KissMeData/001750/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183500	25071810	9280	9280	9280	9280	46
3	20231031	183400	25071810	9280	9280	9280	9280	0
4	20231031	183300	25071810	9280	9280	9280	9280	0
5	20231031	183200	25071810	9280	9280	9280	9280	0
6	20231031	183100	25071810	9280	9280	9280	9280	0
7	20231031	183000	25071810	9280	9280	9280	9280	0
8	20231031	182900	25071810	9280	9280	9280	9280	0
9	20231031	182800	25071810	9280	9280	9280	9280	0
10	20231031	182700	25071810	9280	9280	9280	9280	0
11	20231031	182600	25071810	9280	9280	9280	9280	0
12	20231031	182500	25071810	9280	9280	9280	9280	0
13	20231031	182400	25071810	9280	9280	9280	9280	0
14	20231031	182300	25071810	9280	9280	9280	9280	0
15	20231031	182200	25071810	9280	9280	9280	9280	0
16	20231031	182100	25071810	9280	9280	9280	9280	0
17	20231031	182000	25071810	9280	9280	9280	9280	0
18	20231031	181900	25071810	9280	9280	9280	9280	0
19	20231031	181800	25071810	9280	9280	9280	9280	0
20	20231031	181700	25071810	9280	9280	9280	9280	0
21	20231031	181600	25071810	9280	9280	9280	9280	0
22	20231031	181500	25071810	9280	9280	9280	9280	0
23	20231031	181400	25071810	9280	9280	9280	9280	0
24	20231031	181300	25071810	9280	9280	9280	9280	0
25	20231031	181200	25071810	9280	9280	9280	9280	0
26	20231031	181100	25071810	9280	9280	9280	9280	0
27	20231031	181000	25071810	9280	9280	9280	9280	0
28	20231031	180900	25071810	9280	9280	9280	9280	0
29	20231031	180800	25071810	9280	9280	9280	9280	0
30	20231031	180700	25071810	9280	9280	9280	9280	0
31	20231031	180600	25071810	9280	9280	9280	9280	0
32	20231031	180500	25071810	9280	9280	9280	9280	46
33	20231031	180400	25071810	9280	9280	9280	9280	0
34	20231031	180300	25071810	9280	9280	9280	9280	0
35	20231031	180200	25071810	9280	9280	9280	9280	0
36	20231031	180100	25071810	9280	9280	9280	9280	0
37	20231031	180000	25071810	9280	9280	9280	9280	0
38	20231031	175900	25071810	9280	9280	9280	9280	0
39	20231031	175800	25071810	9280	9280	9280	9280	0
40	20231031	175700	25071810	9280	9280	9280	9280	0
41	20231031	175600	25071810	9280	9280	9280	9280	0
42	20231031	175500	25071810	9280	9280	9280	9280	0
43	20231031	175400	25071810	9280	9280	9280	9280	0
44	20231031	175300	25071810	9280	9280	9280	9280	0
45	20231031	175200	25071810	9280	9280	9280	9280	0
46	20231031	175100	25071810	9280	9280	9280	9280	0
47	20231031	175000	25071810	9280	9280	9280	9280	0
48	20231031	174900	25071810	9280	9280	9280	9280	0
49	20231031	174800	25071810	9280	9280	9280	9280	0
50	20231031	174700	25071810	9280	9280	9280	9280	0
51	20231031	174600	25071810	9280	9280	9280	9280	0
52	20231031	174500	25071810	9280	9280	9280	9280	0
53	20231031	174400	25071810	9280	9280	9280	9280	0
54	20231031	174300	25071810	9280	9280	9280	9280	0
55	20231031	174200	25071810	9280	9280	9280	9280	0
56	20231031	174100	25071810	9280	9280	9280	9280	0
57	20231031	174000	25071810	9280	9280	9280	9280	0
58	20231031	173900	25071810	9280	9280	9280	9280	0
59	20231031	173800	25071810	9280	9280	9280	9280	0
60	20231031	173700	25071810	9280	9280	9280	9280	0
61	20231031	173600	25071810	9280	9280	9280	9280	0
62	20231031	173500	25071810	9280	9280	9280	9280	46
63	20231031	173400	25071810	9280	9280	9280	9280	0
64	20231031	173300	25071810	9280	9280	9280	9280	0
65	20231031	173200	25071810	9280	9280	9280	9280	0
66	20231031	173100	25071810	9280	9280	9280	9280	0
67	20231031	173000	25071810	9280	9280	9280	9280	0
68	20231031	172900	25071810	9280	9280	9280	9280	0
69	20231031	172800	25071810	9280	9280	9280	9280	0
70	20231031	172700	25071810	9280	9280	9280	9280	0
71	20231031	172600	25071810	9280	9280	9280	9280	0
72	20231031	172500	25071810	9280	9280	9280	9280	0
73	20231031	172400	25071810	9280	9280	9280	9280	0
74	20231031	172300	25071810	9280	9280	9280	9280	0
75	20231031	172200	25071810	9280	9280	9280	9280	0
76	20231031	172100	25071810	9280	9280	9280	9280	0
77	20231031	172000	25071810	9280	9280	9280	9280	0
78	20231031	171900	25071810	9280	9280	9280	9280	0
79	20231031	171800	25071810	9280	9280	9280	9280	0
80	20231031	171700	25071810	9280	9280	9280	9280	0
81	20231031	171600	25071810	9280	9280	9280	9280	0
82	20231031	171500	25071810	9280	9280	9280	9280	0
83	20231031	171400	25071810	9280	9280	9280	9280	0
84	20231031	171300	25071810	9280	9280	9280	9280	0
85	20231031	171200	25071810	9280	9280	9280	9280	0
86	20231031	171100	25071810	9280	9280	9280	9280	0
87	20231031	171000	25071810	9280	9280	9280	9280	0
88	20231031	170900	25071810	9280	9280	9280	9280	0
89	20231031	170800	25071810	9280	9280	9280	9280	0
90	20231031	170700	25071810	9280	9280	9280	9280	0
91	20231031	170600	25071810	9280	9280	9280	9280	0
92	20231031	170500	25071810	9280	9280	9280	9280	46
93	20231031	170400	25071810	9280	9280	9280	9280	0
94	20231031	170300	25071810	9280	9280	9280	9280	0
95	20231031	170200	25071810	9280	9280	9280	9280	0
96	20231031	170100	25071810	9280	9280	9280	9280	0
97	20231031	170000	25071810	9280	9280	9280	9280	0
98	20231031	165900	25071810	9280	9280	9280	9280	0
99	20231031	165800	25071810	9280	9280	9280	9280	0
100	20231031	165700	25071810	9280	9280	9280	9280	0
101	20231031	165600	25071810	9280	9280	9280	9280	0
102	20231031	165500	25071810	9280	9280	9280	9280	0
103	20231031	165400	25071810	9280	9280	9280	9280	0
104	20231031	165300	25071810	9280	9280	9280	9280	0
105	20231031	165200	25071810	9280	9280	9280	9280	0
106	20231031	165100	25071810	9280	9280	9280	9280	0
107	20231031	165000	25071810	9280	9280	9280	9280	0
108	20231031	164900	25071810	9280	9280	9280	9280	0
109	20231031	164800	25071810	9280	9280	9280	9280	0
110	20231031	164700	25071810	9280	9280	9280	9280	0
111	20231031	164600	25071810	9280	9280	9280	9280	0
112	20231031	164500	25071810	9280	9280	9280	9280	0
113	20231031	164400	25071810	9280	9280	9280	9280	0
114	20231031	164300	25071810	9280	9280	9280	9280	0
115	20231031	164200	25071810	9280	9280	9280	9280	0
116	20231031	164100	25071810	9280	9280	9280	9280	0
117	20231031	164000	25071810	9280	9280	9280	9280	0
118	20231031	163900	25071810	9280	9280	9280	9280	0
119	20231031	163800	25071810	9280	9280	9280	9280	0
120	20231031	163700	25071810	9280	9280	9280	9280	0
121	20231031	163600	25071810	9280	9280	9280	9280	0
122	20231031	163500	25071810	9280	9280	9280	9280	46
123	20231031	163400	25071810	9280	9280	9280	9280	0
124	20231031	163300	25071810	9280	9280	9280	9280	0
125	20231031	163200	25071810	9280	9280	9280	9280	0
126	20231031	163100	25071810	9280	9280	9280	9280	0
127	20231031	163000	25071810	9280	9280	9280	9280	0
128	20231031	162900	25071810	9280	9280	9280	9280	0
129	20231031	162800	25071810	9280	9280	9280	9280	0
130	20231031	162700	25071810	9280	9280	9280	9280	0
131	20231031	162600	25071810	9280	9280	9280	9280	0
132	20231031	162500	25071810	9280	9280	9280	9280	0
133	20231031	162400	25071810	9280	9280	9280	9280	0
134	20231031	162300	25071810	9280	9280	9280	9280	0
135	20231031	162200	25071810	9280	9280	9280	9280	0
136	20231031	162100	25071810	9280	9280	9280	9280	0
137	20231031	162000	25071810	9280	9280	9280	9280	0
138	20231031	161900	25071810	9280	9280	9280	9280	0
139	20231031	161800	25071810	9280	9280	9280	9280	0
140	20231031	161700	25071810	9280	9280	9280	9280	0
141	20231031	161600	25071810	9280	9280	9280	9280	0
142	20231031	161500	25071810	9280	9280	9280	9280	0
143	20231031	161400	25071810	9280	9280	9280	9280	0
144	20231031	161300	25071810	9280	9280	9280	9280	0
145	20231031	161200	25071810	9280	9280	9280	9280	0
146	20231031	161100	25071810	9280	9280	9280	9280	0
147	20231031	161000	25071810	9280	9280	9280	9280	0
148	20231031	160900	25071810	9280	9280	9280	9280	0
149	20231031	160800	25071810	9280	9280	9280	9280	0
150	20231031	160700	25071810	9280	9280	9280	9280	0
151	20231031	160600	25071810	9280	9280	9280	9280	0
152	20231031	160500	25071810	9280	9280	9280	9280	46
153	20231031	160400	25071810	9280	9280	9280	9280	0
154	20231031	160300	25071810	9280	9280	9280	9280	0
155	20231031	160200	25071810	9280	9280	9280	9280	0
156	20231031	160100	25071810	9280	9280	9280	9280	0
157	20231031	160000	25071810	9280	9280	9280	9280	0
158	20231031	155900	25071810	9280	9280	9280	9280	0
159	20231031	155800	25071810	9280	9280	9280	9280	0
160	20231031	155700	25071810	9280	9280	9280	9280	0
161	20231031	155600	25071810	9280	9280	9280	9280	0
162	20231031	155500	25071810	9280	9280	9280	9280	0
163	20231031	155400	25071810	9280	9280	9280	9280	0
164	20231031	155300	25071810	9280	9280	9280	9280	0
165	20231031	155200	25071810	9280	9280	9280	9280	0
166	20231031	155100	25071810	9280	9280	9280	9280	0
167	20231031	155000	25071810	9280	9280	9280	9280	0
168	20231031	154900	25071810	9280	9280	9280	9280	0
169	20231031	154800	25071810	9280	9280	9280	9280	0
170	20231031	154700	25071810	9280	9280	9280	9280	0
171	20231031	154600	25071810	9280	9280	9280	9280	0
172	20231031	154500	25071810	9280	9280	9280	9280	0
173	20231031	154400	25071810	9280	9280	9280	9280	0
174	20231031	154300	25071810	9280	9280	9280	9280	0
175	20231031	154200	25071810	9280	9280	9280	9280	0
176	20231031	154100	25071810	9280	9280	9280	9280	0
177	20231031	154000	25071810	9280	9280	9280	9280	0
178	20231031	153900	25071810	9280	9280	9280	9280	0
179	20231031	153800	25071810	9280	9280	9280	9280	0
180	20231031	153700	25071810	9280	9280	9280	9280	0
181	20231031	153600	25071810	9280	9280	9280	9280	0
182	20231031	153500	25071810	9280	9280	9280	9280	46
183	20231031	153400	25071810	9280	9280	9280	9280	0
184	20231031	153300	25071810	9280	9280	9280	9280	0
185	20231031	153200	25071810	9280	9280	9280	9280	0
186	20231031	153100	25071810	9280	9280	9280	9280	0
187	20231031	153000	25071810	9280	9280	9280	9280	46
188	20231031	152900	24644930	9320	9320	9320	9320	0
189	20231031	152800	24644930	9320	9320	9320	9320	0
190	20231031	152700	24644930	9320	9320	9320	9320	0
191	20231031	152600	24644930	9320	9320	9320	9320	0
192	20231031	152500	24644930	9320	9320	9320	9320	0
193	20231031	152400	24644930	9320	9320	9320	9320	0
194	20231031	152300	24644930	9320	9320	9320	9320	0
195	20231031	152200	24644930	9320	9320	9320	9320	0
196	20231031	152100	24644930	9320	9320	9320	9320	0
197	20231031	152000	24644930	9320	9320	9320	9320	0
198	20231031	151900	24644930	9320	9280	9320	9280	30
199	20231031	151800	24365450	9290	9290	9290	9290	0
200	20231031	151700	24365450	9290	9290	9290	9290	23
201	20231031	151600	24151780	9280	9280	9280	9280	0
202	20231031	151500	24151780	9280	9280	9280	9280	16
203	20231031	151400	24003300	9280	9290	9290	9280	13
204	20231031	151300	23882560	9280	9280	9280	9280	0
205	20231031	151200	23882560	9280	9290	9290	9280	52
206	20231031	151100	23399560	9290	9290	9290	9290	0
207	20231031	151000	23399560	9290	9280	9290	9280	37
208	20231031	150900	23056140	9280	9280	9280	9280	0
209	20231031	150800	23056140	9280	9280	9280	9280	0
210	20231031	150700	23056140	9280	9280	9280	9280	0
211	20231031	150600	23056140	9280	9280	9280	9280	5
212	20231031	150500	23009740	9280	9280	9280	9280	6
213	20231031	150400	22954060	9280	9280	9280	9280	6
214	20231031	150300	22898380	9280	9280	9280	9280	0
215	20231031	150200	22898380	9280	9280	9280	9280	0
216	20231031	150100	22898380	9280	9280	9280	9280	0
217	20231031	150000	22898380	9280	9280	9280	9280	7
218	20231031	145900	22833420	9320	9320	9320	9320	2
219	20231031	145800	22814780	9280	9280	9280	9280	0
220	20231031	145700	22814780	9280	9280	9280	9280	0
221	20231031	145600	22814780	9280	9280	9280	9280	0
222	20231031	145500	22814780	9280	9280	9280	9280	8
223	20231031	145400	22740540	9280	9280	9280	9280	0
224	20231031	145300	22740540	9280	9280	9280	9280	0
225	20231031	145200	22740540	9280	9280	9280	9280	0
226	20231031	145100	22740540	9280	9280	9280	9280	0
227	20231031	145000	22740540	9280	9280	9280	9280	7
228	20231031	144900	22675580	9280	9280	9280	9280	0
229	20231031	144800	22675580	9280	9280	9280	9280	0
230	20231031	144700	22675580	9280	9280	9280	9280	0
231	20231031	144600	22675580	9280	9280	9280	9280	0
232	20231031	144500	22675580	9280	9280	9280	9280	8
233	20231031	144400	22601340	9280	9280	9280	9280	0
234	20231031	144300	22601340	9280	9280	9280	9280	0
235	20231031	144200	22601340	9280	9280	9280	9280	0
236	20231031	144100	22601340	9280	9280	9280	9280	0
237	20231031	144000	22601340	9280	9280	9280	9280	8
238	20231031	143900	22527100	9280	9280	9280	9280	0
239	20231031	143800	22527100	9280	9280	9280	9280	0
240	20231031	143700	22527100	9280	9280	9280	9280	0
241	20231031	143600	22527100	9280	9280	9280	9280	0
242	20231031	143500	22527100	9280	9280	9280	9280	7
243	20231031	143400	22462140	9280	9280	9280	9280	0
244	20231031	143300	22462140	9280	9280	9280	9280	0
245	20231031	143200	22462140	9280	9280	9280	9280	0
246	20231031	143100	22462140	9280	9290	9290	9280	607
247	20231031	143000	16823630	9290	9290	9290	9290	3
248	20231031	142900	16795760	9300	9300	9300	9300	225
249	20231031	142800	14703260	9310	9310	9310	9310	0
250	20231031	142700	14703260	9310	9310	9310	9310	62
251	20231031	142600	14126040	9310	9310	9310	9310	0
252	20231031	142500	14126040	9310	9310	9310	9310	7
253	20231031	142400	14060870	9310	9310	9310	9310	0
254	20231031	142300	14060870	9310	9310	9310	9310	0
255	20231031	142200	14060870	9310	9310	9310	9310	0
256	20231031	142100	14060870	9310	9310	9310	9310	0
257	20231031	142000	14060870	9310	9310	9310	9310	15
258	20231031	141900	13921220	9310	9310	9310	9310	0
259	20231031	141800	13921220	9310	9310	9310	9310	0
260	20231031	141700	13921220	9310	9310	9310	9310	0
261	20231031	141600	13921220	9310	9310	9310	9310	0
262	20231031	141500	13921220	9310	9310	9310	9310	0
263	20231031	141400	13921220	9310	9310	9310	9310	0
264	20231031	141300	13921220	9310	9310	9310	9310	0
265	20231031	141200	13921220	9310	9310	9310	9310	0
266	20231031	141100	13921220	9310	9310	9310	9310	0
267	20231031	141000	13921220	9310	9310	9310	9310	15
268	20231031	140900	13781570	9310	9310	9310	9310	0
269	20231031	140800	13781570	9310	9310	9310	9310	0
270	20231031	140700	13781570	9310	9310	9310	9310	0
271	20231031	140600	13781570	9310	9310	9310	9310	0
272	20231031	140500	13781570	9310	9310	9310	9310	4
273	20231031	140400	13744330	9310	9310	9310	9310	0
274	20231031	140300	13744330	9310	9310	9310	9310	0
275	20231031	140200	13744330	9310	9310	9310	9310	0
276	20231031	140100	13744330	9310	9310	9310	9310	0
277	20231031	140000	13744330	9310	9310	9310	9310	3
278	20231031	135900	13716400	9310	9310	9310	9310	0
279	20231031	135800	13716400	9310	9310	9310	9310	0
280	20231031	135700	13716400	9310	9310	9310	9310	0
281	20231031	135600	13716400	9310	9310	9310	9310	0
282	20231031	135500	13716400	9310	9310	9310	9310	7
283	20231031	135400	13651230	9310	9310	9310	9310	0
284	20231031	135300	13651230	9310	9310	9310	9310	0
285	20231031	135200	13651230	9310	9310	9310	9310	0
286	20231031	135100	13651230	9310	9310	9310	9310	0
287	20231031	135000	13651230	9310	9310	9310	9310	4
288	20231031	134900	13613990	9320	9320	9320	9320	0
289	20231031	134800	13613990	9320	9320	9320	9320	0
290	20231031	134700	13613990	9320	9320	9320	9320	11
291	20231031	134600	13511470	9320	9320	9320	9320	0
292	20231031	134500	13511470	9320	9320	9320	9320	1
293	20231031	134400	13502150	9330	9330	9330	9330	0
294	20231031	134300	13502150	9330	9330	9330	9330	0
295	20231031	134200	13502150	9330	9330	9330	9330	0
296	20231031	134100	13502150	9330	9330	9330	9330	0
297	20231031	134000	13502150	9330	9330	9330	9330	0
298	20231031	133900	13502150	9330	9330	9330	9330	0
299	20231031	133800	13502150	9330	9330	9330	9330	0
300	20231031	133700	13502150	9330	9330	9330	9330	0
301	20231031	133600	13502150	9330	9330	9330	9330	0
302	20231031	133500	13502150	9330	9330	9330	9330	0
303	20231031	133400	13502150	9330	9330	9330	9330	0
304	20231031	133300	13502150	9330	9330	9330	9330	0
305	20231031	133200	13502150	9330	9330	9330	9330	0
306	20231031	133100	13502150	9330	9330	9330	9330	0
307	20231031	133000	13502150	9330	9330	9330	9330	0
308	20231031	132900	13502150	9330	9330	9330	9330	0
309	20231031	132800	13502150	9330	9330	9330	9330	0
310	20231031	132700	13502150	9330	9330	9330	9330	11
311	20231031	132600	13399520	9330	9330	9330	9330	0
312	20231031	132500	13399520	9330	9330	9330	9330	0
313	20231031	132400	13399520	9330	9330	9330	9330	0
314	20231031	132300	13399520	9330	9330	9330	9330	0
315	20231031	132200	13399520	9330	9330	9330	9330	0
316	20231031	132100	13399520	9330	9330	9330	9330	0
317	20231031	132000	13399520	9330	9330	9330	9330	0
318	20231031	131900	13399520	9330	9330	9330	9330	0
319	20231031	131800	13399520	9330	9330	9330	9330	0
320	20231031	131700	13399520	9330	9330	9330	9330	0
321	20231031	131600	13399520	9330	9330	9330	9330	0
322	20231031	131500	13399520	9330	9330	9330	9330	0
323	20231031	131400	13399520	9330	9330	9330	9330	0
324	20231031	131300	13399520	9330	9330	9330	9330	0
325	20231031	131200	13399520	9330	9330	9330	9330	0
326	20231031	131100	13399520	9330	9330	9330	9330	0
327	20231031	131000	13399520	9330	9330	9330	9330	0
328	20231031	130900	13399520	9330	9330	9330	9330	0
329	20231031	130800	13399520	9330	9330	9330	9330	0
330	20231031	130700	13399520	9330	9330	9330	9330	0
331	20231031	130600	13399520	9330	9330	9330	9330	0
332	20231031	130500	13399520	9330	9330	9330	9330	0
333	20231031	130400	13399520	9330	9330	9330	9330	0
334	20231031	130300	13399520	9330	9330	9330	9330	0
335	20231031	130200	13399520	9330	9320	9330	9320	10
336	20231031	130100	13306280	9310	9310	9310	9310	0
337	20231031	130000	13306280	9310	9310	9310	9310	0
338	20231031	125900	13306280	9310	9310	9310	9310	5
339	20231031	125800	13259730	9310	9310	9310	9310	0
340	20231031	125700	13259730	9310	9310	9310	9310	0
341	20231031	125600	13259730	9310	9310	9310	9310	0
342	20231031	125500	13259730	9310	9310	9310	9310	9
343	20231031	125400	13175940	9310	9310	9310	9310	0
344	20231031	125300	13175940	9310	9310	9310	9310	0
345	20231031	125200	13175940	9310	9310	9310	9310	0
346	20231031	125100	13175940	9310	9310	9310	9310	0
347	20231031	125000	13175940	9310	9310	9310	9310	0
348	20231031	124900	13175940	9310	9310	9310	9310	0
349	20231031	124800	13175940	9310	9310	9310	9310	0
350	20231031	124700	13175940	9310	9310	9310	9310	0
351	20231031	124600	13175940	9310	9310	9310	9310	0
352	20231031	124500	13175940	9310	9310	9310	9310	0
353	20231031	124400	13175940	9310	9310	9310	9310	0
354	20231031	124300	13175940	9310	9310	9310	9310	0
355	20231031	124200	13175940	9310	9310	9310	9310	0
356	20231031	124100	13175940	9310	9310	9310	9310	0
357	20231031	124000	13175940	9310	9310	9310	9310	0
358	20231031	123900	13175940	9310	9310	9310	9310	0
359	20231031	123800	13175940	9310	9310	9310	9310	0
360	20231031	123700	13175940	9310	9310	9310	9310	0
361	20231031	123600	13175940	9310	9310	9310	9310	0
362	20231031	123500	13175940	9310	9310	9310	9310	0
363	20231031	123400	13175940	9310	9310	9310	9310	0
364	20231031	123300	13175940	9310	9310	9310	9310	0
365	20231031	123200	13175940	9310	9310	9310	9310	0
366	20231031	123100	13175940	9310	9310	9310	9310	0
367	20231031	123000	13175940	9310	9310	9310	9310	0
368	20231031	122900	13175940	9310	9310	9310	9310	0
369	20231031	122800	13175940	9310	9310	9310	9310	0
370	20231031	122700	13175940	9310	9300	9310	9300	28
371	20231031	122600	12915310	9310	9310	9310	9310	1
372	20231031	122500	12906000	9310	9310	9310	9310	0
373	20231031	122400	12906000	9310	9310	9310	9310	0
374	20231031	122300	12906000	9310	9310	9310	9310	0
375	20231031	122200	12906000	9310	9310	9310	9310	0
376	20231031	122100	12906000	9310	9310	9310	9310	0
377	20231031	122000	12906000	9310	9310	9310	9310	0
378	20231031	121900	12906000	9310	9310	9310	9310	57
379	20231031	121800	12375330	9310	9310	9310	9310	0
380	20231031	121700	12375330	9310	9310	9310	9310	0
381	20231031	121600	12375330	9310	9310	9310	9310	0
382	20231031	121500	12375330	9310	9310	9310	9310	1
383	20231031	121400	12366020	9310	9310	9310	9310	1
384	20231031	121300	12356710	9310	9310	9310	9310	0
385	20231031	121200	12356710	9310	9310	9310	9310	0
386	20231031	121100	12356710	9310	9310	9310	9310	0
387	20231031	121000	12356710	9310	9310	9310	9310	0
388	20231031	120900	12356710	9310	9310	9310	9310	0
389	20231031	120800	12356710	9310	9310	9310	9310	0
390	20231031	120700	12356710	9310	9310	9310	9310	0
391	20231031	120600	12356710	9310	9310	9310	9310	0
392	20231031	120500	12356710	9310	9310	9310	9310	0
393	20231031	120400	12356710	9310	9310	9310	9310	0
394	20231031	120300	12356710	9310	9310	9310	9310	1
395	20231031	120200	12347400	9300	9300	9300	9300	0
396	20231031	120100	12347400	9300	9300	9300	9300	0
397	20231031	120000	12347400	9300	9300	9300	9300	0
398	20231031	115900	12347400	9300	9300	9300	9300	0
399	20231031	115800	12347400	9300	9300	9300	9300	0
400	20231031	115700	12347400	9300	9300	9300	9300	0
401	20231031	115600	12347400	9300	9300	9300	9300	0
402	20231031	115500	12347400	9300	9300	9300	9300	0
403	20231031	115400	12347400	9300	9300	9300	9300	26
404	20231031	115300	12105600	9310	9310	9310	9310	0
405	20231031	115200	12105600	9310	9310	9310	9310	1
406	20231031	115100	12096290	9310	9310	9310	9310	0
407	20231031	115000	12096290	9310	9310	9310	9310	0
408	20231031	114900	12096290	9310	9310	9310	9310	0
409	20231031	114800	12096290	9310	9310	9310	9310	0
410	20231031	114700	12096290	9310	9310	9310	9310	0
411	20231031	114600	12096290	9310	9310	9310	9310	0
412	20231031	114500	12096290	9310	9310	9310	9310	0
413	20231031	114400	12096290	9310	9310	9310	9310	0
414	20231031	114300	12096290	9310	9330	9330	9310	6
415	20231031	114200	12040410	9350	9350	9350	9350	0
416	20231031	114100	12040410	9350	9350	9350	9350	0
417	20231031	114000	12040410	9350	9350	9350	9350	0
418	20231031	113900	12040410	9350	9350	9350	9350	0
419	20231031	113800	12040410	9350	9350	9350	9350	0
420	20231031	113700	12040410	9350	9350	9350	9350	0
421	20231031	113600	12040410	9350	9350	9350	9350	0
422	20231031	113500	12040410	9350	9350	9350	9350	0
423	20231031	113400	12040410	9350	9350	9350	9350	0
424	20231031	113300	12040410	9350	9350	9350	9350	0
425	20231031	113200	12040410	9350	9350	9350	9350	0
426	20231031	113100	12040410	9350	9350	9350	9350	0
427	20231031	113000	12040410	9350	9350	9350	9350	0
428	20231031	112900	12040410	9350	9350	9350	9350	0
429	20231031	112800	12040410	9350	9350	9350	9350	0
430	20231031	112700	12040410	9350	9350	9350	9350	0
431	20231031	112600	12040410	9350	9350	9350	9350	0
432	20231031	112500	12040410	9350	9350	9350	9350	0
433	20231031	112400	12040410	9350	9350	9350	9350	0
434	20231031	112300	12040410	9350	9350	9350	9350	0
435	20231031	112200	12040410	9350	9350	9350	9350	0
436	20231031	112100	12040410	9350	9350	9350	9350	20
437	20231031	112000	11853410	9350	9350	9350	9350	0
438	20231031	111900	11853410	9350	9350	9350	9350	0
439	20231031	111800	11853410	9350	9350	9350	9350	0
440	20231031	111700	11853410	9350	9350	9350	9350	0
441	20231031	111600	11853410	9350	9350	9350	9350	0
442	20231031	111500	11853410	9350	9350	9350	9350	0
443	20231031	111400	11853410	9350	9350	9350	9350	0
444	20231031	111300	11853410	9350	9350	9350	9350	0
445	20231031	111200	11853410	9350	9350	9350	9350	0
446	20231031	111100	11853410	9350	9350	9350	9350	0
447	20231031	111000	11853410	9350	9350	9350	9350	0
448	20231031	110900	11853410	9350	9350	9350	9350	0
449	20231031	110800	11853410	9350	9350	9350	9350	0
450	20231031	110700	11853410	9350	9350	9350	9350	0
451	20231031	110600	11853410	9350	9350	9350	9350	0
452	20231031	110500	11853410	9350	9350	9350	9350	0
453	20231031	110400	11853410	9350	9350	9350	9350	0
454	20231031	110300	11853410	9350	9350	9350	9350	0
455	20231031	110200	11853410	9350	9350	9350	9350	0
456	20231031	110100	11853410	9350	9350	9350	9350	0
457	20231031	110000	11853410	9350	9350	9350	9350	0
458	20231031	105900	11853410	9350	9350	9350	9350	0
459	20231031	105800	11853410	9350	9350	9350	9350	0
460	20231031	105700	11853410	9350	9350	9350	9350	0
461	20231031	105600	11853410	9350	9350	9350	9350	0
462	20231031	105500	11853410	9350	9350	9350	9350	0
463	20231031	105400	11853410	9350	9350	9350	9350	0
464	20231031	105300	11853410	9350	9350	9350	9350	0
465	20231031	105200	11853410	9350	9350	9350	9350	0
466	20231031	105100	11853410	9350	9350	9350	9350	1
467	20231031	105000	11844060	9310	9310	9310	9310	0
468	20231031	104900	11844060	9310	9310	9310	9310	0
469	20231031	104800	11844060	9310	9310	9310	9310	0
470	20231031	104700	11844060	9310	9310	9310	9310	0
471	20231031	104600	11844060	9310	9310	9310	9310	0
472	20231031	104500	11844060	9310	9310	9310	9310	0
473	20231031	104400	11844060	9310	9310	9310	9310	0
474	20231031	104300	11844060	9310	9310	9310	9310	0
475	20231031	104200	11844060	9310	9310	9310	9310	0
476	20231031	104100	11844060	9310	9310	9310	9310	50
477	20231031	104000	11378560	9310	9310	9310	9310	0
478	20231031	103900	11378560	9310	9310	9310	9310	0
479	20231031	103800	11378560	9310	9310	9310	9310	0
480	20231031	103700	11378560	9310	9310	9310	9310	1
481	20231031	103600	11369250	9270	9310	9310	9270	99
482	20231031	103500	10451480	9260	9260	9260	9260	26
483	20231031	103400	10210720	9310	9260	9310	9260	6
484	20231031	103300	10155110	9250	9310	9310	9250	135
485	20231031	103200	8899930	9290	9290	9290	9290	0
486	20231031	103100	8899930	9290	9290	9290	9290	0
487	20231031	103000	8899930	9290	9290	9290	9290	0
488	20231031	102900	8899930	9290	9290	9290	9290	0
489	20231031	102800	8899930	9290	9290	9290	9290	0
490	20231031	102700	8899930	9290	9290	9290	9290	204
491	20231031	102600	7004770	9290	9290	9290	9290	1
492	20231031	102500	6995480	9290	9270	9360	9270	68
493	20231031	102400	6364650	9270	9270	9270	9270	2
494	20231031	102300	6346110	9290	9340	9340	9290	444
495	20231031	102200	2204750	9350	9350	9350	9350	0
496	20231031	102100	2204750	9350	9350	9350	9350	0
497	20231031	102000	2204750	9350	9350	9350	9350	0
498	20231031	101900	2204750	9350	9350	9350	9350	0
499	20231031	101800	2204750	9350	9350	9350	9350	0
500	20231031	101700	2204750	9350	9350	9350	9350	0
501	20231031	101600	2204750	9350	9350	9350	9350	0
502	20231031	101500	2204750	9350	9350	9350	9350	0
503	20231031	101400	2204750	9350	9350	9350	9350	0
504	20231031	101300	2204750	9350	9350	9350	9350	0
505	20231031	101200	2204750	9350	9350	9350	9350	0
506	20231031	101100	2204750	9350	9350	9350	9350	0
507	20231031	101000	2204750	9350	9350	9350	9350	0
508	20231031	100900	2204750	9350	9350	9350	9350	0
509	20231031	100800	2204750	9350	9350	9350	9350	0
510	20231031	100700	2204750	9350	9350	9350	9350	0
511	20231031	100600	2204750	9350	9350	9350	9350	0
512	20231031	100500	2204750	9350	9350	9350	9350	2
513	20231031	100400	2186050	9360	9360	9360	9360	0
514	20231031	100300	2186050	9360	9360	9360	9360	0
515	20231031	100200	2186050	9360	9360	9360	9360	1
516	20231031	100100	2176690	9360	9360	9360	9360	0
517	20231031	100000	2176690	9360	9360	9360	9360	0
518	20231031	095900	2176690	9360	9360	9360	9360	0
519	20231031	095800	2176690	9360	9360	9360	9360	0
520	20231031	095700	2176690	9360	9360	9360	9360	0
521	20231031	095600	2176690	9360	9360	9360	9360	0
522	20231031	095500	2176690	9360	9360	9360	9360	1
523	20231031	095400	2167330	9360	9360	9360	9360	0
524	20231031	095300	2167330	9360	9360	9360	9360	0
525	20231031	095200	2167330	9360	9360	9360	9360	0
526	20231031	095100	2167330	9360	9360	9360	9360	0
527	20231031	095000	2167330	9360	9360	9360	9360	0
528	20231031	094900	2167330	9360	9360	9360	9360	0
529	20231031	094800	2167330	9360	9360	9360	9360	0
530	20231031	094700	2167330	9360	9360	9360	9360	0
531	20231031	094600	2167330	9360	9360	9360	9360	0
532	20231031	094500	2167330	9360	9360	9360	9360	0
533	20231031	094400	2167330	9360	9360	9360	9360	0
534	20231031	094300	2167330	9360	9360	9360	9360	0
535	20231031	094200	2167330	9360	9360	9360	9360	0
536	20231031	094100	2167330	9360	9360	9360	9360	0
537	20231031	094000	2167330	9360	9360	9360	9360	0
538	20231031	093900	2167330	9360	9360	9360	9360	0
539	20231031	093800	2167330	9360	9360	9360	9360	0
540	20231031	093700	2167330	9360	9360	9360	9360	0
541	20231031	093600	2167330	9360	9340	9360	9340	19
542	20231031	093500	1989850	9360	9360	9360	9360	0
543	20231031	093400	1989850	9360	9360	9360	9360	2
544	20231031	093300	1971130	9360	9360	9360	9360	13
545	20231031	093200	1849450	9360	9360	9360	9360	0
546	20231031	093100	1849450	9360	9360	9360	9360	0
547	20231031	093000	1849450	9360	9360	9360	9360	0
548	20231031	092900	1849450	9360	9360	9360	9360	0
549	20231031	092800	1849450	9360	9360	9360	9360	0
550	20231031	092700	1849450	9360	9360	9360	9360	0
551	20231031	092600	1849450	9360	9360	9360	9360	1
552	20231031	092500	1840090	9350	9350	9350	9350	10
553	20231031	092400	1746590	9370	9370	9370	9370	0
554	20231031	092300	1746590	9370	9370	9370	9370	0
555	20231031	092200	1746590	9370	9370	9370	9370	0
556	20231031	092100	1746590	9370	9370	9370	9370	1
557	20231031	092000	1737220	9360	9360	9360	9360	4
558	20231031	091900	1699780	9360	9360	9360	9360	5
559	20231031	091800	1652980	9350	9350	9350	9350	50
560	20231031	091700	1185480	9340	9340	9340	9340	0
561	20231031	091600	1185480	9340	9340	9340	9340	0
562	20231031	091500	1185480	9340	9340	9340	9340	0
563	20231031	091400	1185480	9340	9340	9340	9340	2
564	20231031	091300	1166800	9340	9340	9340	9340	0
565	20231031	091200	1166800	9340	9340	9340	9340	0
566	20231031	091100	1166800	9340	9340	9340	9340	12
567	20231031	091000	1054720	9340	9340	9340	9340	0
568	20231031	090900	1054720	9340	9340	9340	9340	0
569	20231031	090800	1054720	9340	9340	9340	9340	4
570	20231031	090700	1017360	9340	9340	9340	9340	0
571	20231031	090600	1017360	9340	9340	9340	9340	29
572	20231031	090500	746500	9330	9330	9330	9330	0
573	20231031	090400	746500	9330	9330	9330	9330	0
574	20231031	090300	746500	9330	9340	9350	9330	34
575	20231031	090200	429180	9330	9330	9330	9330	35
576	20231031	090100	102630	9330	9330	9330	9330	0
577	20231031	090000	102630	9330	9330	9330	9330	11