	9980	9980	9980	9980	0
139	20241031	173700	7257740	9980	9980	9980	9980	0
140	20241031	173600	7257740	9980	9980	9980	9980	0
141	20241031	173500	7257740	9980	9980	9980	9980	0
142	20241031	173400	7257740	9980	9980	9980	9980	0
143	20241031	173300	7257740	9980	9980	9980	9980	0
144	20241031	173200	7257740	9980	9980	9980	9980	0
145	20241031	173100	7257740	9980	9980	9980	9980	0
146	20241031	173000	7257740	9980	9980	9980	9980	0
147	20241031	172900	7257740	9980	9980	9980	9980	0
148	20241031	172800	7257740	9980	9980	9980	9980	0
149	20241031	172700	7257740	9980	9980	9980	9980	0
150	20241031	172600	7257740	9980	9980	9980	9980	0
151	20241031	172500	7257740	9980	9980	9980	9980	0
152	20241031	172400	7257740	9980	9980	9980	9980	15
153	20241031	172300	7257740	9980	9980	9980	9980	0
154	20241031	172200	7257740	9980	9980	9980	9980	0
155	20241031	172100	7257740	9980	9980	9980	9980	0
156	20241031	172000	7257740	9980	9980	9980	9980	0
157	20241031	171900	7257740	9980	9980	9980	9980	0
158	20241031	171800	7257740	9980	9980	9980	9980	0
159	20241031	171700	7257740	9980	9980	9980	9980	0
160	20241031	171600	7257740	9980	9980	9980	9980	0
161	20241031	171500	7257740	9980	9980	9980	9980	0
162	20241031	171400	7257740	9980	9980	9980	9980	0
163	20241031	171300	7257740	9980	9980	9980	9980	0
164	20241031	171200	7257740	9980	9980	9980	9980	0
165	20241031	171100	7257740	9980	9980	9980	9980	0
166	20241031	171000	7257740	9980	9980	9980	9980	0
167	20241031	170900	7257740	9980	9980	9980	9980	0
168	20241031	170800	7257740	9980	9980	9980	9980	0
169	20241031	170700	7257740	9980	9980	9980	9980	0
170	20241031	170600	7257740	9980	9980	9980	9980	0
171	20241031	170500	7257740	9980	9980	9980	9980	0
172	20241031	170400	7257740	9980	9980	9980	9980	0
173	20241031	170300	7257740	9980	9980	9980	9980	0
174	20241031	170200	7257740	9980	9980	9980	9980	0
175	20241031	170100	7257740	9980	9980	9980	9980	0
176	20241031	170000	7257740	9980	9980	9980	9980	0
177	20241031	165900	7257740	9980	9980	9980	9980	0
178	20241031	165800	7257740	9980	9980	9980	9980	0
179	20241031	165700	7257740	9980	9980	9980	9980	0
180	20241031	165600	7257740	9980	9980	9980	9980	0
181	20241031	165500	7257740	9980	9980	9980	9980	0
182	20241031	165400	7257740	9980	9980	9980	9980	15
183	20241031	165300	7257740	9980	9980	9980	9980	0
184	20241031	165200	7257740	9980	9980	9980	9980	0
185	20241031	165100	7257740	9980	9980	9980	9980	0
186	20241031	165000	7257740	9980	9980	9980	9980	0
187	20241031	164900	7257740	9980	9980	9980	9980	0
188	20241031	164800	7257740	9980	9980	9980	9980	0
189	20241031	164700	7257740	9980	9980	9980	9980	0
190	20241031	164600	7257740	9980	9980	9980	9980	0
191	20241031	164500	7257740	9980	9980	9980	9980	0
192	20241031	164400	7257740	9980	9980	9980	9980	0
193	20241031	164300	7257740	9980	9980	9980	9980	0
194	20241031	164200	7257740	9980	9980	9980	9980	0
195	20241031	164100	7257740	9980	9980	9980	9980	0
196	20241031	164000	7257740	9980	9980	9980	9980	0
197	20241031	163900	7257740	9980	9980	9980	9980	0
198	20241031	163800	7257740	9980	9980	9980	9980	0
199	20241031	163700	7257740	9980	9980	9980	9980	0
200	20241031	163600	7257740	9980	9980	9980	9980	0
201	20241031	163500	7257740	9980	9980	9980	9980	0
202	20241031	163400	7257740	9980	9980	9980	9980	0
203	20241031	163300	7257740	9980	9980	9980	9980	0
204	20241031	163200	7257740	9980	9980	9980	9980	0
205	20241031	163100	7257740	9980	9980	9980	9980	0
206	20241031	163000	7257740	9980	9980	9980	9980	0
207	20241031	162900	7257740	9980	9980	9980	9980	0
208	20241031	162800	7257740	9980	9980	9980	9980	0
209	20241031	162700	7257740	9980	9980	9980	9980	0
210	20241031	162600	7257740	9980	9980	9980	9980	0
211	20241031	162500	7257740	9980	9980	9980	9980	0
212	20241031	162400	7257740	9980	9980	9980	9980	15
213	20241031	162300	7257740	9980	9980	9980	9980	0
214	20241031	162200	7257740	9980	9980	9980	9980	0
215	20241031	162100	7257740	9980	9980	9980	9980	0
216	20241031	162000	7257740	9980	9980	9980	9980	0
217	20241031	161900	7257740	9980	9980	9980	9980	0
218	20241031	161800	7257740	9980	9980	9980	9980	0
219	20241031	161700	7257740	9980	9980	9980	9980	0
220	20241031	161600	7257740	9980	9980	9980	9980	0
221	20241031	161500	7257740	9980	9980	9980	9980	0
222	20241031	161400	7257740	9980	9980	9980	9980	0
223	20241031	161300	7257740	9980	9980	9980	9980	0
224	20241031	161200	7257740	9980	9980	9980	9980	0
225	20241031	161100	7257740	9980	9980	9980	9980	0
226	20241031	161000	7257740	9980	9980	9980	9980	0
227	20241031	160900	7257740	9980	9980	9980	9980	0
228	20241031	160800	7257740	9980	9980	9980	9980	0
229	20241031	160700	7257740	9980	9980	9980	9980	0
230	20241031	160600	7257740	9980	9980	9980	9980	0
231	20241031	160500	7257740	9980	9980	9980	9980	0
232	20241031	160400	7257740	9980	9980	9980	9980	0
233	20241031	160300	7257740	9980	9980	9980	9980	0
234	20241031	160200	7257740	9980	9980	9980	9980	0
235	20241031	160100	7257740	9980	9980	9980	9980	0
236	20241031	160000	7257740	9980	9980	9980	9980	0
237	20241031	155900	7257740	9980	9980	9980	9980	0
238	20241031	155800	7257740	9980	9980	9980	9980	0
239	20241031	155700	7257740	9980	9980	9980	9980	0
240	20241031	155600	7257740	9980	9980	9980	9980	0
241	20241031	155500	7257740	9980	9980	9980	9980	0
242	20241031	155400	7257740	9980	9980	9980	9980	15
243	20241031	155300	7257740	9980	9980	9980	9980	0
244	20241031	155200	7257740	9980	9980	9980	9980	0
245	20241031	155100	7257740	9980	9980	9980	9980	0
246	20241031	155000	7257740	9980	9980	9980	9980	0
247	20241031	154900	7257740	9980	9980	9980	9980	0
248	20241031	154800	7257740	9980	9980	9980	9980	0
249	20241031	154700	7257740	9980	9980	9980	9980	0
250	20241031	154600	7257740	9980	9980	9980	9980	0
251	20241031	154500	7257740	9980	9980	9980	9980	0
252	20241031	154400	7257740	9980	9980	9980	9980	0
253	20241031	154300	7257740	9980	9980	9980	9980	0
254	20241031	154200	7257740	9980	9980	9980	9980	0
255	20241031	154100	7257740	9980	9980	9980	9980	0
256	20241031	154000	7257740	9980	9980	9980	9980	0
257	20241031	153900	7257740	9980	9980	9980	9980	0
258	20241031	153800	7257740	9980	9980	9980	9980	0
259	20241031	153700	7257740	9980	9980	9980	9980	0
260	20241031	153600	7257740	9980	9980	9980	9980	0
261	20241031	153500	7257740	9980	9980	9980	9980	0
262	20241031	153400	7257740	9980	9980	9980	9980	0
263	20241031	153300	7257740	9980	9980	9980	9980	0
264	20241031	153200	7257740	9980	9980	9980	9980	0
265	20241031	153100	7257740	9980	9980	9980	9980	0
266	20241031	153000	7257740	9980	9980	9980	9980	15
267	20241031	152900	7108040	9980	9980	9980	9980	0
268	20241031	152800	7108040	9980	9980	9980	9980	0
269	20241031	152700	7108040	9980	9980	9980	9980	0
270	20241031	152600	7108040	9980	9980	9980	9980	0
271	20241031	152500	7108040	9980	9980	9980	9980	0
272	20241031	152400	7108040	9980	9980	9980	9980	0
273	20241031	152300	7108040	9980	9980	9980	9980	0
274	20241031	152200	7108040	9980	9980	9980	9980	0
275	20241031	152100	7108040	9980	9980	9980	9980	0
276	20241031	152000	7108040	9980	9980	9980	9980	0
277	20241031	151900	7108040	9980	9980	9980	9980	98
278	20241031	151800	6130000	9980	9980	9980	9980	0
279	20241031	151700	6130000	9980	9980	9980	9980	0
280	20241031	151600	6130000	9980	9980	9980	9980	3
281	20241031	151500	6100060	9990	9990	9990	9990	0
282	20241031	151400	6100060	9990	9990	9990	9990	0
283	20241031	151300	6100060	9990	9990	9990	9990	0
284	20241031	151200	6100060	9990	9990	9990	9990	0
285	20241031	151100	6100060	9990	9990	9990	9990	0
286	20241031	151000	6100060	9990	9990	9990	9990	0
287	20241031	150900	6100060	9990	9990	9990	9990	0
288	20241031	150800	6100060	9990	9990	9990	9990	0
289	20241031	150700	6100060	9990	9990	9990	9990	0
290	20241031	150600	6100060	9990	9990	9990	9990	0
291	20241031	150500	6100060	9990	9990	9990	9990	0
292	20241031	150400	6100060	9990	9990	9990	9990	0
293	20241031	150300	6100060	9990	9990	9990	9990	0
294	20241031	150200	6100060	9990	9990	9990	9990	4
295	20241031	150100	6060100	9990	9990	9990	9990	0
296	20241031	150000	6060100	9990	9990	9990	9990	2
297	20241031	145900	6040120	9980	9990	9990	9980	3
298	20241031	145800	6010170	9990	9990	9990	9990	1
299	20241031	145700	6000180	9980	9980	9980	9980	0
300	20241031	145600	6000180	9980	9980	9980	9980	1
301	20241031	145500	5990200	9990	9990	9990	9990	0
302	20241031	145400	5990200	9990	9990	9990	9990	0
303	20241031	145300	5990200	9990	9990	9990	9990	0
304	20241031	145200	5990200	9990	9990	9990	9990	2
305	20241031	145100	5970220	9990	9990	9990	9990	0
306	20241031	145000	5970220	9990	9990	9990	9990	10
307	20241031	144900	5870320	9990	9990	9990	9990	0
308	20241031	144800	5870320	9990	9990	9990	9990	0
309	20241031	144700	5870320	9990	9990	9990	9990	0
310	20241031	144600	5870320	9990	9990	9990	9990	0
311	20241031	144500	5870320	9990	9990	9990	9990	0
312	20241031	144400	5870320	9990	9990	9990	9990	1
313	20241031	144300	5860330	9990	9990	9990	9990	1
314	20241031	144200	5850340	9990	9990	9990	9990	1
315	20241031	144100	5840350	9990	9990	9990	9990	4
316	20241031	144000	5800390	9990	9990	9990	9990	0
317	20241031	143900	5800390	9990	9990	9990	9990	0
318	20241031	143800	5800390	9990	9990	9990	9990	0
319	20241031	143700	5800390	9990	9990	9990	9990	0
320	20241031	143600	5800390	9990	9990	9990	9990	0
321	20241031	143500	5800390	9990	9990	9990	9990	0
322	20241031	143400	5800390	9990	9990	9990	9990	0
323	20241031	143300	5800390	9990	9990	9990	9990	0
324	20241031	143200	5800390	9990	9990	9990	9990	0
325	20241031	143100	5800390	9990	9990	9990	9990	0
326	20241031	143000	5800390	9990	9990	9990	9990	0
327	20241031	142900	5800390	9990	9990	9990	9990	0
328	20241031	142800	5800390	9990	9990	9990	9990	0
329	20241031	142700	5800390	9990	9990	9990	9990	0
330	20241031	142600	5800390	9990	9990	9990	9990	2
331	20241031	142500	5780410	9990	9990	9990	9990	1
332	20241031	142400	5770420	9990	9990	9990	9990	1
333	20241031	142300	5760430	9990	9990	9990	9990	0
334	20241031	142200	5760430	9990	9990	9990	9990	0
335	20241031	142100	5760430	9990	9990	9990	9990	0
336	20241031	142000	5760430	9990	9990	9990	9990	0
337	20241031	141900	5760430	9990	9990	9990	9990	0
338	20241031	141800	5760430	9990	9990	9990	9990	0
339	20241031	141700	5760430	9990	9990	9990	9990	0
340	20241031	141600	5760430	9990	9990	9990	9990	0
341	20241031	141500	5760430	9990	9990	9990	9990	0
342	20241031	141400	5760430	9990	9990	9990	9990	0
343	20241031	141300	5760430	9990	9990	9990	9990	0
344	20241031	141200	5760430	9990	9990	9990	9990	0
345	20241031	141100	5760430	9990	9990	9990	9990	3
346	20241031	141000	5730460	9990	9990	9990	9990	1
347	20241031	140900	5720470	9990	9990	9990	9990	2
348	20241031	140800	5700490	9990	9990	9990	9990	1
349	20241031	140700	5690500	9990	9990	9990	9990	0
350	20241031	140600	5690500	9990	9990	9990	9990	0
351	20241031	140500	5690500	9990	9990	9990	9990	0
352	20241031	140400	5690500	9990	9990	9990	9990	0
353	20241031	140300	5690500	9990	9990	9990	9990	0
354	20241031	140200	5690500	9990	9990	9990	9990	2
355	20241031	140100	5670520	9990	9990	9990	9990	0
356	20241031	140000	5670520	9990	9990	9990	9990	0
357	20241031	135900	5670520	9990	9990	9990	9990	0
358	20241031	135800	5670520	9990	9990	9990	9990	0
359	20241031	135700	5670520	9990	9990	9990	9990	0
360	20241031	135600	5670520	9990	9990	9990	9990	0
361	20241031	135500	5670520	9990	9990	9990	9990	0
362	20241031	135400	5670520	9990	9990	9990	9990	0
363	20241031	135300	5670520	9990	9990	9990	9990	0
364	20241031	135200	5670520	9990	9990	9990	9990	3
365	20241031	135100	5640550	9990	9990	9990	9990	1
366	20241031	135000	5630560	9990	9990	9990	9990	0
367	20241031	134900	5630560	9990	9990	9990	9990	0
368	20241031	134800	5630560	9990	9990	9990	9990	0
369	20241031	134700	5630560	9990	9990	9990	9990	0
370	20241031	134600	5630560	9990	9990	9990	9990	0
371	20241031	134500	5630560	9990	9990	9990	9990	0
372	20241031	134400	5630560	9990	9990	9990	9990	0
373	20241031	134300	5630560	9990	9990	9990	9990	0
374	20241031	134200	5630560	9990	9990	9990	9990	0
375	20241031	134100	5630560	9990	9990	9990	9990	0
376	20241031	134000	5630560	9990	9990	9990	9990	0
377	20241031	133900	5630560	9990	9990	9990	9990	0
378	20241031	133800	5630560	9990	9990	9990	9990	0
379	20241031	133700	5630560	9990	9990	9990	9990	1
380	20241031	133600	5620570	9990	9990	9990	9990	0
381	20241031	133500	5620570	9990	9990	9990	9990	3
382	20241031	133400	5590600	9990	9990	9990	9990	0
383	20241031	133300	5590600	9990	9990	9990	9990	0
384	20241031	133200	5590600	9990	9990	9990	9990	0
385	20241031	133100	5590600	9990	9990	9990	9990	0
386	20241031	133000	5590600	9990	9990	9990	9990	0
387	20241031	132900	5590600	9990	9990	9990	9990	0
388	20241031	132800	5590600	9990	9990	9990	9990	0
389	20241031	132700	5590600	9990	9990	9990	9990	0
390	20241031	132600	5590600	9990	9990	9990	9990	0
391	20241031	132500	5590600	9990	9990	9990	9990	0
392	20241031	132400	5590600	9990	9990	9990	9990	0
393	20241031	132300	5590600	9990	9990	9990	9990	0
394	20241031	132200	5590600	9990	9990	9990	9990	0
395	20241031	132100	5590600	9990	9990	9990	9990	0
396	20241031	132000	5590600	9990	9990	9990	9990	0
397	20241031	131900	5590600	9990	9990	9990	9990	0
398	20241031	131800	5590600	9990	9990	9990	9990	2
399	20241031	131700	5570620	9970	9970	9970	9970	0
400	20241031	131600	5570620	9970	9970	9970	9970	0
401	20241031	131500	5570620	9970	9970	9970	9970	0
402	20241031	131400	5570620	9970	9970	9970	9970	0
403	20241031	131300	5570620	9970	9970	9970	9970	0
404	20241031	131200	5570620	9970	9970	9970	9970	50
405	20241031	131100	5072120	9970	9980	9980	9970	12
406	20241031	131000	4952470	9990	9990	9990	9990	0
407	20241031	130900	4952470	9990	9990	9990	9990	11
408	20241031	130800	4842580	10000	10000	10000	10000	0
409	20241031	130700	4842580	10000	10000	10000	10000	0
410	20241031	130600	4842580	10000	10000	10000	10000	0
411	20241031	130500	4842580	10000	10000	10000	10000	0
412	20241031	130400	4842580	10000	10000	10000	10000	0
413	20241031	130300	4842580	10000	10000	10000	10000	1
414	20241031	130200	4832580	10000	10000	10000	10000	0
415	20241031	130100	4832580	10000	10000	10000	10000	2
416	20241031	130000	4812580	10000	10000	10000	10000	0
417	20241031	125900	4812580	10000	10000	10000	10000	0
418	20241031	125800	4812580	10000	10000	10000	10000	0
419	20241031	125700	4812580	10000	10000	10000	10000	0
420	20241031	125600	4812580	10000	10000	10000	10000	0
421	20241031	125500	4812580	10000	10000	10000	10000	0
422	20241031	125400	4812580	10000	10000	10000	10000	0
423	20241031	125300	4812580	10000	10000	10000	10000	0
424	20241031	125200	4812580	10000	10000	10000	10000	0
425	20241031	125100	4812580	10000	10000	10000	10000	0
426	20241031	125000	4812580	10000	10000	10000	10000	0
427	20241031	124900	4812580	10000	10000	10000	10000	0
428	20241031	124800	4812580	10000	10000	10000	10000	0
429	20241031	124700	4812580	10000	10000	10000	10000	0
430	20241031	124600	4812580	10000	10000	10000	10000	0
431	20241031	124500	4812580	10000	10000	10000	10000	2
432	20241031	124400	4792580	10000	10000	10000	10000	3
433	20241031	124300	4762580	10000	10000	10000	10000	0
434	20241031	124200	4762580	10000	10000	10000	10000	0
435	20241031	124100	4762580	10000	10000	10000	10000	0
436	20241031	124000	4762580	10000	10000	10000	10000	0
437	20241031	123900	4762580	10000	10000	10000	10000	0
438	20241031	123800	4762580	10000	10000	10000	10000	0
439	20241031	123700	4762580	10000	10000	10000	10000	0
440	20241031	123600	4762580	10000	10000	10000	10000	0
441	20241031	123500	4762580	10000	10000	10000	10000	0
442	20241031	123400	4762580	10000	10000	10000	10000	0
443	20241031	123300	4762580	10000	10000	10000	10000	0
444	20241031	123200	4762580	10000	10000	10000	10000	0
445	20241031	123100	4762580	10000	10000	10000	10000	0
446	20241031	123000	4762580	10000	10000	10000	10000	0
447	20241031	122900	4762580	10000	10000	10000	10000	3
448	20241031	122800	4732580	10000	10000	10000	10000	2
449	20241031	122700	4712580	10000	10000	10000	10000	0
450	20241031	122600	4712580	10000	10000	10000	10000	0
451	20241031	122500	4712580	10000	10000	10000	10000	0
452	20241031	122400	4712580	10000	10000	10000	10000	0
453	20241031	122300	4712580	10000	10000	10000	10000	0
454	20241031	122200	4712580	10000	10000	10000	10000	0
455	20241031	122100	4712580	10000	10000	10000	10000	0
456	20241031	122000	4712580	10000	10000	10000	10000	0
457	20241031	121900	4712580	10000	10000	10000	10000	0
458	20241031	121800	4712580	10000	10000	10000	10000	0
459	20241031	121700	4712580	10000	10000	10000	10000	0
460	20241031	121600	4712580	10000	10000	10000	10000	0
461	20241031	121500	4712580	10000	10000	10000	10000	0
462	20241031	121400	4712580	10000	10000	10000	10000	0
463	20241031	121300	4712580	10000	10000	10000	10000	0
464	20241031	121200	4712580	10000	10000	10000	10000	1
465	20241031	121100	4702580	10000	10000	10000	10000	3
466	20241031	121000	4672580	10000	10000	10000	10000	0
467	20241031	120900	4672580	10000	10000	10000	10000	0
468	20241031	120800	4672580	10000	10000	10000	10000	0
469	20241031	120700	4672580	10000	10000	10000	10000	0
470	20241031	120600	4672580	10000	10000	10000	10000	0
471	20241031	120500	4672580	10000	10000	10000	10000	0
472	20241031	120400	4672580	10000	10000	10000	10000	0
473	20241031	120300	4672580	10000	10000	10000	10000	0
474	20241031	120200	4672580	10000	10000	10000	10000	0
475	20241031	120100	4672580	10000	10000	10000	10000	0
476	20241031	120000	4672580	10000	10000	10000	10000	0
477	20241031	115900	4672580	10000	10000	10000	10000	0
478	20241031	115800	4672580	10000	10000	10000	10000	0
479	20241031	115700	4672580	10000	10000	10000	10000	0
480	20241031	115600	4672580	10000	10000	10000	10000	0
481	20241031	115500	4672580	10000	10000	10000	10000	0
482	20241031	115400	4672580	10000	10000	10000	10000	2
483	20241031	115300	4652580	9970	9970	9970	9970	0
484	20241031	115200	4652580	9970	9970	9970	9970	0
485	20241031	115100	4652580	9970	9970	9970	9970	0
486	20241031	115000	4652580	9970	9970	9970	9970	0
487	20241031	114900	4652580	9970	9970	9970	9970	0
488	20241031	114800	4652580	9970	9970	9970	9970	0
489	20241031	114700	4652580	9970	9970	9970	9970	0
490	20241031	114600	4652580	9970	9970	9970	9970	0
491	20241031	114500	4652580	9970	9970	9970	9970	0
492	20241031	114400	4652580	9970	9970	9970	9970	0
493	20241031	114300	4652580	9970	9970	9970	9970	0
494	20241031	114200	4652580	9970	9970	9970	9970	0
495	20241031	114100	4652580	9970	9970	9970	9970	0
496	20241031	114000	4652580	9970	9970	9970	9970	0
497	20241031	113900	4652580	9970	9970	9970	9970	0
498	20241031	113800	4652580	9970	9970	9970	9970	0
499	20241031	113700	4652580	9970	9970	9970	9970	3
500	20241031	113600	4622670	9970	9970	9970	9970	0
501	20241031	113500	4622670	9970	9970	9970	9970	0
502	20241031	113400	4622670	9970	9970	9970	9970	0
503	20241031	113300	4622670	9970	9970	9970	9970	0
504	20241031	113200	4622670	9970	9970	9970	9970	0
505	20241031	113100	4622670	9970	9970	9970	9970	0
506	20241031	113000	4622670	9970	9970	9970	9970	0
507	20241031	112900	4622670	9970	9970	9970	9970	0
508	20241031	112800	4622670	9970	9970	9970	9970	0
509	20241031	112700	4622670	9970	9970	9970	9970	0
510	20241031	112600	4622670	9970	9970	9970	9970	0
511	20241031	112500	4622670	9970	9970	9970	9970	0
512	20241031	112400	4622670	9970	9970	9970	9970	0
513	20241031	112300	4622670	9970	9970	9970	9970	0
514	20241031	112200	4622670	9970	9970	9970	9970	2
515	20241031	112100	4602730	9970	9970	9970	9970	0
516	20241031	112000	4602730	9970	9970	9970	9970	2
517	20241031	111900	4582790	9970	9970	9970	9970	0
518	20241031	111800	4582790	9970	9970	9970	9970	0
519	20241031	111700	4582790	9970	9970	9970	9970	0
520	20241031	111600	4582790	9970	9970	9970	9970	0
521	20241031	111500	4582790	9970	9970	9970	9970	0
522	20241031	111400	4582790	9970	9970	9970	9970	0
523	20241031	111300	4582790	9970	9970	9970	9970	0
524	20241031	111200	4582790	9970	9970	9970	9970	0
525	20241031	111100	4582790	9970	9970	9970	9970	0
526	20241031	111000	4582790	9970	9970	9970	9970	0
527	20241031	110900	4582790	9970	9970	9970	9970	0
528	20241031	110800	4582790	9970	9970	9970	9970	0
529	20241031	110700	4582790	9970	9970	9970	9970	0
530	20241031	110600	4582790	9970	9970	9970	9970	1
531	20241031	110500	4572820	9970	9970	9970	9970	0
532	20241031	110400	4572820	9970	9970	9970	9970	0
533	20241031	110300	4572820	9970	9970	9970	9970	3
534	20241031	110200	4542910	9970	9970	9970	9970	0
535	20241031	110100	4542910	9970	9970	9970	9970	0
536	20241031	110000	4542910	9970	9970	9970	9970	0
537	20241031	105900	4542910	9970	9970	9970	9970	0
538	20241031	105800	4542910	9970	9970	9970	9970	0
539	20241031	105700	4542910	9970	9970	9970	9970	0
540	20241031	105600	4542910	9970	9970	9970	9970	0
541	20241031	105500	4542910	9970	9970	9970	9970	0
542	20241031	105400	4542910	9970	9970	9970	9970	0
543	20241031	105300	4542910	9970	9970	9970	9970	1
544	20241031	105200	4532940	9970	9970	9970	9970	0
545	20241031	105100	4532940	9970	9970	9970	9970	0
546	20241031	105000	4532940	9970	9970	9970	9970	0
547	20241031	104900	4532940	9970	9970	9970	9970	1
548	20241031	104800	4522970	9970	9970	9970	9970	1
549	20241031	104700	4513000	9970	9970	9970	9970	1
550	20241031	104600	4503030	9970	9970	9970	9970	1
551	20241031	104500	4493060	9970	9970	9970	9970	0
552	20241031	104400	4493060	9970	9970	9970	9970	0
553	20241031	104300	4493060	9970	9970	9970	9970	0
554	20241031	104200	4493060	9970	9970	9970	9970	0
555	20241031	104100	4493060	9970	9970	9970	9970	0
556	20241031	104000	4493060	9970	9970	9970	9970	0
557	20241031	103900	4493060	9970	9970	9970	9970	0
558	20241031	103800	4493060	9970	9970	9970	9970	0
559	20241031	103700	4493060	9970	9970	9970	9970	0
560	20241031	103600	4493060	9970	9970	9970	9970	0
561	20241031	103500	4493060	9970	9970	9970	9970	0
562	20241031	103400	4493060	9970	9970	9970	9970	0
563	20241031	103300	4493060	9970	9970	9970	9970	1
564	20241031	103200	4483090	9970	9970	9970	9970	0
565	20241031	103100	4483090	9970	9970	9970	9970	0
566	20241031	103000	4483090	9970	9970	9970	9970	2
567	20241031	102900	4463150	9970	9970	9970	9970	1
568	20241031	102800	4453180	9970	9970	9970	9970	0
569	20241031	102700	4453180	9970	9970	9970	9970	0
570	20241031	102600	4453180	9970	9970	9970	9970	0
571	20241031	102500	4453180	9970	9970	9970	9970	0
572	20241031	102400	4453180	9970	9970	9970	9970	0
573	20241031	102300	4453180	9970	9970	9970	9970	0
574	20241031	102200	4453180	9970	9970	9970	9970	0
575	20241031	102100	4453180	9970	9970	9970	9970	0
576	20241031	102000	4453180	9970	9970	9970	9970	0
577	20241031	101900	4453180	9970	9970	9970	9970	0
578	20241031	101800	4453180	9970	9970	9970	9970	0
579	20241031	101700	4453180	9970	9970	9970	9970	0
580	20241031	101600	4453180	9970	9970	9970	9970	1
581	20241031	101500	4443210	9970	9970	9970	9970	0
582	20241031	101400	4443210	9970	9970	9970	9970	1
583	20241031	101300	4433240	9970	9970	9970	9970	2
584	20241031	101200	4413300	9970	9970	9970	9970	0
585	20241031	101100	4413300	9970	9970	9970	9970	0
586	20241031	101000	4413300	9970	9970	9970	9970	0
587	20241031	100900	4413300	9970	9970	9970	9970	0
588	20241031	100800	4413300	9970	9970	9970	9970	0
589	20241031	100700	4413300	9970	9970	9970	9970	0
590	20241031	100600	4413300	9970	9970	9970	9970	0
591	20241031	100500	4413300	9970	9970	9970	9970	0
592	20241031	100400	4413300	9970	9970	9970	9970	0
593	20241031	100300	4413300	9970	9970	9970	9970	0
594	20241031	100200	4413300	9970	9970	9970	9970	0
595	20241031	100100	4413300	9970	9970	9970	9970	0
596	20241031	100000	4413300	9970	9970	9970	9970	1
597	20241031	095900	4403330	9970	9970	9970	9970	0
598	20241031	095800	4403330	9970	9970	9970	9970	0
599	20241031	095700	4403330	9970	9970	9970	9970	0
600	20241031	095600	4403330	9970	9970	9970	9970	2
601	20241031	095500	4383390	9970	9970	9970	9970	0
602	20241031	095400	4383390	9970	9970	9970	9970	0
603	20241031	095300	4383390	9970	9970	9970	9970	0
604	20241031	095200	4383390	9970	9970	9970	9970	0
605	20241031	095100	4383390	9970	9970	9970	9970	0
606	20241031	095000	4383390	9970	9970	9970	9970	0
607	20241031	094900	4383390	9970	9970	9970	9970	0
608	20241031	094800	4383390	9970	9970	9970	9970	0
609	20241031	094700	4383390	9970	9970	9970	9970	0
610	20241031	094600	4383390	9970	9970	9970	9970	0
611	20241031	094500	4383390	9970	9970	9970	9970	0
612	20241031	094400	4383390	9970	9970	9970	9970	0
613	20241031	094300	4383390	9970	9970	9970	9970	0
614	20241031	094200	4383390	9970	9970	9970	9970	0
615	20241031	094100	4383390	9970	9970	9970	9970	0
616	20241031	094000	4383390	9970	9970	9970	9970	0
617	20241031	093900	4383390	9970	9970	9970	9970	0
618	20241031	093800	4383390	9970	9970	9970	9970	0
619	20241031	093700	4383390	9970	9970	9970	9970	0
620	20241031	093600	4383390	9970	9970	9970	9970	0
621	20241031	093500	4383390	9970	9970	9970	9970	0
622	20241031	093400	4383390	9970	9970	9970	9970	173
623	20241031	093300	2658580	9970	9970	9970	9970	9
624	20241031	093200	2568850	9970	9970	9970	9970	0
625	20241031	093100	2568850	9970	9970	9970	9970	0
626	20241031	093000	2568850	9970	9970	9970	9970	19
627	20241031	092900	2379420	9970	9970	9970	9970	0
628	20241031	092800	2379420	9970	9970	9970	9970	0
629	20241031	092700	2379420	9970	9970	9970	9970	0
630	20241031	092600	2379420	9970	9970	9970	9970	0
631	20241031	092500	2379420	9970	9970	9970	9970	0
632	20241031	092400	2379420	9970	9970	9970	9970	1
633	20241031	092300	2369450	9970	9970	9970	9970	0
634	20241031	092200	2369450	9970	9970	9970	9970	0
635	20241031	092100	2369450	9970	9970	9970	9970	0
636	20241031	092000	2369450	9970	9970	9970	9970	5
637	20241031	091900	2319600	10030	10030	10030	10030	106
638	20241031	091800	1256420	10030	10030	10030	10030	0
639	20241031	091700	1256420	10030	10030	10030	10030	9
640	20241031	091600	1166150	10030	10030	10030	10030	11
641	20241031	091500	1055820	9980	9980	9980	9980	0
642	20241031	091400	1055820	9980	9980	9980	9980	0
643	20241031	091300	1055820	9980	9980	9980	9980	0
644	20241031	091200	1055820	9980	9980	9980	9980	10
645	20241031	091100	956020	10070	10070	10070	10070	0
646	20241031	091000	956020	10070	10070	10070	10070	0
647	20241031	090900	956020	10070	10070	10070	10070	0
648	20241031	090800	956020	10070	10070	10070	10070	0
649	20241031	090700	956020	10070	10070	10070	10070	0
650	20241031	090600	956020	10070	10070	10070	10070	0
651	20241031	090500	956020	10070	10070	10070	10070	0
652	20241031	090400	956020	10070	10070	10070	10070	0
653	20241031	090300	956020	10070	10070	10070	10070	4
654	20241031	090200	915740	10080	10080	10080	10080	0
655	20241031	090100	915740	10080	10080	10080	10080	0
656	20241031	090000	915740	10080	9970	10080	9970	91