KissMeData/003120/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183900	109142730	15810	15810	15810	15810	69
3	20241031	183800	109142730	15810	15810	15810	15810	0
4	20241031	183700	109142730	15810	15810	15810	15810	0
5	20241031	183600	109142730	15810	15810	15810	15810	0
6	20241031	183500	109142730	15810	15810	15810	15810	0
7	20241031	183400	109142730	15810	15810	15810	15810	0
8	20241031	183300	109142730	15810	15810	15810	15810	0
9	20241031	183200	109142730	15810	15810	15810	15810	0
10	20241031	183100	109142730	15810	15810	15810	15810	0
11	20241031	183000	109142730	15810	15810	15810	15810	0
12	20241031	182900	109142730	15810	15810	15810	15810	0
13	20241031	182800	109142730	15810	15810	15810	15810	0
14	20241031	182700	109142730	15810	15810	15810	15810	0
15	20241031	182600	109142730	15810	15810	15810	15810	0
16	20241031	182500	109142730	15810	15810	15810	15810	0
17	20241031	182400	109142730	15810	15810	15810	15810	0
18	20241031	182300	109142730	15810	15810	15810	15810	0
19	20241031	182200	109142730	15810	15810	15810	15810	0
20	20241031	182100	109142730	15810	15810	15810	15810	0
21	20241031	182000	109142730	15810	15810	15810	15810	0
22	20241031	181900	109142730	15810	15810	15810	15810	0
23	20241031	181800	109142730	15810	15810	15810	15810	0
24	20241031	181700	109142730	15810	15810	15810	15810	0
25	20241031	181600	109142730	15810	15810	15810	15810	0
26	20241031	181500	109142730	15810	15810	15810	15810	0
27	20241031	181400	109142730	15810	15810	15810	15810	0
28	20241031	181300	109142730	15810	15810	15810	15810	0
29	20241031	181200	109142730	15810	15810	15810	15810	0
30	20241031	181100	109142730	15810	15810	15810	15810	0
31	20241031	181000	109142730	15810	15810	15810	15810	0
32	20241031	180900	109142730	15810	15810	15810	15810	69
33	20241031	180800	109142730	15810	15810	15810	15810	0
34	20241031	180700	109142730	15810	15810	15810	15810	0
35	20241031	180600	109142730	15810	15810	15810	15810	0
36	20241031	180500	109142730	15810	15810	15810	15810	0
37	20241031	180400	109142730	15810	15810	15810	15810	0
38	20241031	180300	109142730	15810	15810	15810	15810	0
39	20241031	180200	109142730	15810	15810	15810	15810	0
40	20241031	180100	109142730	15810	15810	15810	15810	0
41	20241031	180000	109142730	15810	15810	15810	15810	0
42	20241031	175900	109142730	15810	15810	15810	15810	0
43	20241031	175800	109142730	15810	15810	15810	15810	0
44	20241031	175700	109142730	15810	15810	15810	15810	0
45	20241031	175600	109142730	15810	15810	15810	15810	0
46	20241031	175500	109142730	15810	15810	15810	15810	0
47	20241031	175400	109142730	15810	15810	15810	15810	0
48	20241031	175300	109142730	15810	15810	15810	15810	0
49	20241031	175200	109142730	15810	15810	15810	15810	0
50	20241031	175100	109142730	15810	15810	15810	15810	0
51	20241031	175000	109142730	15810	15810	15810	15810	0
52	20241031	174900	109142730	15810	15810	15810	15810	0
53	20241031	174800	109142730	15810	15810	15810	15810	0
54	20241031	174700	109142730	15810	15810	15810	15810	0
55	20241031	174600	109142730	15810	15810	15810	15810	0
56	20241031	174500	109142730	15810	15810	15810	15810	0
57	20241031	174400	109142730	15810	15810	15810	15810	0
58	20241031	174300	109142730	15810	15810	15810	15810	0
59	20241031	174200	109142730	15810	15810	15810	15810	0
60	20241031	174100	109142730	15810	15810	15810	15810	0
61	20241031	174000	109142730	15810	15810	15810	15810	0
62	20241031	173900	109142730	15810	15810	15810	15810	69
63	20241031	173800	109142730	15810	15810	15810	15810	0
64	20241031	173700	109142730	15810	15810	15810	15810	0
65	20241031	173600	109142730	15810	15810	15810	15810	0
66	20241031	173500	109142730	15810	15810	15810	15810	0
67	20241031	173400	109142730	15810	15810	15810	15810	0
68	20241031	173300	109142730	15810	15810	15810	15810	0
69	20241031	173200	109142730	15810	15810	15810	15810	0
70	20241031	173100	109142730	15810	15810	15810	15810	0
71	20241031	173000	109142730	15810	15810	15810	15810	0
72	20241031	172900	109142730	15810	15810	15810	15810	0
73	20241031	172800	109142730	15810	15810	15810	15810	0
74	20241031	172700	109142730	15810	15810	15810	15810	0
75	20241031	172600	109142730	15810	15810	15810	15810	0
76	20241031	172500	109142730	15810	15810	15810	15810	0
77	20241031	172400	109142730	15810	15810	15810	15810	0
78	20241031	172300	109142730	15810	15810	15810	15810	0
79	20241031	172200	109142730	15810	15810	15810	15810	0
80	20241031	172100	109142730	15810	15810	15810	15810	0
81	20241031	172000	109142730	15810	15810	15810	15810	0
82	20241031	171900	109142730	15810	15810	15810	15810	0
83	20241031	171800	109142730	15810	15810	15810	15810	0
84	20241031	171700	109142730	15810	15810	15810	15810	0
85	20241031	171600	109142730	15810	15810	15810	15810	0
86	20241031	171500	109142730	15810	15810	15810	15810	0
87	20241031	171400	109142730	15810	15810	15810	15810	0
88	20241031	171300	109142730	15810	15810	15810	15810	0
89	20241031	171200	109142730	15810	15810	15810	15810	0
90	20241031	171100	109142730	15810	15810	15810	15810	0
91	20241031	171000	109142730	15810	15810	15810	15810	0
92	20241031	170900	109142730	15810	15810	15810	15810	69
93	20241031	170800	109142730	15810	15810	15810	15810	0
94	20241031	170700	109142730	15810	15810	15810	15810	0
95	20241031	170600	109142730	15810	15810	15810	15810	0
96	20241031	170500	109142730	15810	15810	15810	15810	0
97	20241031	170400	109142730	15810	15810	15810	15810	0
98	20241031	170300	109142730	15810	15810	15810	15810	0
99	20241031	170200	109142730	15810	15810	15810	15810	0
100	20241031	170100	109142730	15810	15810	15810	15810	0
101	20241031	170000	109142730	15810	15810	15810	15810	0
102	20241031	165900	109142730	15810	15810	15810	15810	0
103	20241031	165800	109142730	15810	15810	15810	15810	0
104	20241031	165700	109142730	15810	15810	15810	15810	0
105	20241031	165600	109142730	15810	15810	15810	15810	0
106	20241031	165500	109142730	15810	15810	15810	15810	0
107	20241031	165400	109142730	15810	15810	15810	15810	0
108	20241031	165300	109142730	15810	15810	15810	15810	0
109	20241031	165200	109142730	15810	15810	15810	15810	0
110	20241031	165100	109142730	15810	15810	15810	15810	0
111	20241031	165000	109142730	15810	15810	15810	15810	0
112	20241031	164900	109142730	15810	15810	15810	15810	0
113	20241031	164800	109142730	15810	15810	15810	15810	0
114	20241031	164700	109142730	15810	15810	15810	15810	0
115	20241031	164600	109142730	15810	15810	15810	15810	0
116	20241031	164500	109142730	15810	15810	15810	15810	0
117	20241031	164400	109142730	15810	15810	15810	15810	0
118	20241031	164300	109142730	15810	15810	15810	15810	0
119	20241031	164200	109142730	15810	15810	15810	15810	0
120	20241031	164100	109142730	15810	15810	15810	15810	0
121	20241031	164000	109142730	15810	15810	15810	15810	0
122	20241031	163900	109142730	15810	15810	15810	15810	69
123	20241031	163800	109142730	15810	15810	15810	15810	0
124	20241031	163700	109142730	15810	15810	15810	15810	0
125	20241031	163600	109142730	15810	15810	15810	15810	0
126	20241031	163500	109142730	15810	15810	15810	15810	0
127	20241031	163400	109142730	15810	15810	15810	15810	0
128	20241031	163300	109142730	15810	15810	15810	15810	0
129	20241031	163200	109142730	15810	15810	15810	15810	0
130	20241031	163100	109142730	15810	15810	15810	15810	0
131	20241031	163000	109142730	15810	15810	15810	15810	0
132	20241031	162900	109142730	15810	15810	15810	15810	0
133	20241031	162800	109142730	15810	15810	15810	15810	0
134	20241031	162700	109142730	15810	15810	15810	15810	0
135	20241031	162600	109142730	15810	15810	15810	15810	0
136	20241031	162500	109142730	15810	15810	15810	15810	0
137	20241031	162400	109142730	15810	15810	15810	15810	0
138	20241031	162300	109142730	15810	15810	15810	15810	0
139	20241031	162200	109142730	15810	15810	15810	15810	0
140	20241031	162100	109142730	15810	15810	15810	15810	0
141	20241031	162000	109142730	15810	15810	15810	15810	0
142	20241031	161900	109142730	15810	15810	15810	15810	0
143	20241031	161800	109142730	15810	15810	15810	15810	0
144	20241031	161700	109142730	15810	15810	15810	15810	0
145	20241031	161600	109142730	15810	15810	15810	15810	0
146	20241031	161500	109142730	15810	15810	15810	15810	0
147	20241031	161400	109142730	15810	15810	15810	15810	0
148	20241031	161300	109142730	15810	15810	15810	15810	0
149	20241031	161200	109142730	15810	15810	15810	15810	0
150	20241031	161100	109142730	15810	15810	15810	15810	0
151	20241031	161000	109142730	15810	15810	15810	15810	0
152	20241031	160900	109142730	15810	15810	15810	15810	69
153	20241031	160800	109142730	15810	15810	15810	15810	0
154	20241031	160700	109142730	15810	15810	15810	15810	0
155	20241031	160600	109142730	15810	15810	15810	15810	0
156	20241031	160500	109142730	15810	15810	15810	15810	0
157	20241031	160400	109142730	15810	15810	15810	15810	0
158	20241031	160300	109142730	15810	15810	15810	15810	0
159	20241031	160200	109142730	15810	15810	15810	15810	0
160	20241031	160100	109142730	15810	15810	15810	15810	0
161	20241031	160000	109142730	15810	15810	15810	15810	0
162	20241031	155900	109142730	15810	15810	15810	15810	0
163	20241031	155800	109142730	15810	15810	15810	15810	0
164	20241031	155700	109142730	15810	15810	15810	15810	0
165	20241031	155600	109142730	15810	15810	15810	15810	0
166	20241031	155500	109142730	15810	15810	15810	15810	0
167	20241031	155400	109142730	15810	15810	15810	15810	0
168	20241031	155300	109142730	15810	15810	15810	15810	0
169	20241031	155200	109142730	15810	15810	15810	15810	0
170	20241031	155100	109142730	15810	15810	15810	15810	0
171	20241031	155000	109142730	15810	15810	15810	15810	0
172	20241031	154900	109142730	15810	15810	15810	15810	0
173	20241031	154800	109142730	15810	15810	15810	15810	0
174	20241031	154700	109142730	15810	15810	15810	15810	0
175	20241031	154600	109142730	15810	15810	15810	15810	0
176	20241031	154500	109142730	15810	15810	15810	15810	0
177	20241031	154400	109142730	15810	15810	15810	15810	0
178	20241031	154300	109142730	15810	15810	15810	15810	0
179	20241031	154200	109142730	15810	15810	15810	15810	0
180	20241031	154100	109142730	15810	15810	15810	15810	0
181	20241031	154000	109142730	15810	15810	15810	15810	0
182	20241031	153900	109142730	15810	15810	15810	15810	69
183	20241031	153800	109142730	15810	15810	15810	15810	0
184	20241031	153700	109142730	15810	15810	15810	15810	0
185	20241031	153600	109142730	15810	15810	15810	15810	0
186	20241031	153500	109142730	15810	15810	15810	15810	0
187	20241031	153400	109142730	15810	15810	15810	15810	0
188	20241031	153300	109142730	15810	15810	15810	15810	0
189	20241031	153200	109142730	15810	15810	15810	15810	0
190	20241031	153100	109142730	15810	15810	15810	15810	0
191	20241031	153000	109142730	15810	15810	15810	15810	69
192	20241031	152900	108051840	15810	15810	15810	15810	0
193	20241031	152800	108051840	15810	15810	15810	15810	0
194	20241031	152700	108051840	15810	15810	15810	15810	0
195	20241031	152600	108051840	15810	15810	15810	15810	0
196	20241031	152500	108051840	15810	15810	15810	15810	0
197	20241031	152400	108051840	15810	15810	15810	15810	0
198	20241031	152300	108051840	15810	15810	15810	15810	0
199	20241031	152200	108051840	15810	15810	15810	15810	0
200	20241031	152100	108051840	15810	15810	15810	15810	0
201	20241031	152000	108051840	15810	15810	15810	15810	0
202	20241031	151900	108051840	15810	15820	15820	15810	32
203	20241031	151800	107545910	15820	15820	15820	15820	15
204	20241031	151700	107308610	15820	15820	15820	15820	2
205	20241031	151600	107276970	15820	15820	15870	15820	136
206	20241031	151500	105125350	15830	15820	15830	15820	105
207	20241031	151400	103464240	15820	15820	15820	15820	0
208	20241031	151300	103464240	15820	15820	15820	15820	0
209	20241031	151200	103464240	15820	15820	15820	15820	0
210	20241031	151100	103464240	15820	15820	15820	15820	209
211	20241031	151000	100157860	15820	15860	15860	15820	33
212	20241031	150900	99634830	15870	15870	15870	15870	0
213	20241031	150800	99634830	15870	15870	15870	15870	0
214	20241031	150700	99634830	15870	15870	15870	15870	0
215	20241031	150600	99634830	15870	15870	15870	15870	0
216	20241031	150500	99634830	15870	15870	15870	15870	0
217	20241031	150400	99634830	15870	15870	15870	15870	0
218	20241031	150300	99634830	15870	15870	15870	15870	0
219	20241031	150200	99634830	15870	15870	15870	15870	9
220	20241031	150100	99492000	15870	15870	15870	15870	0
221	20241031	150000	99492000	15870	15870	15870	15870	10
222	20241031	145900	99333300	15870	15870	15870	15870	1
223	20241031	145800	99317430	15870	15870	15870	15870	6
224	20241031	145700	99222210	15870	15870	15870	15870	0
225	20241031	145600	99222210	15870	15870	15870	15870	0
226	20241031	145500	99222210	15870	15870	15870	15870	0
227	20241031	145400	99222210	15870	15870	15870	15870	0
228	20241031	145300	99222210	15870	15870	15870	15870	0
229	20241031	145200	99222210	15870	15870	15870	15870	0
230	20241031	145100	99222210	15870	15870	15870	15870	0
231	20241031	145000	99222210	15870	15870	15870	15870	0
232	20241031	144900	99222210	15870	15870	15870	15870	0
233	20241031	144800	99222210	15870	15870	15870	15870	0
234	20241031	144700	99222210	15870	15870	15870	15870	0
235	20241031	144600	99222210	15870	15870	15870	15870	0
236	20241031	144500	99222210	15870	15870	15870	15870	0
237	20241031	144400	99222210	15870	15870	15870	15870	0
238	20241031	144300	99222210	15870	15870	15870	15870	0
239	20241031	144200	99222210	15870	15870	15870	15870	0
240	20241031	144100	99222210	15870	15870	15870	15870	2
241	20241031	144000	99190470	15870	15870	15870	15870	2
242	20241031	143900	99158730	15870	15870	15870	15870	0
243	20241031	143800	99158730	15870	15860	15870	15860	567
244	20241031	143700	90161450	15860	15860	15860	15860	0
245	20241031	143600	90161450	15860	15860	15860	15860	0
246	20241031	143500	90161450	15860	15860	15860	15860	0
247	20241031	143400	90161450	15860	15870	15870	15860	14
248	20241031	143300	89939280	15870	15870	15870	15870	42
249	20241031	143200	89272740	15870	15840	15880	15840	403
250	20241031	143100	82883130	15860	15840	15870	15840	476
251	20241031	143000	75334620	15840	15830	15840	15830	625
252	20241031	142900	65435570	15830	15830	15830	15830	0
253	20241031	142800	65435570	15830	15830	15830	15830	2
254	20241031	142700	65403910	15830	15830	15830	15830	4
255	20241031	142600	65340590	15830	15830	15830	15830	0
256	20241031	142500	65340590	15830	15830	15830	15830	0
257	20241031	142400	65340590	15830	15830	15830	15830	0
258	20241031	142300	65340590	15830	15830	15830	15830	1
259	20241031	142200	65324760	15830	15830	15830	15830	19
260	20241031	142100	65023990	15830	15830	15830	15830	16
261	20241031	142000	64770710	15830	15830	15830	15830	20
262	20241031	141900	64454110	15830	15830	15830	15830	15
263	20241031	141800	64216660	15830	15830	15830	15830	15
264	20241031	141700	63979210	15830	15830	15830	15830	100
265	20241031	141600	62396210	15830	15830	15830	15830	0
266	20241031	141500	62396210	15830	15830	15830	15830	0
267	20241031	141400	62396210	15830	15830	15830	15830	0
268	20241031	141300	62396210	15830	15830	15830	15830	0
269	20241031	141200	62396210	15830	15830	15830	15830	0
270	20241031	141100	62396210	15830	15830	15830	15830	0
271	20241031	141000	62396210	15830	15830	15830	15830	1
272	20241031	140900	62380380	15830	15830	15830	15830	0
273	20241031	140800	62380380	15830	15830	15830	15830	1
274	20241031	140700	62364550	15830	15830	15830	15830	0
275	20241031	140600	62364550	15830	15830	15830	15830	10
276	20241031	140500	62206250	15830	15830	15830	15830	1
277	20241031	140400	62190420	15830	15830	15830	15830	2
278	20241031	140300	62158760	15830	15830	15830	15830	2
279	20241031	140200	62127100	15830	15830	15830	15830	1
280	20241031	140100	62111270	15830	15830	15830	15830	0
281	20241031	140000	62111270	15830	15830	15830	15830	1
282	20241031	135900	62095440	15830	15830	15830	15830	0
283	20241031	135800	62095440	15830	15830	15830	15830	0
284	20241031	135700	62095440	15830	15830	15830	15830	0
285	20241031	135600	62095440	15830	15830	15830	15830	0
286	20241031	135500	62095440	15830	15830	15830	15830	0
287	20241031	135400	62095440	15830	15830	15830	15830	0
288	20241031	135300	62095440	15830	15830	15830	15830	50
289	20241031	135200	61303940	15830	15830	15830	15830	0
290	20241031	135100	61303940	15830	15830	15830	15830	0
291	20241031	135000	61303940	15830	15830	15830	15830	1
292	20241031	134900	61288110	15820	15820	15820	15820	0
293	20241031	134800	61288110	15820	15820	15820	15820	1
294	20241031	134700	61272290	15830	15830	15830	15830	1
295	20241031	134600	61256460	15830	15830	15830	15830	0
296	20241031	134500	61256460	15830	15830	15830	15830	0
297	20241031	134400	61256460	15830	15830	15830	15830	1
298	20241031	134300	61240630	15830	15830	15830	15830	2
299	20241031	134200	61208970	15830	15830	15830	15830	0
300	20241031	134100	61208970	15830	15830	15830	15830	1
301	20241031	134000	61193140	15810	15810	15810	15810	0
302	20241031	133900	61193140	15810	15810	15810	15810	0
303	20241031	133800	61193140	15810	15810	15810	15810	0
304	20241031	133700	61193140	15810	15810	15810	15810	0
305	20241031	133600	61193140	15810	15810	15810	15810	0
306	20241031	133500	61193140	15810	15810	15810	15810	0
307	20241031	133400	61193140	15810	15810	15810	15810	0
308	20241031	133300	61193140	15810	15810	15810	15810	0
309	20241031	133200	61193140	15810	15810	15810	15810	0
310	20241031	133100	61193140	15810	15810	15810	15810	0
311	20241031	133000	61193140	15810	15810	15810	15810	0
312	20241031	132900	61193140	15810	15810	15810	15810	0
313	20241031	132800	61193140	15810	15810	15810	15810	0
314	20241031	132700	61193140	15810	15810	15810	15810	1
315	20241031	132600	61177330	15810	15810	15810	15810	0
316	20241031	132500	61177330	15810	15810	15810	15810	1
317	20241031	132400	61161520	15810	15810	15810	15810	1
318	20241031	132300	61145710	15810	15810	15810	15810	0
319	20241031	132200	61145710	15810	15810	15810	15810	0
320	20241031	132100	61145710	15810	15810	15810	15810	0
321	20241031	132000	61145710	15810	15810	15810	15810	0
322	20241031	131900	61145710	15810	15810	15810	15810	0
323	20241031	131800	61145710	15810	15810	15810	15810	0
324	20241031	131700	61145710	15810	15810	15810	15810	1
325	20241031	131600	61129900	15800	15800	15800	15800	118
326	20241031	131500	59265500	15800	15800	15800	15800	29
327	20241031	131400	58807300	15800	15800	15800	15800	0
328	20241031	131300	58807300	15800	15800	15800	15800	0
329	20241031	131200	58807300	15800	15800	15800	15800	1
330	20241031	131100	58791500	15800	15800	15800	15800	0
331	20241031	131000	58791500	15800	15800	15800	15800	0
332	20241031	130900	58791500	15800	15800	15800	15800	0
333	20241031	130800	58791500	15800	15800	15800	15800	0
334	20241031	130700	58791500	15800	15800	15800	15800	0
335	20241031	130600	58791500	15800	15800	15800	15800	2
336	20241031	130500	58759900	15800	15800	15800	15800	6
337	20241031	130400	58665100	15800	15800	15800	15800	5
338	20241031	130300	58586100	15800	15800	15800	15800	102
339	20241031	130200	56974500	15800	15800	15800	15800	0
340	20241031	130100	56974500	15800	15800	15800	15800	0
341	20241031	130000	56974500	15800	15800	15800	15800	0
342	20241031	125900	56974500	15800	15800	15800	15800	0
343	20241031	125800	56974500	15800	15800	15800	15800	0
344	20241031	125700	56974500	15800	15800	15800	15800	0
345	20241031	125600	56974500	15800	15800	15800	15800	0
346	20241031	125500	56974500	15800	15800	15800	15800	1
347	20241031	125400	56958700	15800	15800	15800	15800	0
348	20241031	125300	56958700	15800	15800	15800	15800	0
349	20241031	125200	56958700	15800	15800	15800	15800	0
350	20241031	125100	56958700	15800	15800	15800	15800	0
351	20241031	125000	56958700	15800	15800	15800	15800	0
352	20241031	124900	56958700	15800	15800	15800	15800	0
353	20241031	124800	56958700	15800	15800	15800	15800	8
354	20241031	124700	56832300	15800	15800	15800	15800	3
355	20241031	124600	56784900	15790	15790	15790	15790	0
356	20241031	124500	56784900	15790	15790	15790	15790	0
357	20241031	124400	56784900	15790	15790	15790	15790	0
358	20241031	124300	56784900	15790	15790	15790	15790	0
359	20241031	124200	56784900	15790	15790	15790	15790	0
360	20241031	124100	56784900	15790	15810	15810	15790	300
361	20241031	124000	52042690	15810	15810	15810	15810	0
362	20241031	123900	52042690	15810	15820	15820	15810	263
363	20241031	123800	47882290	15830	15830	15830	15830	0
364	20241031	123700	47882290	15830	15830	15830	15830	1
365	20241031	123600	47866460	15820	15820	15820	15820	0
366	20241031	123500	47866460	15820	15820	15820	15820	0
367	20241031	123400	47866460	15820	15820	15820	15820	0
368	20241031	123300	47866460	15820	15820	15820	15820	0
369	20241031	123200	47866460	15820	15820	15820	15820	0
370	20241031	123100	47866460	15820	15830	15830	15820	182
371	20241031	123000	44987210	15830	15830	15830	15830	0
372	20241031	122900	44987210	15830	15830	15830	15830	1
373	20241031	122800	44971380	15830	15830	15830	15830	102
374	20241031	122700	43356720	15830	15830	15830	15830	0
375	20241031	122600	43356720	15830	15830	15830	15830	0
376	20241031	122500	43356720	15830	15830	15830	15830	0
377	20241031	122400	43356720	15830	15830	15830	15830	0
378	20241031	122300	43356720	15830	15830	15830	15830	0
379	20241031	122200	43356720	15830	15830	15830	15830	0
380	20241031	122100	43356720	15830	15830	15830	15830	0
381	20241031	122000	43356720	15830	15830	15830	15830	1
382	20241031	121900	43340890	15830	15830	15830	15830	0
383	20241031	121800	43340890	15830	15830	15830	15830	0
384	20241031	121700	43340890	15830	15820	15830	15820	8
385	20241031	121600	43214310	15830	15830	15830	15830	0
386	20241031	121500	43214310	15830	15830	15830	15830	0
387	20241031	121400	43214310	15830	15830	15830	15830	0
388	20241031	121300	43214310	15830	15830	15830	15830	0
389	20241031	121200	43214310	15830	15830	15830	15830	0
390	20241031	121100	43214310	15830	15830	15830	15830	2
391	20241031	121000	43182650	15820	15820	15820	15820	8
392	20241031	120900	43056090	15830	15820	15830	15820	5
393	20241031	120800	42976970	15820	15820	15820	15820	1
394	20241031	120700	42961150	15820	15890	15890	15820	1341
395	20241031	120600	21687560	15900	15900	15900	15900	0
396	20241031	120500	21687560	15900	15900	15900	15900	0
397	20241031	120400	21687560	15900	15900	15900	15900	0
398	20241031	120300	21687560	15900	15900	15900	15900	0
399	20241031	120200	21687560	15900	15900	15900	15900	1
400	20241031	120100	21671660	15900	15900	15900	15900	0
401	20241031	120000	21671660	15900	15900	15900	15900	0
402	20241031	115900	21671660	15900	15900	15900	15900	0
403	20241031	115800	21671660	15900	15900	15900	15900	0
404	20241031	115700	21671660	15900	15900	15900	15900	0
405	20241031	115600	21671660	15900	15900	15900	15900	0
406	20241031	115500	21671660	15900	15900	15900	15900	0
407	20241031	115400	21671660	15900	15900	15900	15900	0
408	20241031	115300	21671660	15900	15900	15900	15900	0
409	20241031	115200	21671660	15900	15900	15900	15900	1
410	20241031	115100	21655760	15900	15900	15900	15900	0
411	20241031	115000	21655760	15900	15900	15900	15900	2
412	20241031	114900	21623960	15900	15900	15900	15900	0
413	20241031	114800	21623960	15900	15900	15900	15900	0
414	20241031	114700	21623960	15900	15900	15900	15900	0
415	20241031	114600	21623960	15900	15900	15900	15900	0
416	20241031	114500	21623960	15900	15900	15900	15900	0
417	20241031	114400	21623960	15900	15900	15900	15900	0
418	20241031	114300	21623960	15900	15900	15900	15900	0
419	20241031	114200	21623960	15900	15900	15900	15900	0
420	20241031	114100	21623960	15900	15900	15900	15900	0
421	20241031	114000	21623960	15900	15900	15900	15900	0
422	20241031	113900	21623960	15900	15900	15900	15900	0
423	20241031	113800	21623960	15900	15900	15900	15900	0
424	20241031	113700	21623960	15900	15900	15900	15900	0
425	20241031	113600	21623960	15900	15900	15900	15900	1
426	20241031	113500	21608060	15880	15880	15880	15880	0
427	20241031	113400	21608060	15880	15880	15880	15880	0
428	20241031	113300	21608060	15880	15880	15880	15880	0
429	20241031	113200	21608060	15880	15900	15900	15880	9
430	20241031	113100	21465100	15910	15910	15910	15910	3
431	20241031	113000	21417370	15910	15910	15910	15910	0
432	20241031	112900	21417370	15910	15910	15910	15910	0
433	20241031	112800	21417370	15910	15910	15910	15910	0
434	20241031	112700	21417370	15910	15910	15910	15910	1
435	20241031	112600	21401460	15910	15910	15910	15910	0
436	20241031	112500	21401460	15910	15910	15910	15910	0
437	20241031	112400	21401460	15910	15910	15910	15910	0
438	20241031	112300	21401460	15910	15910	15910	15910	0
439	20241031	112200	21401460	15910	15910	15910	15910	0
440	20241031	112100	21401460	15910	15910	15910	15910	0
441	20241031	112000	21401460	15910	15910	15910	15910	0
442	20241031	111900	21401460	15910	15910	15910	15910	0
443	20241031	111800	21401460	15910	15910	15910	15910	0
444	20241031	111700	21401460	15910	15910	15910	15910	0
445	20241031	111600	21401460	15910	15910	15910	15910	0
446	20241031	111500	21401460	15910	15910	15910	15910	0
447	20241031	111400	21401460	15910	15910	15910	15910	0
448	20241031	111300	21401460	15910	15910	15910	15910	0
449	20241031	111200	21401460	15910	15910	15910	15910	3
450	20241031	111100	21353730	15910	15910	15910	15910	0
451	20241031	111000	21353730	15910	15910	15910	15910	3
452	20241031	110900	21306000	15910	15910	15910	15910	0
453	20241031	110800	21306000	15910	15910	15910	15910	0
454	20241031	110700	21306000	15910	15910	15910	15910	0
455	20241031	110600	21306000	15910	15910	15910	15910	0
456	20241031	110500	21306000	15910	15910	15910	15910	0
457	20241031	110400	21306000	15910	15910	15910	15910	0
458	20241031	110300	21306000	15910	15910	15910	15910	0
459	20241031	110200	21306000	15910	15910	15910	15910	0
460	20241031	110100	21306000	15910	15910	15910	15910	0
461	20241031	110000	21306000	15910	15910	15910	15910	0
462	20241031	105900	21306000	15910	15910	15910	15910	0
463	20241031	105800	21306000	15910	15910	15910	15910	0
464	20241031	105700	21306000	15910	15910	15910	15910	0
465	20241031	105600	21306000	15910	15910	15910	15910	0
466	20241031	105500	21306000	15910	15910	15910	15910	0
467	20241031	105400	21306000	15910	15910	15910	15910	1
468	20241031	105300	21290090	15910	15910	15910	15910	3
469	20241031	105200	21242360	15910	15910	15910	15910	1
470	20241031	105100	21226450	15910	15910	15910	15910	0
471	20241031	105000	21226450	15910	15910	15910	15910	0
472	20241031	104900	21226450	15910	15910	15910	15910	0
473	20241031	104800	21226450	15910	15910	15910	15910	0
474	20241031	104700	21226450	15910	15910	15910	15910	0
475	20241031	104600	21226450	15910	15910	15910	15910	0
476	20241031	104500	21226450	15910	15910	15910	15910	0
477	20241031	104400	21226450	15910	15910	15910	15910	0
478	20241031	104300	21226450	15910	15910	15910	15910	0
479	20241031	104200	21226450	15910	15910	15910	15910	0
480	20241031	104100	21226450	15910	15910	15910	15910	0
481	20241031	104000	21226450	15910	15910	15910	15910	0
482	20241031	103900	21226450	15910	15910	15910	15910	0
483	20241031	103800	21226450	15910	15910	15910	15910	0
484	20241031	103700	21226450	15910	15910	15910	15910	0
485	20241031	103600	21226450	15910	15910	15910	15910	1
486	20241031	103500	21210540	15910	15910	15910	15910	1
487	20241031	103400	21194630	15910	15910	15910	15910	2
488	20241031	103300	21162810	15910	15910	15910	15910	0
489	20241031	103200	21162810	15910	15910	15910	15910	0
490	20241031	103100	21162810	15910	15910	15910	15910	0
491	20241031	103000	21162810	15910	15910	15910	15910	0
492	20241031	102900	21162810	15910	15910	15910	15910	0
493	20241031	102800	21162810	15910	15910	15910	15910	0
494	20241031	102700	21162810	15910	15910	15910	15910	0
495	20241031	102600	21162810	15910	15910	15910	15910	0
496	20241031	102500	21162810	15910	15910	15910	15910	0
497	20241031	102400	21162810	15910	15910	15910	15910	0
498	20241031	102300	21162810	15910	15910	15910	15910	0
499	20241031	102200	21162810	15910	15910	15910	15910	0
500	20241031	102100	21162810	15910	15910	15910	15910	0
501	20241031	102000	21162810	15910	15910	15910	15910	0
502	20241031	101900	21162810	15910	15910	15910	15910	0
503	20241031	101800	21162810	15910	15910	15910	15910	0
504	20241031	101700	21162810	15910	15910	15910	15910	1
505	20241031	101600	21146900	15890	15890	15890	15890	97
506	20241031	101500	19605570	15890	15890	15890	15890	2
507	20241031	101400	19573790	15880	15880	15880	15880	0
508	20241031	101300	19573790	15880	15880	15880	15880	0
509	20241031	101200	19573790	15880	15880	15880	15880	20
510	20241031	101100	19256190	15890	15890	15890	15890	0
511	20241031	101000	19256190	15890	15890	15890	15890	0
512	20241031	100900	19256190	15890	15890	15890	15890	0
513	20241031	100800	19256190	15890	15890	15890	15890	0
514	20241031	100700	19256190	15890	15890	15890	15890	0
515	20241031	100600	19256190	15890	15890	15890	15890	2
516	20241031	100500	19224410	15890	15890	15890	15890	0
517	20241031	100400	19224410	15890	15890	15890	15890	0
518	20241031	100300	19224410	15890	15890	15890	15890	0
519	20241031	100200	19224410	15890	15890	15890	15890	0
520	20241031	100100	19224410	15890	15890	15890	15890	0
521	20241031	100000	19224410	15890	15890	15890	15890	1
522	20241031	095900	19208520	15890	15890	15890	15890	0
523	20241031	095800	19208520	15890	15890	15890	15890	0
524	20241031	095700	19208520	15890	15890	15890	15890	1
525	20241031	095600	19192630	15890	15890	15890	15890	4
526	20241031	095500	19129070	15890	15890	15890	15890	0
527	20241031	095400	19129070	15890	15890	15890	15890	0
528	20241031	095300	19129070	15890	15890	15890	15890	50
529	20241031	095200	18334570	15880	15880	15880	15880	0
530	20241031	095100	18334570	15880	15880	15880	15880	0
531	20241031	095000	18334570	15880	15880	15880	15880	0
532	20241031	094900	18334570	15880	15880	15880	15880	0
533	20241031	094800	18334570	15880	15880	15880	15880	0
534	20241031	094700	18334570	15880	15880	15880	15880	0
535	20241031	094600	18334570	15880	15880	15880	15880	0
536	20241031	094500	18334570	15880	15880	15880	15880	0
537	20241031	094400	18334570	15880	15880	15880	15880	0
538	20241031	094300	18334570	15880	15880	15890	15880	267
539	20241031	094200	14094570	15850	15850	15850	15850	0
540	20241031	094100	14094570	15850	15850	15850	15850	0
541	20241031	094000	14094570	15850	15850	15850	15850	0
542	20241031	093900	14094570	15850	15850	15850	15850	0
543	20241031	093800	14094570	15850	15850	15850	15850	0
544	20241031	093700	14094570	15850	15850	15850	15850	0
545	20241031	093600	14094570	15850	15850	15850	15850	0
546	20241031	093500	14094570	15850	15850	15850	15850	0
547	20241031	093400	14094570	15850	15850	15850	15850	0
548	20241031	093300	14094570	15850	15860	15860	15850	501
549	20241031	093200	6153710	15860	15860	15860	15850	54
550	20241031	093100	5297780	15850	15880	15880	15850	17
551	20241031	093000	5028300	15880	15880	15880	15880	1
552	20241031	092900	5012420	15860	15860	15860	15860	0
553	20241031	092800	5012420	15860	15880	15890	15860	230
554	20241031	092700	1362460	15880	15890	15890	15880	8
555	20241031	092600	1235350	16100	16100	16100	16100	0
556	20241031	092500	1235350	16100	16100	16100	16100	0
557	20241031	092400	1235350	16100	16100	16100	16100	0
558	20241031	092300	1235350	16100	16100	16100	16100	0
559	20241031	092200	1235350	16100	16100	16100	16100	0
560	20241031	092100	1235350	16100	16100	16100	16100	0
561	20241031	092000	1235350	16100	16100	16100	16100	0
562	20241031	091900	1235350	16100	16100	16100	16100	0
563	20241031	091800	1235350	16100	16100	16100	16100	0
564	20241031	091700	1235350	16100	16100	16100	16100	0
565	20241031	091600	1235350	16100	16100	16100	16100	0
566	20241031	091500	1235350	16100	16100	16100	16100	0
567	20241031	091400	1235350	16100	16100	16100	16100	0
568	20241031	091300	1235350	16100	16100	16100	16100	0
569	20241031	091200	1235350	16100	16100	16100	16100	0
570	20241031	091100	1235350	16100	16100	16100	16100	0
571	20241031	091000	1235350	16100	16100	16100	16100	0
572	20241031	090900	1235350	16100	16100	16100	16100	0
573	20241031	090800	1235350	16100	16100	16100	16100	0
574	20241031	090700	1235350	16100	16100	16100	16100	0
575	20241031	090600	1235350	16100	16100	16100	16100	2
576	20241031	090500	1203150	16100	16090	16100	16090	3
577	20241031	090400	1154860	15820	15820	15820	15820	0
578	20241031	090300	1154860	15820	15820	15820	15820	0
579	20241031	090200	1154860	15820	15820	15820	15820	0
580	20241031	090100	1154860	15820	15820	15820	15820	0
581	20241031	090000	1154860	15820	15820	15820	15820	73