KissMeData/082920/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195800	349148470	18780	18780	18780	18780	1125
3	20241031	195700	349148470	18780	18780	18780	18780	0
4	20241031	195600	349148470	18780	18780	18780	18780	0
5	20241031	195500	349148470	18780	18780	18780	18780	0
6	20241031	195400	349148470	18780	18780	18780	18780	0
7	20241031	195300	349148470	18780	18780	18780	18780	0
8	20241031	195200	349148470	18780	18780	18780	18780	0
9	20241031	195100	349148470	18780	18780	18780	18780	0
10	20241031	195000	349148470	18780	18780	18780	18780	0
11	20241031	194900	349148470	18780	18780	18780	18780	0
12	20241031	194800	349148470	18780	18780	18780	18780	0
13	20241031	194700	349148470	18780	18780	18780	18780	0
14	20241031	194600	349148470	18780	18780	18780	18780	0
15	20241031	194500	349148470	18780	18780	18780	18780	0
16	20241031	194400	349148470	18780	18780	18780	18780	0
17	20241031	194300	349148470	18780	18780	18780	18780	0
18	20241031	194200	349148470	18780	18780	18780	18780	0
19	20241031	194100	349148470	18780	18780	18780	18780	0
20	20241031	194000	349148470	18780	18780	18780	18780	0
21	20241031	193900	349148470	18780	18780	18780	18780	0
22	20241031	193800	349148470	18780	18780	18780	18780	0
23	20241031	193700	349148470	18780	18780	18780	18780	0
24	20241031	193600	349148470	18780	18780	18780	18780	0
25	20241031	193500	349148470	18780	18780	18780	18780	0
26	20241031	193400	349148470	18780	18780	18780	18780	0
27	20241031	193300	349148470	18780	18780	18780	18780	0
28	20241031	193200	349148470	18780	18780	18780	18780	0
29	20241031	193100	349148470	18780	18780	18780	18780	0
30	20241031	193000	349148470	18780	18780	18780	18780	0
31	20241031	192900	349148470	18780	18780	18780	18780	0
32	20241031	192800	349148470	18780	18780	18780	18780	1125
33	20241031	192700	349148470	18780	18780	18780	18780	0
34	20241031	192600	349148470	18780	18780	18780	18780	0
35	20241031	192500	349148470	18780	18780	18780	18780	0
36	20241031	192400	349148470	18780	18780	18780	18780	0
37	20241031	192300	349148470	18780	18780	18780	18780	0
38	20241031	192200	349148470	18780	18780	18780	18780	0
39	20241031	192100	349148470	18780	18780	18780	18780	0
40	20241031	192000	349148470	18780	18780	18780	18780	0
41	20241031	191900	349148470	18780	18780	18780	18780	0
42	20241031	191800	349148470	18780	18780	18780	18780	0
43	20241031	191700	349148470	18780	18780	18780	18780	0
44	20241031	191600	349148470	18780	18780	18780	18780	0
45	20241031	191500	349148470	18780	18780	18780	18780	0
46	20241031	191400	349148470	18780	18780	18780	18780	0
47	20241031	191300	349148470	18780	18780	18780	18780	0
48	20241031	191200	349148470	18780	18780	18780	18780	0
49	20241031	191100	349148470	18780	18780	18780	18780	0
50	20241031	191000	349148470	18780	18780	18780	18780	0
51	20241031	190900	349148470	18780	18780	18780	18780	0
52	20241031	190800	349148470	18780	18780	18780	18780	0
53	20241031	190700	349148470	18780	18780	18780	18780	0
54	20241031	190600	349148470	18780	18780	18780	18780	0
55	20241031	190500	349148470	18780	18780	18780	18780	0
56	20241031	190400	349148470	18780	18780	18780	18780	0
57	20241031	190300	349148470	18780	18780	18780	18780	0
58	20241031	190200	349148470	18780	18780	18780	18780	0
59	20241031	190100	349148470	18780	18780	18780	18780	0
60	20241031	190000	349148470	18780	18780	18780	18780	0
61	20241031	185900	349148470	18780	18780	18780	18780	0
62	20241031	185800	349148470	18780	18780	18780	18780	1125
63	20241031	185700	349148470	18780	18780	18780	18780	0
64	20241031	185600	349148470	18780	18780	18780	18780	0
65	20241031	185500	349148470	18780	18780	18780	18780	0
66	20241031	185400	349148470	18780	18780	18780	18780	0
67	20241031	185300	349148470	18780	18780	18780	18780	0
68	20241031	185200	349148470	18780	18780	18780	18780	0
69	20241031	185100	349148470	18780	18780	18780	18780	0
70	20241031	185000	349148470	18780	18780	18780	18780	0
71	20241031	184900	349148470	18780	18780	18780	18780	0
72	20241031	184800	349148470	18780	18780	18780	18780	0
73	20241031	184700	349148470	18780	18780	18780	18780	0
74	20241031	184600	349148470	18780	18780	18780	18780	0
75	20241031	184500	349148470	18780	18780	18780	18780	0
76	20241031	184400	349148470	18780	18780	18780	18780	0
77	20241031	184300	349148470	18780	18780	18780	18780	0
78	20241031	184200	349148470	18780	18780	18780	18780	0
79	20241031	184100	349148470	18780	18780	18780	18780	0
80	20241031	184000	349148470	18780	18780	18780	18780	0
81	20241031	183900	349148470	18780	18780	18780	18780	0
82	20241031	183800	349148470	18780	18780	18780	18780	0
83	20241031	183700	349148470	18780	18780	18780	18780	0
84	20241031	183600	349148470	18780	18780	18780	18780	0
85	20241031	183500	349148470	18780	18780	18780	18780	0
86	20241031	183400	349148470	18780	18780	18780	18780	0
87	20241031	183300	349148470	18780	18780	18780	18780	0
88	20241031	183200	349148470	18780	18780	18780	18780	0
89	20241031	183100	349148470	18780	18780	18780	18780	0
90	20241031	183000	349148470	18780	18780	18780	18780	0
91	20241031	182900	349148470	18780	18780	18780	18780	0
92	20241031	182800	349148470	18780	18780	18780	18780	1125
93	20241031	182700	349148470	18780	18780	18780	18780	0
94	20241031	182600	349148470	18780	18780	18780	18780	0
95	20241031	182500	349148470	18780	18780	18780	18780	0
96	20241031	182400	349148470	18780	18780	18780	18780	0
97	20241031	182300	349148470	18780	18780	18780	18780	0
98	20241031	182200	349148470	18780	18780	18780	18780	0
99	20241031	182100	349148470	18780	18780	18780	18780	0
100	20241031	182000	349148470	18780	18780	18780	18780	0
101	20241031	181900	349148470	18780	18780	18780	18780	0
102	20241031	181800	349148470	18780	18780	18780	18780	0
103	20241031	181700	349148470	18780	18780	18780	18780	0
104	20241031	181600	349148470	18780	18780	18780	18780	0
105	20241031	181500	349148470	18780	18780	18780	18780	0
106	20241031	181400	349148470	18780	18780	18780	18780	0
107	20241031	181300	349148470	18780	18780	18780	18780	0
108	20241031	181200	349148470	18780	18780	18780	18780	0
109	20241031	181100	349148470	18780	18780	18780	18780	0
110	20241031	181000	349148470	18780	18780	18780	18780	0
111	20241031	180900	349148470	18780	18780	18780	18780	0
112	20241031	180800	349148470	18780	18780	18780	18780	0
113	20241031	180700	349148470	18780	18780	18780	18780	0
114	20241031	180600	349148470	18780	18780	18780	18780	0
115	20241031	180500	349148470	18780	18780	18780	18780	0
116	20241031	180400	349148470	18780	18780	18780	18780	0
117	20241031	180300	349148470	18780	18780	18780	18780	0
118	20241031	180200	349148470	18780	18780	18780	18780	0
119	20241031	180100	349148470	18780	18780	18780	18780	0
120	20241031	180000	349148470	18780	18780	18780	18780	0
121	20241031	175900	349148470	18780	18780	18780	18780	0
122	20241031	175800	349148470	18780	18780	18780	18780	1125
123	20241031	175700	349148470	18780	18780	18780	18780	0
124	20241031	175600	349148470	18780	18780	18780	18780	0
125	20241031	175500	349148470	18780	18780	18780	18780	0
126	20241031	175400	349148470	18780	18780	18780	18780	0
127	20241031	175300	349148470	18780	18780	18780	18780	0
128	20241031	175200	349148470	18780	18780	18780	18780	0
129	20241031	175100	349148470	18780	18780	18780	18780	0
130	20241031	175000	349148470	18780	18780	18780	18780	0
131	20241031	174900	349148470	18780	18780	18780	18780	0
132	20241031	174800	349148470	18780	18780	18780	18780	0
133	20241031	174700	349148470	18780	18780	18780	18780	0
134	20241031	174600	349148470	18780	18780	18780	18780	0
135	20241031	174500	349148470	18780	18780	18780	18780	0
136	20241031	174400	349148470	18780	18780	18780	18780	0
137	20241031	174300	349148470	18780	18780	18780	18780	0
138	20241031	174200	349148470	18780	18780	18780	18780	0
139	20241031	174100	349148470	18780	18780	18780	18780	0
140	20241031	174000	349148470	18780	18780	18780	18780	0
141	20241031	173900	349148470	18780	18780	18780	18780	0
142	20241031	173800	349148470	18780	18780	18780	18780	0
143	20241031	173700	349148470	18780	18780	18780	18780	0
144	20241031	173600	349148470	18780	18780	18780	18780	0
145	20241031	173500	349148470	18780	18780	18780	18780	0
146	20241031	173400	349148470	18780	18780	18780	18780	0
147	20241031	173300	349148470	18780	18780	18780	18780	0
148	20241031	173200	349148470	18780	18780	18780	18780	0
149	20241031	173100	349148470	18780	18780	18780	18780	0
150	20241031	173000	349148470	18780	18780	18780	18780	0
151	20241031	172900	349148470	18780	18780	18780	18780	0
152	20241031	172800	349148470	18780	18780	18780	18780	1125
153	20241031	172700	349148470	18780	18780	18780	18780	0
154	20241031	172600	349148470	18780	18780	18780	18780	0
155	20241031	172500	349148470	18780	18780	18780	18780	0
156	20241031	172400	349148470	18780	18780	18780	18780	0
157	20241031	172300	349148470	18780	18780	18780	18780	0
158	20241031	172200	349148470	18780	18780	18780	18780	0
159	20241031	172100	349148470	18780	18780	18780	18780	0
160	20241031	172000	349148470	18780	18780	18780	18780	0
161	20241031	171900	349148470	18780	18780	18780	18780	0
162	20241031	171800	349148470	18780	18780	18780	18780	0
163	20241031	171700	349148470	18780	18780	18780	18780	0
164	20241031	171600	349148470	18780	18780	18780	18780	0
165	20241031	171500	349148470	18780	18780	18780	18780	0
166	20241031	171400	349148470	18780	18780	18780	18780	0
167	20241031	171300	349148470	18780	18780	18780	18780	0
168	20241031	171200	349148470	18780	18780	18780	18780	0
169	20241031	171100	349148470	18780	18780	18780	18780	0
170	20241031	171000	349148470	18780	18780	18780	18780	0
171	20241031	170900	349148470	18780	18780	18780	18780	0
172	20241031	170800	349148470	18780	18780	18780	18780	0
173	20241031	170700	349148470	18780	18780	18780	18780	0
174	20241031	170600	349148470	18780	18780	18780	18780	0
175	20241031	170500	349148470	18780	18780	18780	18780	0
176	20241031	170400	349148470	18780	18780	18780	18780	0
177	20241031	170300	349148470	18780	18780	18780	18780	0
178	20241031	170200	349148470	18780	18780	18780	18780	0
179	20241031	170100	349148470	18780	18780	18780	18780	0
180	20241031	170000	349148470	18780	18780	18780	18780	0
181	20241031	165900	349148470	18780	18780	18780	18780	0
182	20241031	165800	349148470	18780	18780	18780	18780	1125
183	20241031	165700	349148470	18780	18780	18780	18780	0
184	20241031	165600	349148470	18780	18780	18780	18780	0
185	20241031	165500	349148470	18780	18780	18780	18780	0
186	20241031	165400	349148470	18780	18780	18780	18780	0
187	20241031	165300	349148470	18780	18780	18780	18780	0
188	20241031	165200	349148470	18780	18780	18780	18780	0
189	20241031	165100	349148470	18780	18780	18780	18780	0
190	20241031	165000	349148470	18780	18780	18780	18780	0
191	20241031	164900	349148470	18780	18780	18780	18780	0
192	20241031	164800	349148470	18780	18780	18780	18780	0
193	20241031	164700	349148470	18780	18780	18780	18780	0
194	20241031	164600	349148470	18780	18780	18780	18780	0
195	20241031	164500	349148470	18780	18780	18780	18780	0
196	20241031	164400	349148470	18780	18780	18780	18780	0
197	20241031	164300	349148470	18780	18780	18780	18780	0
198	20241031	164200	349148470	18780	18780	18780	18780	0
199	20241031	164100	349148470	18780	18780	18780	18780	0
200	20241031	164000	349148470	18780	18780	18780	18780	0
201	20241031	163900	349148470	18780	18780	18780	18780	0
202	20241031	163800	349148470	18780	18780	18780	18780	0
203	20241031	163700	349148470	18780	18780	18780	18780	0
204	20241031	163600	349148470	18780	18780	18780	18780	0
205	20241031	163500	349148470	18780	18780	18780	18780	0
206	20241031	163400	349148470	18780	18780	18780	18780	0
207	20241031	163300	349148470	18780	18780	18780	18780	0
208	20241031	163200	349148470	18780	18780	18780	18780	0
209	20241031	163100	349148470	18780	18780	18780	18780	0
210	20241031	163000	349148470	18780	18780	18780	18780	0
211	20241031	162900	349148470	18780	18780	18780	18780	0
212	20241031	162800	349148470	18780	18780	18780	18780	1125
213	20241031	162700	349148470	18780	18780	18780	18780	0
214	20241031	162600	349148470	18780	18780	18780	18780	0
215	20241031	162500	349148470	18780	18780	18780	18780	0
216	20241031	162400	349148470	18780	18780	18780	18780	0
217	20241031	162300	349148470	18780	18780	18780	18780	0
218	20241031	162200	349148470	18780	18780	18780	18780	0
219	20241031	162100	349148470	18780	18780	18780	18780	0
220	20241031	162000	349148470	18780	18780	18780	18780	0
221	20241031	161900	349148470	18780	18780	18780	18780	0
222	20241031	161800	349148470	18780	18780	18780	18780	0
223	20241031	161700	349148470	18780	18780	18780	18780	0
224	20241031	161600	349148470	18780	18780	18780	18780	0
225	20241031	161500	349148470	18780	18780	18780	18780	0
226	20241031	161400	349148470	18780	18780	18780	18780	0
227	20241031	161300	349148470	18780	18780	18780	18780	0
228	20241031	161200	349148470	18780	18780	18780	18780	0
229	20241031	161100	349148470	18780	18780	18780	18780	0
230	20241031	161000	349148470	18780	18780	18780	18780	0
231	20241031	160900	349148470	18780	18780	18780	18780	0
232	20241031	160800	349148470	18780	18780	18780	18780	0
233	20241031	160700	349148470	18780	18780	18780	18780	0
234	20241031	160600	349148470	18780	18780	18780	18780	0
235	20241031	160500	349148470	18780	18780	18780	18780	0
236	20241031	160400	349148470	18780	18780	18780	18780	0
237	20241031	160300	349148470	18780	18780	18780	18780	0
238	20241031	160200	349148470	18780	18780	18780	18780	0
239	20241031	160100	349148470	18780	18780	18780	18780	0
240	20241031	160000	349148470	18780	18780	18780	18780	0
241	20241031	155900	349148470	18780	18780	18780	18780	0
242	20241031	155800	349148470	18780	18780	18780	18780	1125
243	20241031	155700	349148470	18780	18780	18780	18780	0
244	20241031	155600	349148470	18780	18780	18780	18780	0
245	20241031	155500	349148470	18780	18780	18780	18780	0
246	20241031	155400	349148470	18780	18780	18780	18780	0
247	20241031	155300	349148470	18780	18780	18780	18780	0
248	20241031	155200	349148470	18780	18780	18780	18780	0
249	20241031	155100	349148470	18780	18780	18780	18780	0
250	20241031	155000	349148470	18780	18780	18780	18780	0
251	20241031	154900	349148470	18780	18780	18780	18780	0
252	20241031	154800	349148470	18780	18780	18780	18780	0
253	20241031	154700	349148470	18780	18780	18780	18780	0
254	20241031	154600	349148470	18780	18780	18780	18780	0
255	20241031	154500	349148470	18780	18780	18780	18780	0
256	20241031	154400	349148470	18780	18780	18780	18780	0
257	20241031	154300	349148470	18780	18780	18780	18780	0
258	20241031	154200	349148470	18780	18780	18780	18780	0
259	20241031	154100	349148470	18780	18780	18780	18780	0
260	20241031	154000	349148470	18780	18780	18780	18780	0
261	20241031	153900	349148470	18780	18780	18780	18780	0
262	20241031	153800	349148470	18780	18780	18780	18780	0
263	20241031	153700	349148470	18780	18780	18780	18780	0
264	20241031	153600	349148470	18780	18780	18780	18780	0
265	20241031	153500	349148470	18780	18780	18780	18780	0
266	20241031	153400	349148470	18780	18780	18780	18780	0
267	20241031	153300	349148470	18780	18780	18780	18780	0
268	20241031	153200	349148470	18780	18780	18780	18780	0
269	20241031	153100	349148470	18780	18780	18780	18780	0
270	20241031	153000	349148470	18780	18780	18780	18780	1125
271	20241031	152900	328020970	18770	18770	18770	18770	0
272	20241031	152800	328020970	18770	18770	18770	18770	0
273	20241031	152700	328020970	18770	18770	18770	18770	0
274	20241031	152600	328020970	18770	18770	18770	18770	0
275	20241031	152500	328020970	18770	18770	18770	18770	0
276	20241031	152400	328020970	18770	18770	18770	18770	0
277	20241031	152300	328020970	18770	18770	18770	18770	0
278	20241031	152200	328020970	18770	18770	18770	18770	0
279	20241031	152100	328020970	18770	18770	18770	18770	0
280	20241031	152000	328020970	18770	18770	18770	18770	0
281	20241031	151900	328020970	18770	18760	18770	18760	93
282	20241031	151800	326275710	18770	18760	18770	18760	58
283	20241031	151700	325187620	18760	18720	18760	18720	237
284	20241031	151600	320746560	18740	18740	18740	18740	137
285	20241031	151500	318179180	18740	18740	18740	18740	20
286	20241031	151400	317804380	18740	18740	18740	18740	4
287	20241031	151300	317729420	18770	18740	18770	18740	142
288	20241031	151200	315066610	18740	18710	18740	18710	225
289	20241031	151100	310854870	18710	18710	18710	18710	70
290	20241031	151000	309545170	18710	18710	18710	18710	10
291	20241031	150900	309358070	18710	18710	18710	18700	50
292	20241031	150800	308422770	18700	18700	18700	18700	0
293	20241031	150700	308422770	18700	18700	18700	18700	9
294	20241031	150600	308254470	18700	18710	18710	18700	55
295	20241031	150500	307225920	18730	18730	18730	18730	3
296	20241031	150400	307169730	18730	18740	18740	18730	2
297	20241031	150300	307132260	18740	18740	18740	18740	2
298	20241031	150200	307094780	18740	18730	18740	18730	13
299	20241031	150100	306851270	18730	18730	18730	18730	50
300	20241031	150000	305914770	18720	18720	18720	18720	30
301	20241031	145900	305353170	18720	18720	18720	18720	0
302	20241031	145800	305353170	18720	18720	18720	18720	0
303	20241031	145700	305353170	18720	18720	18720	18720	50
304	20241031	145600	304417170	18720	18720	18720	18720	0
305	20241031	145500	304417170	18720	18720	18720	18720	0
306	20241031	145400	304417170	18720	18720	18720	18720	0
307	20241031	145300	304417170	18720	18720	18720	18720	1
308	20241031	145200	304398450	18650	18680	18680	18650	608
309	20241031	145100	293050820	18680	18680	18680	18680	0
310	20241031	145000	293050820	18680	18680	18680	18680	0
311	20241031	144900	293050820	18680	18710	18710	18680	250
312	20241031	144800	288376150	18720	18720	18720	18720	0
313	20241031	144700	288376150	18720	18720	18720	18720	5
314	20241031	144600	288282550	18690	18720	18720	18690	390
315	20241031	144500	280989130	18730	18730	18730	18730	6
316	20241031	144400	280876750	18740	18740	18740	18740	5
317	20241031	144300	280783050	18740	18740	18740	18740	0
318	20241031	144200	280783050	18740	18740	18740	18740	0
319	20241031	144100	280783050	18740	18740	18740	18740	0
320	20241031	144000	280783050	18740	18740	18740	18740	0
321	20241031	143900	280783050	18740	18730	18740	18720	147
322	20241031	143800	278030840	18740	18740	18740	18740	4
323	20241031	143700	277955880	18720	18720	18720	18720	0
324	20241031	143600	277955880	18720	18720	18720	18720	0
325	20241031	143500	277955880	18720	18740	18740	18720	302
326	20241031	143400	272299690	18740	18740	18740	18740	0
327	20241031	143300	272299690	18740	18740	18740	18740	0
328	20241031	143200	272299690	18740	18740	18740	18740	0
329	20241031	143100	272299690	18740	18750	18750	18740	250
330	20241031	143000	267613420	18800	18800	18800	18800	0
331	20241031	142900	267613420	18800	18800	18800	18800	0
332	20241031	142800	267613420	18800	18800	18800	18800	0
333	20241031	142700	267613420	18800	18800	18800	18800	0
334	20241031	142600	267613420	18800	18800	18800	18800	0
335	20241031	142500	267613420	18800	18800	18800	18800	0
336	20241031	142400	267613420	18800	18800	18800	18800	0
337	20241031	142300	267613420	18800	18770	18800	18770	270
338	20241031	142200	262537540	18800	18800	18800	18800	0
339	20241031	142100	262537540	18800	18800	18800	18800	0
340	20241031	142000	262537540	18800	18770	18800	18770	19
341	20241031	141900	262180770	18720	18720	18720	18720	0
342	20241031	141800	262180770	18720	18740	18740	18720	480
343	20241031	141700	253191980	18740	18740	18740	18740	40
344	20241031	141600	252442380	18740	18740	18740	18740	0
345	20241031	141500	252442380	18740	18740	18740	18740	25
346	20241031	141400	251973880	18740	18740	18740	18740	0
347	20241031	141300	251973880	18740	18740	18740	18740	0
348	20241031	141200	251973880	18740	18740	18740	18740	0
349	20241031	141100	251973880	18740	18740	18740	18740	0
350	20241031	141000	251973880	18740	18740	18740	18740	0
351	20241031	140900	251973880	18740	18740	18740	18740	11
352	20241031	140800	251767740	18740	18740	18740	18740	0
353	20241031	140700	251767740	18740	18740	18740	18740	0
354	20241031	140600	251767740	18740	18750	18750	18740	570
355	20241031	140500	241085060	18810	18810	18810	18810	0
356	20241031	140400	241085060	18810	18810	18810	18810	0
357	20241031	140300	241085060	18810	18800	18810	18800	104
358	20241031	140200	239129820	18770	18770	18770	18770	0
359	20241031	140100	239129820	18770	18770	18770	18770	20
360	20241031	140000	238754420	18730	18730	18730	18730	34
361	20241031	135900	238117600	18720	18720	18720	18720	0
362	20241031	135800	238117600	18720	18720	18720	18720	0
363	20241031	135700	238117600	18720	18720	18720	18720	0
364	20241031	135600	238117600	18720	18730	18730	18720	290
365	20241031	135500	232687980	18720	18720	18720	18720	0
366	20241031	135400	232687980	18720	18730	18730	18720	170
367	20241031	135300	229504920	18720	18720	18720	18720	0
368	20241031	135200	229504920	18720	18750	18750	18720	210
369	20241031	135100	225572490	18750	18750	18750	18750	0
370	20241031	135000	225572490	18750	18750	18750	18750	0
371	20241031	134900	225572490	18750	18750	18750	18750	4
372	20241031	134800	225497490	18720	18720	18720	18720	0
373	20241031	134700	225497490	18720	18720	18720	18720	67
374	20241031	134600	224243250	18720	18720	18720	18720	18
375	20241031	134500	223906290	18720	18720	18720	18720	88
376	20241031	134400	222258930	18720	18740	18740	18720	114
377	20241031	134300	220123950	18750	18750	18750	18750	0
378	20241031	134200	220123950	18750	18750	18750	18750	9
379	20241031	134100	219955200	18750	18750	18750	18750	0
380	20241031	134000	219955200	18750	18750	18750	18750	9
381	20241031	133900	219786450	18750	18750	18750	18750	0
382	20241031	133800	219786450	18750	18750	18750	18750	123
383	20241031	133700	217480200	18750	18750	18750	18750	0
384	20241031	133600	217480200	18750	18750	18750	18750	0
385	20241031	133500	217480200	18750	18760	18760	18750	50
386	20241031	133400	216542380	18760	18760	18760	18760	0
387	20241031	133300	216542380	18760	18760	18760	18760	0
388	20241031	133200	216542380	18760	18760	18760	18760	0
389	20241031	133100	216542380	18760	18780	18780	18760	129
390	20241031	133000	214121070	18780	18800	18800	18780	60
391	20241031	132900	212994230	18830	18830	18830	18830	0
392	20241031	132800	212994230	18830	18830	18830	18830	3
393	20241031	132700	212937740	18860	18850	18860	18850	17
394	20241031	132600	212617130	18860	18860	18860	18860	0
395	20241031	132500	212617130	18860	18860	18860	18860	0
396	20241031	132400	212617130	18860	18860	18860	18860	11
397	20241031	132300	212409670	18850	18850	18850	18850	0
398	20241031	132200	212409670	18850	18850	18850	18850	4
399	20241031	132100	212334270	18880	18880	18880	18880	0
400	20241031	132000	212334270	18880	18880	18880	18880	0
401	20241031	131900	212334270	18880	18880	18880	18880	1
402	20241031	131800	212315390	18880	18880	18880	18880	1
403	20241031	131700	212296510	18790	18800	18800	18790	20
404	20241031	131600	211920660	18880	18880	18880	18880	0
405	20241031	131500	211920660	18880	18880	18880	18880	0
406	20241031	131400	211920660	18880	18880	18880	18880	0
407	20241031	131300	211920660	18880	18880	18880	18880	0
408	20241031	131200	211920660	18880	18880	18880	18880	0
409	20241031	131100	211920660	18880	18880	18880	18880	1
410	20241031	131000	211901780	18890	18890	18890	18890	0
411	20241031	130900	211901780	18890	18890	18890	18890	0
412	20241031	130800	211901780	18890	18890	18890	18890	0
413	20241031	130700	211901780	18890	18890	18890	18890	0
414	20241031	130600	211901780	18890	18890	18890	18890	1
415	20241031	130500	211882890	18880	18880	18880	18880	0
416	20241031	130400	211882890	18880	18880	18880	18880	0
417	20241031	130300	211882890	18880	18880	18880	18880	179
418	20241031	130200	208503370	18880	18870	18880	18870	15
419	20241031	130100	208220210	18870	18870	18870	18870	18
420	20241031	130000	207880550	18870	18870	18870	18870	10
421	20241031	125900	207691850	18860	18860	18860	18860	2
422	20241031	125800	207654130	18770	18770	18770	18770	0
423	20241031	125700	207654130	18770	18770	18770	18770	0
424	20241031	125600	207654130	18770	18770	18770	18770	0
425	20241031	125500	207654130	18770	18770	18770	18770	0
426	20241031	125400	207654130	18770	18770	18770	18770	0
427	20241031	125300	207654130	18770	18780	18780	18770	200
428	20241031	125200	203900030	18770	18770	18770	18770	0
429	20241031	125100	203900030	18770	18770	18770	18770	0
430	20241031	125000	203900030	18770	18780	18780	18770	25
431	20241031	124900	203430630	18770	18770	18770	18770	0
432	20241031	124800	203430630	18770	18770	18770	18770	0
433	20241031	124700	203430630	18770	18770	18770	18770	0
434	20241031	124600	203430630	18770	18770	18770	18770	0
435	20241031	124500	203430630	18770	18800	18800	18770	500
436	20241031	124400	194045580	18870	18870	18870	18870	8
437	20241031	124300	193894620	18870	18870	18870	18870	0
438	20241031	124200	193894620	18870	18870	18870	18870	0
439	20241031	124100	193894620	18870	18870	18870	18870	10
440	20241031	124000	193705920	18880	18880	18880	18880	0
441	20241031	123900	193705920	18880	18880	18880	18880	1
442	20241031	123800	193687040	18890	18890	18890	18890	0
443	20241031	123700	193687040	18890	18890	18890	18890	10
444	20241031	123600	193498140	18890	18890	18890	18890	0
445	20241031	123500	193498140	18890	18860	18890	18860	33
446	20241031	123400	192875100	18850	18840	18850	18840	150
447	20241031	123300	190047750	18850	18850	18850	18850	0
448	20241031	123200	190047750	18850	18850	18850	18850	0
449	20241031	123100	190047750	18850	18850	18850	18850	7
450	20241031	123000	189915800	18860	18860	18860	18860	0
451	20241031	122900	189915800	18860	18860	18860	18860	0
452	20241031	122800	189915800	18860	18860	18860	18860	0
453	20241031	122700	189915800	18860	18860	18860	18860	4
454	20241031	122600	189840360	18850	18850	18850	18850	5
455	20241031	122500	189746110	18730	18730	18730	18730	0
456	20241031	122400	189746110	18730	18730	18730	18730	0
457	20241031	122300	189746110	18730	18730	18730	18730	0
458	20241031	122200	189746110	18730	18730	18730	18730	0
459	20241031	122100	189746110	18730	18730	18730	18730	0
460	20241031	122000	189746110	18730	18730	18730	18730	50
461	20241031	121900	188809610	18730	18730	18730	18730	0
462	20241031	121800	188809610	18730	18730	18730	18730	0
463	20241031	121700	188809610	18730	18730	18730	18730	0
464	20241031	121600	188809610	18730	18730	18730	18730	0
465	20241031	121500	188809610	18730	18730	18730	18730	0
466	20241031	121400	188809610	18730	18800	18800	18730	53
467	20241031	121300	187814540	18800	18800	18800	18800	127
468	20241031	121200	185426940	18800	18760	18800	18760	50
469	20241031	121100	184488540	18740	18750	18750	18740	104
470	20241031	121000	182539060	18760	18790	18790	18760	737
471	20241031	120900	168705280	18780	18780	18780	18780	0
472	20241031	120800	168705280	18780	18780	18780	18780	0
473	20241031	120700	168705280	18780	18780	18780	18780	0
474	20241031	120600	168705280	18780	18780	18780	18780	0
475	20241031	120500	168705280	18780	18780	18780	18780	0
476	20241031	120400	168705280	18780	18780	18780	18780	0
477	20241031	120300	168705280	18780	18780	18780	18780	0
478	20241031	120200	168705280	18780	18780	18780	18780	0
479	20241031	120100	168705280	18780	18780	18780	18780	0
480	20241031	120000	168705280	18780	18780	18780	18780	46
481	20241031	115900	167841400	18780	18780	18780	18780	0
482	20241031	115800	167841400	18780	18780	18780	18780	0
483	20241031	115700	167841400	18780	18790	18790	18780	66
484	20241031	115600	166601310	19000	19000	19000	19000	0
485	20241031	115500	166601310	19000	19000	19000	19000	0
486	20241031	115400	166601310	19000	19000	19000	19000	0
487	20241031	115300	166601310	19000	19000	19000	19000	0
488	20241031	115200	166601310	19000	19000	19000	19000	0
489	20241031	115100	166601310	19000	19000	19000	19000	0
490	20241031	115000	166601310	19000	18770	19000	18770	500
491	20241031	114900	157160110	18660	18660	18660	18660	0
492	20241031	114800	157160110	18660	18660	18660	18660	0
493	20241031	114700	157160110	18660	18660	18660	18660	0
494	20241031	114600	157160110	18660	18660	18660	18660	0
495	20241031	114500	157160110	18660	18660	18660	18660	88
496	20241031	114400	155518030	18750	18750	18750	18750	4
497	20241031	114300	155443030	18750	18750	18750	18750	0
498	20241031	114200	155443030	18750	18750	18750	18750	2
499	20241031	114100	155405530	18660	18680	18680	18660	330
500	20241031	114000	149245030	18690	18690	18690	18690	110
501	20241031	113900	147189130	18780	18780	18780	18780	0
502	20241031	113800	147189130	18780	18780	18780	18780	1
503	20241031	113700	147170350	18790	18790	18790	18790	0
504	20241031	113600	147170350	18790	18790	18790	18790	1
505	20241031	113500	147151560	18700	18700	18700	18700	0
506	20241031	113400	147151560	18700	18700	18700	18700	0
507	20241031	113300	147151560	18700	18700	18700	18700	5
508	20241031	113200	147058060	18700	18700	18700	18700	0
509	20241031	113100	147058060	18700	18700	18700	18700	50
510	20241031	113000	146123060	18810	18810	18810	18810	1
511	20241031	112900	146104250	18700	18710	18710	18700	390
512	20241031	112800	138811210	18800	18800	18800	18800	0
513	20241031	112700	138811210	18800	18770	18800	18770	202
514	20241031	112600	135014380	18690	18690	18690	18690	0
515	20241031	112500	135014380	18690	18690	18690	18690	0
516	20241031	112400	135014380	18690	18690	18690	18690	0
517	20241031	112300	135014380	18690	18700	18700	18690	80
518	20241031	112200	133519030	18690	18690	18690	18690	0
519	20241031	112100	133519030	18690	18690	18690	18690	0
520	20241031	112000	133519030	18690	18690	18690	18690	0
521	20241031	111900	133519030	18690	18690	18690	18690	0
522	20241031	111800	133519030	18690	18700	18700	18690	14
523	20241031	111700	133257360	18690	18690	18690	18690	0
524	20241031	111600	133257360	18690	18700	18700	18690	2
525	20241031	111500	133219970	18690	18690	18690	18690	0
526	20241031	111400	133219970	18690	18690	18690	18690	0
527	20241031	111300	133219970	18690	18690	18690	18690	0
528	20241031	111200	133219970	18690	18690	18690	18690	0
529	20241031	111100	133219970	18690	18690	18690	18690	250
530	20241031	111000	128547470	18690	18690	18690	18690	0
531	20241031	110900	128547470	18690	18690	18690	18690	0
532	20241031	110800	128547470	18690	18700	18700	18690	36
533	20241031	110700	127874620	18700	18700	18700	18700	52
534	20241031	110600	126902220	18710	18710	18710	18710	0
535	20241031	110500	126902220	18710	18710	18710	18710	0
536	20241031	110400	126902220	18710	18710	18710	18710	23
537	20241031	110300	126471890	18710	18710	18710	18710	2
538	20241031	110200	126434470	18710	18710	18710	18710	1
539	20241031	110100	126415760	18710	18720	18720	18710	11
540	20241031	110000	126209850	18720	18720	18720	18720	0
541	20241031	105900	126209850	18720	18720	18720	18720	10
542	20241031	105800	126022650	18720	18720	18720	18720	0
543	20241031	105700	126022650	18720	18720	18720	18720	1
544	20241031	105600	126003930	18800	18800	18800	18800	620
545	20241031	105500	114347930	18730	18730	18730	18730	3
546	20241031	105400	114291740	18730	18730	18730	18730	0
547	20241031	105300	114291740	18730	18730	18730	18730	0
548	20241031	105200	114291740	18730	18730	18730	18730	3
549	20241031	105100	114235550	18730	18730	18730	18730	0
550	20241031	105000	114235550	18730	18730	18730	18730	0
551	20241031	104900	114235550	18730	18770	18770	18730	16
552	20241031	104800	113935390	18830	18830	18830	18830	0
553	20241031	104700	113935390	18830	18830	18830	18830	1
554	20241031	104600	113916560	18770	18790	18790	18770	24
555	20241031	104500	113466010	18800	18800	18800	18800	0
556	20241031	104400	113466010	18800	18830	18830	18800	4
557	20241031	104300	113390780	18830	18830	18830	18830	0
558	20241031	104200	113390780	18830	18840	18840	18830	101
559	20241031	104100	111487950	18850	18850	18850	18850	1
560	20241031	104000	111469100	18770	18770	18770	18770	0
561	20241031	103900	111469100	18770	18770	18770	18770	148
562	20241031	103800	108691140	18770	18770	18770	18770	4
563	20241031	103700	108616060	18770	18770	18770	18770	0
564	20241031	103600	108616060	18770	18750	18770	18750	111
565	20241031	103500	106532660	18760	18760	18760	18760	3
566	20241031	103400	106476380	18760	18760	18760	18760	1
567	20241031	103300	106457620	18700	18700	18700	18700	14
568	20241031	103200	106195820	18700	18700	18700	18670	12
569	20241031	103100	105971450	18660	18670	18670	18660	8
570	20241031	103000	105822150	18700	18700	18700	18700	0
571	20241031	102900	105822150	18700	18710	18710	18700	18
572	20241031	102800	105485540	18710	18710	18710	18710	6
573	20241031	102700	105373280	18700	18700	18700	18700	0
574	20241031	102600	105373280	18700	18700	18700	18700	1
575	20241031	102500	105354580	18740	18740	18740	18740	0
576	20241031	102400	105354580	18740	18740	18740	18740	0
577	20241031	102300	105354580	18740	18740	18740	18740	5
578	20241031	102200	105260880	18670	18670	18670	18670	0
579	20241031	102100	105260880	18670	18670	18670	18670	0
580	20241031	102000	105260880	18670	18670	18670	18670	0
581	20241031	101900	105260880	18670	18670	18670	18670	8
582	20241031	101800	105111520	18680	18680	18680	18680	0
583	20241031	101700	105111520	18680	18680	18680	18680	99
584	20241031	101600	103262200	18680	18680	18680	18680	8
585	20241031	101500	103112760	18680	18680	18680	18680	0
586	20241031	101400	103112760	18680	18680	18680	18680	0
587	20241031	101300	103112760	18680	18680	18680	18680	0
588	20241031	101200	103112760	18680	18680	18680	18680	70
589	20241031	101100	101805160	18680	18680	18680	18680	0
590	20241031	101000	101805160	18680	18680	18680	18680	5
591	20241031	100900	101711760	18680	18680	18680	18680	0
592	20241031	100800	101711760	18680	18680	18680	18680	2
593	20241031	100700	101674400	18680	18680	18680	18680	0
594	20241031	100600	101674400	18680	18680	18680	18680	1
595	20241031	100500	101655720	18670	18670	18670	18670	5
596	20241031	100400	101562370	18670	18670	18670	18670	1
597	20241031	100300	101543700	18650	18650	18650	18650	0
598	20241031	100200	101543700	18650	18680	18680	18650	10
599	20241031	100100	101356990	18680	18680	18680	18680	1
600	20241031	100000	101338310	18740	18740	18740	18740	8
601	20241031	095900	101188390	18670	18670	18670	18670	45
602	20241031	095800	100348240	18680	18680	18680	18680	1
603	20241031	095700	100329560	18680	18680	18680	18680	10
604	20241031	095600	100142760	18670	18670	18670	18670	7
605	20241031	095500	100012070	18670	18670	18670	18670	0
606	20241031	095400	100012070	18670	18670	18670	18670	0
607	20241031	095300	100012070	18670	18650	18670	18650	16
608	20241031	095200	99713550	18600	18600	18600	18600	0
609	20241031	095100	99713550	18600	18600	18600	18600	0
610	20241031	095000	99713550	18600	18600	18600	18600	0
611	20241031	094900	99713550	18600	18600	18600	18600	0
612	20241031	094800	99713550	18600	18600	18600	18600	0
613	20241031	094700	99713550	18600	18600	18600	18600	0
614	20241031	094600	99713550	18600	18600	18600	18600	0
615	20241031	094500	99713550	18600	18580	18600	18580	418
616	20241031	094400	91944100	18570	18570	18570	18570	0
617	20241031	094300	91944100	18570	18570	18570	18570	2
618	20241031	094200	91906960	18580	18580	18580	18580	70
619	20241031	094100	90606360	18580	18550	18580	18550	174
620	20241031	094000	87373600	18570	18570	18570	18570	0
621	20241031	093900	87373600	18570	18570	18570	18570	9
622	20241031	093800	87206470	18500	18500	18500	18500	471
623	20241031	093700	78492970	18500	18570	18570	18500	310
624	20241031	093600	72750290	18570	18570	18570	18570	2
625	20241031	093500	72713150	18580	18580	18580	18580	0
626	20241031	093400	72713150	18580	18550	18580	18540	26
627	20241031	093300	72230960	18580	18570	18580	18570	4
628	20241031	093200	72156650	18580	18580	18580	18580	0
629	20241031	093100	72156650	18580	18580	18580	18580	0
630	20241031	093000	72156650	18580	18580	18580	18580	1
631	20241031	092900	72138070	18580	18580	18580	18580	31
632	20241031	092800	71562090	18580	18570	18580	18570	51
633	20241031	092700	70615010	18570	18570	18570	18570	2
634	20241031	092600	70577870	18510	18510	18510	18510	0
635	20241031	092500	70577870	18510	18510	18510	18510	0
636	20241031	092400	70577870	18510	18570	18570	18510	6
637	20241031	092300	70466750	18500	18500	18500	18500	0
638	20241031	092200	70466750	18500	18500	18500	18500	0
639	20241031	092100	70466750	18500	18500	18500	18500	0
640	20241031	092000	70466750	18500	18500	18500	18500	120
641	20241031	091900	68246750	18500	18510	18510	18500	63
642	20241031	091800	67081190	18500	18500	18500	18500	0
643	20241031	091700	67081190	18500	18500	18500	18500	0
644	20241031	091600	67081190	18500	18500	18500	18500	50
645	20241031	091500	66156190	18500	18500	18500	18500	4
646	20241031	091400	66082190	18500	18500	18500	18500	0
647	20241031	091300	66082190	18500	18500	18500	18500	0
648	20241031	091200	66082190	18500	18500	18500	18500	90
649	20241031	091100	64417190	18590	18590	18590	18590	0
650	20241031	091000	64417190	18590	18520	18590	18450	272
651	20241031	090900	59385360	18520	18420	18520	18420	255
652	20241031	090800	54687850	18520	18520	18520	18520	28
653	20241031	090700	54169290	18410	18510	18510	18410	649
654	20241031	090600	42193150	18520	18530	18530	18520	1840
655	20241031	090500	8106420	18520	18670	18680	18520	167
656	20241031	090400	4997550	18770	18770	18770	18770	1
657	20241031	090300	4978780	18610	18610	18610	18610	0
658	20241031	090200	4978780	18610	18710	18710	18610	88
659	20241031	090100	3335150	18710	18710	18710	18710	0
660	20241031	090000	3335150	18710	18740	18770	18710	178