KissMeData/093920/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200700	33505950	5830	5830	5830	5830	149
3	20241031	200600	33505950	5830	5830	5830	5830	0
4	20241031	200500	33505950	5830	5830	5830	5830	0
5	20241031	200400	33505950	5830	5830	5830	5830	0
6	20241031	200300	33505950	5830	5830	5830	5830	0
7	20241031	200200	33505950	5830	5830	5830	5830	0
8	20241031	200100	33505950	5830	5830	5830	5830	0
9	20241031	200000	33505950	5830	5830	5830	5830	0
10	20241031	195900	33505950	5830	5830	5830	5830	0
11	20241031	195800	33505950	5830	5830	5830	5830	0
12	20241031	195700	33505950	5830	5830	5830	5830	0
13	20241031	195600	33505950	5830	5830	5830	5830	0
14	20241031	195500	33505950	5830	5830	5830	5830	0
15	20241031	195400	33505950	5830	5830	5830	5830	0
16	20241031	195300	33505950	5830	5830	5830	5830	0
17	20241031	195200	33505950	5830	5830	5830	5830	0
18	20241031	195100	33505950	5830	5830	5830	5830	0
19	20241031	195000	33505950	5830	5830	5830	5830	0
20	20241031	194900	33505950	5830	5830	5830	5830	0
21	20241031	194800	33505950	5830	5830	5830	5830	0
22	20241031	194700	33505950	5830	5830	5830	5830	0
23	20241031	194600	33505950	5830	5830	5830	5830	0
24	20241031	194500	33505950	5830	5830	5830	5830	0
25	20241031	194400	33505950	5830	5830	5830	5830	0
26	20241031	194300	33505950	5830	5830	5830	5830	0
27	20241031	194200	33505950	5830	5830	5830	5830	0
28	20241031	194100	33505950	5830	5830	5830	5830	0
29	20241031	194000	33505950	5830	5830	5830	5830	0
30	20241031	193900	33505950	5830	5830	5830	5830	0
31	20241031	193800	33505950	5830	5830	5830	5830	0
32	20241031	193700	33505950	5830	5830	5830	5830	149
33	20241031	193600	33505950	5830	5830	5830	5830	0
34	20241031	193500	33505950	5830	5830	5830	5830	0
35	20241031	193400	33505950	5830	5830	5830	5830	0
36	20241031	193300	33505950	5830	5830	5830	5830	0
37	20241031	193200	33505950	5830	5830	5830	5830	0
38	20241031	193100	33505950	5830	5830	5830	5830	0
39	20241031	193000	33505950	5830	5830	5830	5830	0
40	20241031	192900	33505950	5830	5830	5830	5830	0
41	20241031	192800	33505950	5830	5830	5830	5830	0
42	20241031	192700	33505950	5830	5830	5830	5830	0
43	20241031	192600	33505950	5830	5830	5830	5830	0
44	20241031	192500	33505950	5830	5830	5830	5830	0
45	20241031	192400	33505950	5830	5830	5830	5830	0
46	20241031	192300	33505950	5830	5830	5830	5830	0
47	20241031	192200	33505950	5830	5830	5830	5830	0
48	20241031	192100	33505950	5830	5830	5830	5830	0
49	20241031	192000	33505950	5830	5830	5830	5830	0
50	20241031	191900	33505950	5830	5830	5830	5830	0
51	20241031	191800	33505950	5830	5830	5830	5830	0
52	20241031	191700	33505950	5830	5830	5830	5830	0
53	20241031	191600	33505950	5830	5830	5830	5830	0
54	20241031	191500	33505950	5830	5830	5830	5830	0
55	20241031	191400	33505950	5830	5830	5830	5830	0
56	20241031	191300	33505950	5830	5830	5830	5830	0
57	20241031	191200	33505950	5830	5830	5830	5830	0
58	20241031	191100	33505950	5830	5830	5830	5830	0
59	20241031	191000	33505950	5830	5830	5830	5830	0
60	20241031	190900	33505950	5830	5830	5830	5830	0
61	20241031	190800	33505950	5830	5830	5830	5830	0
62	20241031	190700	33505950	5830	5830	5830	5830	149
63	20241031	190600	33505950	5830	5830	5830	5830	0
64	20241031	190500	33505950	5830	5830	5830	5830	0
65	20241031	190400	33505950	5830	5830	5830	5830	0
66	20241031	190300	33505950	5830	5830	5830	5830	0
67	20241031	190200	33505950	5830	5830	5830	5830	0
68	20241031	190100	33505950	5830	5830	5830	5830	0
69	20241031	190000	33505950	5830	5830	5830	5830	0
70	20241031	185900	33505950	5830	5830	5830	5830	0
71	20241031	185800	33505950	5830	5830	5830	5830	0
72	20241031	185700	33505950	5830	5830	5830	5830	0
73	20241031	185600	33505950	5830	5830	5830	5830	0
74	20241031	185500	33505950	5830	5830	5830	5830	0
75	20241031	185400	33505950	5830	5830	5830	5830	0
76	20241031	185300	33505950	5830	5830	5830	5830	0
77	20241031	185200	33505950	5830	5830	5830	5830	0
78	20241031	185100	33505950	5830	5830	5830	5830	0
79	20241031	185000	33505950	5830	5830	5830	5830	0
80	20241031	184900	33505950	5830	5830	5830	5830	0
81	20241031	184800	33505950	5830	5830	5830	5830	0
82	20241031	184700	33505950	5830	5830	5830	5830	0
83	20241031	184600	33505950	5830	5830	5830	5830	0
84	20241031	184500	33505950	5830	5830	5830	5830	0
85	20241031	184400	33505950	5830	5830	5830	5830	0
86	20241031	184300	33505950	5830	5830	5830	5830	0
87	20241031	184200	33505950	5830	5830	5830	5830	0
88	20241031	184100	33505950	5830	5830	5830	5830	0
89	20241031	184000	33505950	5830	5830	5830	5830	0
90	20241031	183900	33505950	5830	5830	5830	5830	0
91	20241031	183800	33505950	5830	5830	5830	5830	0
92	20241031	183700	33505950	5830	5830	5830	5830	149
93	20241031	183600	33505950	5830	5830	5830	5830	0
94	20241031	183500	33505950	5830	5830	5830	5830	0
95	20241031	183400	33505950	5830	5830	5830	5830	0
96	20241031	183300	33505950	5830	5830	5830	5830	0
97	20241031	183200	33505950	5830	5830	5830	5830	0
98	20241031	183100	33505950	5830	5830	5830	5830	0
99	20241031	183000	33505950	5830	5830	5830	5830	0
100	20241031	182900	33505950	5830	5830	5830	5830	0
101	20241031	182800	33505950	5830	5830	5830	5830	0
102	20241031	182700	33505950	5830	5830	5830	5830	0
103	20241031	182600	33505950	5830	5830	5830	5830	0
104	20241031	182500	33505950	5830	5830	5830	5830	0
105	20241031	182400	33505950	5830	5830	5830	5830	0
106	20241031	182300	33505950	5830	5830	5830	5830	0
107	20241031	182200	33505950	5830	5830	5830	5830	0
108	20241031	182100	33505950	5830	5830	5830	5830	0
109	20241031	182000	33505950	5830	5830	5830	5830	0
110	20241031	181900	33505950	5830	5830	5830	5830	0
111	20241031	181800	33505950	5830	5830	5830	5830	0
112	20241031	181700	33505950	5830	5830	5830	5830	0
113	20241031	181600	33505950	5830	5830	5830	5830	0
114	20241031	181500	33505950	5830	5830	5830	5830	0
115	20241031	181400	33505950	5830	5830	5830	5830	0
116	20241031	181300	33505950	5830	5830	5830	5830	0
117	20241031	181200	33505950	5830	5830	5830	5830	0
118	20241031	181100	33505950	5830	5830	5830	5830	0
119	20241031	181000	33505950	5830	5830	5830	5830	0
120	20241031	180900	33505950	5830	5830	5830	5830	0
121	20241031	180800	33505950	5830	5830	5830	5830	0
122	20241031	180700	33505950	5830	5830	5830	5830	149
123	20241031	180600	33505950	5830	5830	5830	5830	0
124	20241031	180500	33505950	5830	5830	5830	5830	0
125	20241031	180400	33505950	5830	5830	5830	5830	0
126	20241031	180300	33505950	5830	5830	5830	5830	0
127	20241031	180200	33505950	5830	5830	5830	5830	0
128	20241031	180100	33505950	5830	5830	5830	5830	0
129	20241031	180000	33505950	5830	5830	5830	5830	0
130	20241031	175900	33505950	5830	5830	5830	5830	0
131	20241031	175800	33505950	5830	5830	5830	5830	0
132	20241031	175700	33505950	5830	5830	5830	5830	0
133	20241031	175600	33505950	5830	5830	5830	5830	0
134	20241031	175500	33505950	5830	5830	5830	5830	0
135	20241031	175400	33505950	5830	5830	5830	5830	0
136	20241031	175300	33505950	5830	5830	5830	5830	0
137	20241031	175200	33505950	5830	5830	5830	5830	0
138	20241031	175100	33505950	5830	5830	5830	5830	0
139	20241031	175000	33505950	5830	5830	5830	5830	0
140	20241031	174900	33505950	5830	5830	5830	5830	0
141	20241031	174800	33505950	5830	5830	5830	5830	0
142	20241031	174700	33505950	5830	5830	5830	5830	0
143	20241031	174600	33505950	5830	5830	5830	5830	0
144	20241031	174500	33505950	5830	5830	5830	5830	0
145	20241031	174400	33505950	5830	5830	5830	5830	0
146	20241031	174300	33505950	5830	5830	5830	5830	0
147	20241031	174200	33505950	5830	5830	5830	5830	0
148	20241031	174100	33505950	5830	5830	5830	5830	0
149	20241031	174000	33505950	5830	5830	5830	5830	0
150	20241031	173900	33505950	5830	5830	5830	5830	0
151	20241031	173800	33505950	5830	5830	5830	5830	0
152	20241031	173700	33505950	5830	5830	5830	5830	149
153	20241031	173600	33505950	5830	5830	5830	5830	0
154	20241031	173500	33505950	5830	5830	5830	5830	0
155	20241031	173400	33505950	5830	5830	5830	5830	0
156	20241031	173300	33505950	5830	5830	5830	5830	0
157	20241031	173200	33505950	5830	5830	5830	5830	0
158	20241031	173100	33505950	5830	5830	5830	5830	0
159	20241031	173000	33505950	5830	5830	5830	5830	0
160	20241031	172900	33505950	5830	5830	5830	5830	0
161	20241031	172800	33505950	5830	5830	5830	5830	0
162	20241031	172700	33505950	5830	5830	5830	5830	0
163	20241031	172600	33505950	5830	5830	5830	5830	0
164	20241031	172500	33505950	5830	5830	5830	5830	0
165	20241031	172400	33505950	5830	5830	5830	5830	0
166	20241031	172300	33505950	5830	5830	5830	5830	0
167	20241031	172200	33505950	5830	5830	5830	5830	0
168	20241031	172100	33505950	5830	5830	5830	5830	0
169	20241031	172000	33505950	5830	5830	5830	5830	0
170	20241031	171900	33505950	5830	5830	5830	5830	0
171	20241031	171800	33505950	5830	5830	5830	5830	0
172	20241031	171700	33505950	5830	5830	5830	5830	0
173	20241031	171600	33505950	5830	5830	5830	5830	0
174	20241031	171500	33505950	5830	5830	5830	5830	0
175	20241031	171400	33505950	5830	5830	5830	5830	0
176	20241031	171300	33505950	5830	5830	5830	5830	0
177	20241031	171200	33505950	5830	5830	5830	5830	0
178	20241031	171100	33505950	5830	5830	5830	5830	0
179	20241031	171000	33505950	5830	5830	5830	5830	0
180	20241031	170900	33505950	5830	5830	5830	5830	0
181	20241031	170800	33505950	5830	5830	5830	5830	0
182	20241031	170700	33505950	5830	5830	5830	5830	149
183	20241031	170600	33505950	5830	5830	5830	5830	0
184	20241031	170500	33505950	5830	5830	5830	5830	0
185	20241031	170400	33505950	5830	5830	5830	5830	0
186	20241031	170300	33505950	5830	5830	5830	5830	0
187	20241031	170200	33505950	5830	5830	5830	5830	0
188	20241031	170100	33505950	5830	5830	5830	5830	0
189	20241031	170000	33505950	5830	5830	5830	5830	0
190	20241031	165900	33505950	5830	5830	5830	5830	0
191	20241031	165800	33505950	5830	5830	5830	5830	0
192	20241031	165700	33505950	5830	5830	5830	5830	0
193	20241031	165600	33505950	5830	5830	5830	5830	0
194	20241031	165500	33505950	5830	5830	5830	5830	0
195	20241031	165400	33505950	5830	5830	5830	5830	0
196	20241031	165300	33505950	5830	5830	5830	5830	0
197	20241031	165200	33505950	5830	5830	5830	5830	0
198	20241031	165100	33505950	5830	5830	5830	5830	0
199	20241031	165000	33505950	5830	5830	5830	5830	0
200	20241031	164900	33505950	5830	5830	5830	5830	0
201	20241031	164800	33505950	5830	5830	5830	5830	0
202	20241031	164700	33505950	5830	5830	5830	5830	0
203	20241031	164600	33505950	5830	5830	5830	5830	0
204	20241031	164500	33505950	5830	5830	5830	5830	0
205	20241031	164400	33505950	5830	5830	5830	5830	0
206	20241031	164300	33505950	5830	5830	5830	5830	0
207	20241031	164200	33505950	5830	5830	5830	5830	0
208	20241031	164100	33505950	5830	5830	5830	5830	0
209	20241031	164000	33505950	5830	5830	5830	5830	0
210	20241031	163900	33505950	5830	5830	5830	5830	0
211	20241031	163800	33505950	5830	5830	5830	5830	0
212	20241031	163700	33505950	5830	5830	5830	5830	149
213	20241031	163600	33505950	5830	5830	5830	5830	0
214	20241031	163500	33505950	5830	5830	5830	5830	0
215	20241031	163400	33505950	5830	5830	5830	5830	0
216	20241031	163300	33505950	5830	5830	5830	5830	0
217	20241031	163200	33505950	5830	5830	5830	5830	0
218	20241031	163100	33505950	5830	5830	5830	5830	0
219	20241031	163000	33505950	5830	5830	5830	5830	0
220	20241031	162900	33505950	5830	5830	5830	5830	0
221	20241031	162800	33505950	5830	5830	5830	5830	0
222	20241031	162700	33505950	5830	5830	5830	5830	0
223	20241031	162600	33505950	5830	5830	5830	5830	0
224	20241031	162500	33505950	5830	5830	5830	5830	0
225	20241031	162400	33505950	5830	5830	5830	5830	0
226	20241031	162300	33505950	5830	5830	5830	5830	0
227	20241031	162200	33505950	5830	5830	5830	5830	0
228	20241031	162100	33505950	5830	5830	5830	5830	0
229	20241031	162000	33505950	5830	5830	5830	5830	0
230	20241031	161900	33505950	5830	5830	5830	5830	0
231	20241031	161800	33505950	5830	5830	5830	5830	0
232	20241031	161700	33505950	5830	5830	5830	5830	0
233	20241031	161600	33505950	5830	5830	5830	5830	0
234	20241031	161500	33505950	5830	5830	5830	5830	0
235	20241031	161400	33505950	5830	5830	5830	5830	0
236	20241031	161300	33505950	5830	5830	5830	5830	0
237	20241031	161200	33505950	5830	5830	5830	5830	0
238	20241031	161100	33505950	5830	5830	5830	5830	0
239	20241031	161000	33505950	5830	5830	5830	5830	0
240	20241031	160900	33505950	5830	5830	5830	5830	0
241	20241031	160800	33505950	5830	5830	5830	5830	0
242	20241031	160700	33505950	5830	5830	5830	5830	149
243	20241031	160600	33505950	5830	5830	5830	5830	0
244	20241031	160500	33505950	5830	5830	5830	5830	0
245	20241031	160400	33505950	5830	5830	5830	5830	0
246	20241031	160300	33505950	5830	5830	5830	5830	0
247	20241031	160200	33505950	5830	5830	5830	5830	0
248	20241031	160100	33505950	5830	5830	5830	5830	0
249	20241031	160000	33505950	5830	5830	5830	5830	0
250	20241031	155900	33505950	5830	5830	5830	5830	0
251	20241031	155800	33505950	5830	5830	5830	5830	0
252	20241031	155700	33505950	5830	5830	5830	5830	0
253	20241031	155600	33505950	5830	5830	5830	5830	0
254	20241031	155500	33505950	5830	5830	5830	5830	0
255	20241031	155400	33505950	5830	5830	5830	5830	0
256	20241031	155300	33505950	5830	5830	5830	5830	0
257	20241031	155200	33505950	5830	5830	5830	5830	0
258	20241031	155100	33505950	5830	5830	5830	5830	0
259	20241031	155000	33505950	5830	5830	5830	5830	0
260	20241031	154900	33505950	5830	5830	5830	5830	0
261	20241031	154800	33505950	5830	5830	5830	5830	0
262	20241031	154700	33505950	5830	5830	5830	5830	0
263	20241031	154600	33505950	5830	5830	5830	5830	0
264	20241031	154500	33505950	5830	5830	5830	5830	0
265	20241031	154400	33505950	5830	5830	5830	5830	0
266	20241031	154300	33505950	5830	5830	5830	5830	0
267	20241031	154200	33505950	5830	5830	5830	5830	0
268	20241031	154100	33505950	5830	5830	5830	5830	0
269	20241031	154000	33505950	5830	5830	5830	5830	0
270	20241031	153900	33505950	5830	5830	5830	5830	0
271	20241031	153800	33505950	5830	5830	5830	5830	0
272	20241031	153700	33505950	5830	5830	5830	5830	149
273	20241031	153600	33505950	5830	5830	5830	5830	0
274	20241031	153500	33505950	5830	5830	5830	5830	0
275	20241031	153400	33505950	5830	5830	5830	5830	0
276	20241031	153300	33505950	5830	5830	5830	5830	0
277	20241031	153200	33505950	5830	5830	5830	5830	0
278	20241031	153100	33505950	5830	5830	5830	5830	0
279	20241031	153000	33505950	5830	5830	5830	5830	149
280	20241031	152900	32637280	5830	5830	5830	5830	0
281	20241031	152800	32637280	5830	5830	5830	5830	0
282	20241031	152700	32637280	5830	5830	5830	5830	0
283	20241031	152600	32637280	5830	5830	5830	5830	0
284	20241031	152500	32637280	5830	5830	5830	5830	0
285	20241031	152400	32637280	5830	5830	5830	5830	0
286	20241031	152300	32637280	5830	5830	5830	5830	0
287	20241031	152200	32637280	5830	5830	5830	5830	0
288	20241031	152100	32637280	5830	5830	5830	5830	0
289	20241031	152000	32637280	5830	5830	5830	5830	0
290	20241031	151900	32637280	5830	5830	5830	5830	1
291	20241031	151800	32631450	5820	5820	5820	5820	44
292	20241031	151700	32375370	5830	5830	5830	5830	0
293	20241031	151600	32375370	5830	5830	5830	5830	0
294	20241031	151500	32375370	5830	5830	5830	5830	0
295	20241031	151400	32375370	5830	5830	5830	5830	0
296	20241031	151300	32375370	5830	5830	5830	5830	0
297	20241031	151200	32375370	5830	5830	5830	5830	0
298	20241031	151100	32375370	5830	5830	5830	5830	0
299	20241031	151000	32375370	5830	5830	5830	5830	1
300	20241031	150900	32369540	5820	5820	5820	5820	1
301	20241031	150800	32363720	5830	5830	5830	5830	0
302	20241031	150700	32363720	5830	5830	5830	5830	0
303	20241031	150600	32363720	5830	5830	5830	5830	0
304	20241031	150500	32363720	5830	5830	5830	5830	0
305	20241031	150400	32363720	5830	5830	5830	5830	0
306	20241031	150300	32363720	5830	5830	5830	5830	0
307	20241031	150200	32363720	5830	5830	5830	5830	80
308	20241031	150100	31897320	5820	5820	5820	5820	0
309	20241031	150000	31897320	5820	5820	5820	5820	0
310	20241031	145900	31897320	5820	5820	5820	5820	6
311	20241031	145800	31862400	5830	5830	5830	5830	0
312	20241031	145700	31862400	5830	5830	5830	5830	0
313	20241031	145600	31862400	5830	5830	5830	5830	80
314	20241031	145500	31396000	5830	5830	5830	5830	0
315	20241031	145400	31396000	5830	5830	5830	5830	0
316	20241031	145300	31396000	5830	5830	5830	5830	1
317	20241031	145200	31390170	5820	5820	5820	5820	0
318	20241031	145100	31390170	5820	5820	5820	5820	0
319	20241031	145000	31390170	5820	5820	5820	5820	0
320	20241031	144900	31390170	5820	5820	5820	5820	32
321	20241031	144800	31203930	5820	5820	5820	5820	0
322	20241031	144700	31203930	5820	5820	5820	5820	1
323	20241031	144600	31198110	5830	5830	5830	5830	0
324	20241031	144500	31198110	5830	5830	5830	5830	72
325	20241031	144400	30778350	5820	5820	5820	5820	8
326	20241031	144300	30731790	5830	5810	5830	5810	262
327	20241031	144200	29206140	5820	5820	5820	5820	0
328	20241031	144100	29206140	5820	5820	5820	5820	2
329	20241031	144000	29194500	5820	5820	5820	5820	0
330	20241031	143900	29194500	5820	5820	5820	5820	0
331	20241031	143800	29194500	5820	5820	5820	5820	0
332	20241031	143700	29194500	5820	5820	5820	5820	0
333	20241031	143600	29194500	5820	5820	5820	5820	0
334	20241031	143500	29194500	5820	5820	5820	5820	0
335	20241031	143400	29194500	5820	5820	5820	5820	52
336	20241031	143300	28891860	5820	5820	5820	5820	9
337	20241031	143200	28839480	5820	5820	5820	5820	0
338	20241031	143100	28839480	5820	5820	5820	5820	0
339	20241031	143000	28839480	5820	5820	5820	5820	0
340	20241031	142900	28839480	5820	5820	5820	5820	0
341	20241031	142800	28839480	5820	5820	5820	5820	0
342	20241031	142700	28839480	5820	5820	5820	5820	0
343	20241031	142600	28839480	5820	5820	5820	5820	5
344	20241031	142500	28810380	5830	5830	5830	5830	0
345	20241031	142400	28810380	5830	5830	5830	5830	0
346	20241031	142300	28810380	5830	5830	5830	5830	0
347	20241031	142200	28810380	5830	5830	5830	5830	0
348	20241031	142100	28810380	5830	5830	5830	5830	0
349	20241031	142000	28810380	5830	5830	5830	5830	0
350	20241031	141900	28810380	5830	5830	5830	5830	0
351	20241031	141800	28810380	5830	5830	5830	5830	0
352	20241031	141700	28810380	5830	5830	5830	5830	0
353	20241031	141600	28810380	5830	5830	5830	5830	1
354	20241031	141500	28804550	5830	5830	5830	5830	6
355	20241031	141400	28769570	5830	5830	5830	5830	0
356	20241031	141300	28769570	5830	5830	5830	5830	0
357	20241031	141200	28769570	5830	5830	5830	5830	0
358	20241031	141100	28769570	5830	5830	5830	5830	0
359	20241031	141000	28769570	5830	5830	5830	5830	0
360	20241031	140900	28769570	5830	5830	5830	5830	0
361	20241031	140800	28769570	5830	5830	5830	5830	0
362	20241031	140700	28769570	5830	5830	5830	5830	0
363	20241031	140600	28769570	5830	5830	5830	5830	0
364	20241031	140500	28769570	5830	5830	5830	5830	0
365	20241031	140400	28769570	5830	5830	5830	5830	0
366	20241031	140300	28769570	5830	5830	5830	5830	0
367	20241031	140200	28769570	5830	5830	5830	5830	0
368	20241031	140100	28769570	5830	5830	5830	5830	15
369	20241031	140000	28682120	5830	5830	5830	5830	0
370	20241031	135900	28682120	5830	5830	5830	5830	0
371	20241031	135800	28682120	5830	5830	5830	5830	200
372	20241031	135700	27516120	5830	5830	5830	5830	0
373	20241031	135600	27516120	5830	5830	5830	5830	0
374	20241031	135500	27516120	5830	5830	5830	5830	0
375	20241031	135400	27516120	5830	5830	5830	5820	22
376	20241031	135300	27388060	5830	5830	5830	5830	0
377	20241031	135200	27388060	5830	5830	5830	5830	0
378	20241031	135100	27388060	5830	5830	5830	5830	0
379	20241031	135000	27388060	5830	5830	5830	5830	0
380	20241031	134900	27388060	5830	5830	5830	5830	1
381	20241031	134800	27382230	5830	5830	5830	5830	0
382	20241031	134700	27382230	5830	5830	5830	5830	0
383	20241031	134600	27382230	5830	5830	5830	5830	0
384	20241031	134500	27382230	5830	5830	5830	5830	0
385	20241031	134400	27382230	5830	5830	5830	5830	0
386	20241031	134300	27382230	5830	5830	5830	5830	0
387	20241031	134200	27382230	5830	5830	5830	5830	1
388	20241031	134100	27376400	5830	5830	5830	5830	0
389	20241031	134000	27376400	5830	5830	5830	5830	0
390	20241031	133900	27376400	5830	5830	5830	5830	0
391	20241031	133800	27376400	5830	5830	5830	5830	0
392	20241031	133700	27376400	5830	5830	5830	5830	0
393	20241031	133600	27376400	5830	5830	5830	5830	1
394	20241031	133500	27370570	5830	5830	5830	5830	0
395	20241031	133400	27370570	5830	5830	5830	5830	0
396	20241031	133300	27370570	5830	5830	5830	5830	0
397	20241031	133200	27370570	5830	5830	5830	5830	0
398	20241031	133100	27370570	5830	5830	5830	5830	0
399	20241031	133000	27370570	5830	5830	5830	5830	1
400	20241031	132900	27364740	5830	5830	5830	5830	0
401	20241031	132800	27364740	5830	5830	5830	5830	0
402	20241031	132700	27364740	5830	5830	5830	5830	0
403	20241031	132600	27364740	5830	5830	5830	5830	0
404	20241031	132500	27364740	5830	5830	5830	5830	0
405	20241031	132400	27364740	5830	5830	5830	5830	1
406	20241031	132300	27358910	5830	5830	5830	5830	0
407	20241031	132200	27358910	5830	5830	5830	5830	0
408	20241031	132100	27358910	5830	5830	5830	5830	0
409	20241031	132000	27358910	5830	5830	5830	5830	0
410	20241031	131900	27358910	5830	5830	5830	5830	0
411	20241031	131800	27358910	5830	5830	5830	5830	1
412	20241031	131700	27353080	5830	5830	5830	5830	0
413	20241031	131600	27353080	5830	5830	5830	5830	0
414	20241031	131500	27353080	5830	5830	5830	5830	0
415	20241031	131400	27353080	5830	5830	5830	5830	50
416	20241031	131300	27061580	5840	5840	5840	5840	0
417	20241031	131200	27061580	5840	5840	5840	5840	9
418	20241031	131100	27009020	5840	5840	5840	5840	0
419	20241031	131000	27009020	5840	5840	5840	5840	0
420	20241031	130900	27009020	5840	5840	5840	5840	0
421	20241031	130800	27009020	5840	5840	5840	5840	0
422	20241031	130700	27009020	5840	5840	5840	5840	0
423	20241031	130600	27009020	5840	5840	5840	5840	1
424	20241031	130500	27003180	5830	5830	5830	5830	0
425	20241031	130400	27003180	5830	5830	5830	5830	0
426	20241031	130300	27003180	5830	5830	5830	5830	0
427	20241031	130200	27003180	5830	5830	5830	5830	0
428	20241031	130100	27003180	5830	5830	5830	5830	0
429	20241031	130000	27003180	5830	5830	5830	5830	1
430	20241031	125900	26997350	5840	5840	5840	5840	1
431	20241031	125800	26991510	5840	5840	5840	5840	5
432	20241031	125700	26962310	5840	5840	5840	5840	5
433	20241031	125600	26933110	5840	5840	5840	5840	0
434	20241031	125500	26933110	5840	5840	5840	5840	0
435	20241031	125400	26933110	5840	5840	5840	5840	38
436	20241031	125300	26711190	5840	5830	5840	5830	402
437	20241031	125200	24366480	5820	5820	5820	5820	371
438	20241031	125100	22207260	5800	5800	5800	5800	0
439	20241031	125000	22207260	5800	5800	5800	5800	0
440	20241031	124900	22207260	5800	5800	5800	5800	0
441	20241031	124800	22207260	5800	5810	5820	5800	751
442	20241031	124700	17847240	5820	5820	5820	5820	0
443	20241031	124600	17847240	5820	5820	5820	5820	0
444	20241031	124500	17847240	5820	5820	5820	5820	1
445	20241031	124400	17841420	5820	5820	5820	5820	0
446	20241031	124300	17841420	5820	5820	5820	5820	0
447	20241031	124200	17841420	5820	5820	5820	5820	0
448	20241031	124100	17841420	5820	5820	5820	5820	0
449	20241031	124000	17841420	5820	5820	5820	5820	1
450	20241031	123900	17835600	5820	5820	5820	5820	0
451	20241031	123800	17835600	5820	5820	5820	5820	0
452	20241031	123700	17835600	5820	5820	5820	5820	0
453	20241031	123600	17835600	5820	5820	5820	5820	0
454	20241031	123500	17835600	5820	5820	5820	5820	0
455	20241031	123400	17835600	5820	5820	5820	5820	0
456	20241031	123300	17835600	5820	5820	5820	5820	0
457	20241031	123200	17835600	5820	5820	5820	5820	0
458	20241031	123100	17835600	5820	5820	5820	5820	388
459	20241031	123000	15577440	5830	5830	5830	5830	0
460	20241031	122900	15577440	5830	5830	5830	5830	0
461	20241031	122800	15577440	5830	5830	5830	5830	0
462	20241031	122700	15577440	5830	5830	5830	5830	0
463	20241031	122600	15577440	5830	5830	5830	5830	0
464	20241031	122500	15577440	5830	5830	5830	5830	0
465	20241031	122400	15577440	5830	5830	5830	5830	0
466	20241031	122300	15577440	5830	5830	5830	5830	0
467	20241031	122200	15577440	5830	5830	5830	5830	0
468	20241031	122100	15577440	5830	5830	5830	5830	0
469	20241031	122000	15577440	5830	5830	5830	5830	0
470	20241031	121900	15577440	5830	5830	5830	5830	0
471	20241031	121800	15577440	5830	5830	5830	5830	0
472	20241031	121700	15577440	5830	5830	5830	5830	0
473	20241031	121600	15577440	5830	5830	5830	5830	0
474	20241031	121500	15577440	5830	5830	5830	5830	0
475	20241031	121400	15577440	5830	5830	5830	5830	0
476	20241031	121300	15577440	5830	5830	5830	5830	0
477	20241031	121200	15577440	5830	5830	5830	5830	15
478	20241031	121100	15489990	5830	5830	5830	5830	0
479	20241031	121000	15489990	5830	5830	5830	5830	0
480	20241031	120900	15489990	5830	5830	5830	5830	0
481	20241031	120800	15489990	5830	5830	5830	5830	0
482	20241031	120700	15489990	5830	5830	5830	5830	0
483	20241031	120600	15489990	5830	5830	5830	5830	0
484	20241031	120500	15489990	5830	5830	5830	5830	192
485	20241031	120400	14370630	5830	5830	5830	5830	0
486	20241031	120300	14370630	5830	5830	5830	5830	0
487	20241031	120200	14370630	5830	5830	5830	5830	0
488	20241031	120100	14370630	5830	5830	5830	5830	0
489	20241031	120000	14370630	5830	5830	5830	5830	0
490	20241031	115900	14370630	5830	5830	5830	5830	0
491	20241031	115800	14370630	5830	5830	5830	5830	0
492	20241031	115700	14370630	5830	5830	5830	5830	0
493	20241031	115600	14370630	5830	5830	5830	5830	0
494	20241031	115500	14370630	5830	5830	5830	5830	0
495	20241031	115400	14370630	5830	5830	5830	5830	1
496	20241031	115300	14364800	5830	5830	5830	5830	0
497	20241031	115200	14364800	5830	5830	5830	5830	0
498	20241031	115100	14364800	5830	5830	5830	5830	0
499	20241031	115000	14364800	5830	5830	5830	5830	0
500	20241031	114900	14364800	5830	5830	5830	5830	0
501	20241031	114800	14364800	5830	5830	5830	5830	0
502	20241031	114700	14364800	5830	5830	5830	5830	0
503	20241031	114600	14364800	5830	5830	5830	5830	0
504	20241031	114500	14364800	5830	5830	5830	5830	0
505	20241031	114400	14364800	5830	5830	5830	5830	0
506	20241031	114300	14364800	5830	5830	5830	5830	0
507	20241031	114200	14364800	5830	5830	5830	5830	0
508	20241031	114100	14364800	5830	5830	5830	5830	0
509	20241031	114000	14364800	5830	5830	5830	5830	0
510	20241031	113900	14364800	5830	5830	5830	5830	0
511	20241031	113800	14364800	5830	5830	5830	5830	0
512	20241031	113700	14364800	5830	5830	5830	5830	204
513	20241031	113600	13175480	5830	5830	5830	5830	0
514	20241031	113500	13175480	5830	5830	5830	5830	0
515	20241031	113400	13175480	5830	5830	5830	5830	0
516	20241031	113300	13175480	5830	5830	5830	5830	0
517	20241031	113200	13175480	5830	5830	5830	5830	2
518	20241031	113100	13163820	5840	5840	5840	5840	0
519	20241031	113000	13163820	5840	5840	5840	5840	0
520	20241031	112900	13163820	5840	5840	5840	5840	0
521	20241031	112800	13163820	5840	5840	5840	5840	0
522	20241031	112700	13163820	5840	5840	5840	5840	100
523	20241031	112600	12579820	5830	5830	5830	5830	0
524	20241031	112500	12579820	5830	5830	5830	5830	0
525	20241031	112400	12579820	5830	5830	5830	5830	10
526	20241031	112300	12521520	5830	5830	5830	5830	0
527	20241031	112200	12521520	5830	5830	5830	5830	100
528	20241031	112100	11938520	5830	5830	5830	5830	0
529	20241031	112000	11938520	5830	5830	5830	5830	100
530	20241031	111900	11355520	5830	5830	5830	5830	0
531	20241031	111800	11355520	5830	5830	5830	5830	0
532	20241031	111700	11355520	5830	5830	5830	5830	0
533	20241031	111600	11355520	5830	5830	5830	5830	0
534	20241031	111500	11355520	5830	5830	5830	5830	0
535	20241031	111400	11355520	5830	5830	5830	5830	0
536	20241031	111300	11355520	5830	5830	5830	5830	0
537	20241031	111200	11355520	5830	5830	5830	5830	0
538	20241031	111100	11355520	5830	5830	5830	5830	0
539	20241031	111000	11355520	5830	5830	5830	5830	0
540	20241031	110900	11355520	5830	5830	5830	5830	0
541	20241031	110800	11355520	5830	5830	5830	5830	0
542	20241031	110700	11355520	5830	5830	5830	5830	0
543	20241031	110600	11355520	5830	5830	5830	5830	0
544	20241031	110500	11355520	5830	5830	5830	5830	0
545	20241031	110400	11355520	5830	5830	5830	5830	0
546	20241031	110300	11355520	5830	5830	5830	5830	0
547	20241031	110200	11355520	5830	5830	5830	5830	0
548	20241031	110100	11355520	5830	5830	5830	5830	0
549	20241031	110000	11355520	5830	5830	5830	5830	0
550	20241031	105900	11355520	5830	5830	5830	5830	0
551	20241031	105800	11355520	5830	5830	5830	5830	0
552	20241031	105700	11355520	5830	5830	5830	5830	85
553	20241031	105600	10859970	5830	5830	5830	5830	0
554	20241031	105500	10859970	5830	5830	5830	5830	0
555	20241031	105400	10859970	5830	5830	5830	5830	0
556	20241031	105300	10859970	5830	5830	5830	5830	0
557	20241031	105200	10859970	5830	5830	5830	5830	0
558	20241031	105100	10859970	5830	5830	5830	5830	0
559	20241031	105000	10859970	5830	5830	5830	5830	0
560	20241031	104900	10859970	5830	5830	5830	5830	0
561	20241031	104800	10859970	5830	5830	5830	5830	0
562	20241031	104700	10859970	5830	5830	5830	5830	0
563	20241031	104600	10859970	5830	5830	5830	5830	32
564	20241031	104500	10673410	5830	5830	5830	5830	0
565	20241031	104400	10673410	5830	5830	5830	5830	0
566	20241031	104300	10673410	5830	5830	5830	5830	0
567	20241031	104200	10673410	5830	5830	5830	5830	0
568	20241031	104100	10673410	5830	5830	5830	5830	0
569	20241031	104000	10673410	5830	5830	5830	5830	0
570	20241031	103900	10673410	5830	5830	5830	5830	30
571	20241031	103800	10498510	5830	5830	5830	5830	0
572	20241031	103700	10498510	5830	5830	5830	5830	0
573	20241031	103600	10498510	5830	5830	5830	5830	0
574	20241031	103500	10498510	5830	5830	5830	5830	0
575	20241031	103400	10498510	5830	5830	5830	5830	0
576	20241031	103300	10498510	5830	5830	5830	5830	0
577	20241031	103200	10498510	5830	5830	5830	5830	0
578	20241031	103100	10498510	5830	5830	5830	5830	0
579	20241031	103000	10498510	5830	5830	5830	5830	0
580	20241031	102900	10498510	5830	5830	5830	5830	0
581	20241031	102800	10498510	5830	5830	5830	5830	0
582	20241031	102700	10498510	5830	5830	5830	5830	0
583	20241031	102600	10498510	5830	5830	5830	5830	20
584	20241031	102500	10381910	5840	5830	5840	5830	87
585	20241031	102400	9874650	5830	5830	5830	5830	0
586	20241031	102300	9874650	5830	5830	5830	5830	0
587	20241031	102200	9874650	5830	5830	5830	5830	87
588	20241031	102100	9367440	5840	5840	5840	5840	0
589	20241031	102000	9367440	5840	5840	5840	5840	0
590	20241031	101900	9367440	5840	5840	5840	5840	0
591	20241031	101800	9367440	5840	5840	5840	5840	0
592	20241031	101700	9367440	5840	5840	5840	5840	0
593	20241031	101600	9367440	5840	5840	5840	5840	0
594	20241031	101500	9367440	5840	5840	5840	5840	0
595	20241031	101400	9367440	5840	5840	5840	5840	0
596	20241031	101300	9367440	5840	5840	5840	5840	0
597	20241031	101200	9367440	5840	5840	5840	5840	0
598	20241031	101100	9367440	5840	5840	5840	5840	12
599	20241031	101000	9297360	5850	5850	5850	5850	0
600	20241031	100900	9297360	5850	5850	5850	5850	9
601	20241031	100800	9244710	5850	5850	5850	5850	0
602	20241031	100700	9244710	5850	5850	5850	5850	1
603	20241031	100600	9238860	5850	5850	5850	5850	0
604	20241031	100500	9238860	5850	5850	5850	5850	0
605	20241031	100400	9238860	5850	5850	5850	5850	2
606	20241031	100300	9227160	5850	5850	5850	5850	303
607	20241031	100200	7454610	5850	5850	5850	5850	0
608	20241031	100100	7454610	5850	5850	5850	5850	25
609	20241031	100000	7308360	5840	5840	5840	5840	0
610	20241031	095900	7308360	5840	5840	5840	5840	0
611	20241031	095800	7308360	5840	5840	5840	5840	0
612	20241031	095700	7308360	5840	5840	5840	5840	0
613	20241031	095600	7308360	5840	5840	5840	5840	227
614	20241031	095500	5982680	5840	5840	5840	5840	0
615	20241031	095400	5982680	5840	5840	5840	5840	0
616	20241031	095300	5982680	5840	5840	5840	5840	20
617	20241031	095200	5865880	5840	5840	5840	5840	0
618	20241031	095100	5865880	5840	5840	5840	5840	0
619	20241031	095000	5865880	5840	5840	5840	5840	0
620	20241031	094900	5865880	5840	5840	5840	5840	0
621	20241031	094800	5865880	5840	5840	5840	5840	0
622	20241031	094700	5865880	5840	5840	5840	5840	135
623	20241031	094600	5077480	5840	5840	5840	5840	22
624	20241031	094500	4949000	5840	5840	5840	5840	1
625	20241031	094400	4943160	5840	5840	5840	5840	0
626	20241031	094300	4943160	5840	5840	5840	5840	0
627	20241031	094200	4943160	5840	5840	5840	5840	0
628	20241031	094100	4943160	5840	5840	5840	5840	1
629	20241031	094000	4937320	5820	5820	5820	5820	0
630	20241031	093900	4937320	5820	5820	5820	5820	0
631	20241031	093800	4937320	5820	5820	5820	5820	0
632	20241031	093700	4937320	5820	5820	5820	5820	0
633	20241031	093600	4937320	5820	5820	5820	5820	1
634	20241031	093500	4931500	5830	5830	5830	5830	0
635	20241031	093400	4931500	5830	5830	5830	5830	0
636	20241031	093300	4931500	5830	5830	5830	5830	0
637	20241031	093200	4931500	5830	5830	5830	5830	10
638	20241031	093100	4873200	5830	5830	5830	5830	35
639	20241031	093000	4669150	5830	5830	5830	5830	33
640	20241031	092900	4476760	5830	5830	5830	5830	0
641	20241031	092800	4476760	5830	5830	5830	5830	0
642	20241031	092700	4476760	5830	5830	5830	5830	22
643	20241031	092600	4348500	5840	5840	5840	5840	0
644	20241031	092500	4348500	5840	5840	5840	5840	0
645	20241031	092400	4348500	5840	5840	5840	5840	0
646	20241031	092300	4348500	5840	5840	5840	5840	1
647	20241031	092200	4342660	5840	5840	5840	5840	18
648	20241031	092100	4237540	5820	5820	5820	5820	0
649	20241031	092000	4237540	5820	5820	5820	5820	90
650	20241031	091900	3713740	5820	5820	5820	5820	0
651	20241031	091800	3713740	5820	5820	5820	5820	194
652	20241031	091700	2584660	5820	5820	5820	5820	0
653	20241031	091600	2584660	5820	5820	5820	5820	0
654	20241031	091500	2584660	5820	5820	5820	5820	0
655	20241031	091400	2584660	5820	5820	5820	5820	0
656	20241031	091300	2584660	5820	5820	5820	5820	0
657	20241031	091200	2584660	5820	5820	5820	5820	0
658	20241031	091100	2584660	5820	5820	5820	5820	0
659	20241031	091000	2584660	5820	5820	5820	5820	0
660	20241031	090900	2584660	5820	5820	5820	5820	0
661	20241031	090800	2584660	5820	5820	5820	5820	40
662	20241031	090700	2351860	5820	5820	5820	5820	103
663	20241031	090600	1752400	5840	5840	5840	5840	0
664	20241031	090500	1752400	5840	5840	5840	5840	0
665	20241031	090400	1752400	5840	5840	5840	5840	10
666	20241031	090300	1694000	5840	5840	5850	5840	113
667	20241031	090200	1033800	5840	5840	5840	5840	0
668	20241031	090100	1033800	5840	5840	5840	5840	66
669	20241031	090000	648360	5840	5840	5850	5840	111