KissMeData/038290/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192400	554674240	17730	17730	17730	17730	697
3	20241031	192300	554674240	17730	17730	17730	17730	0
4	20241031	192200	554674240	17730	17730	17730	17730	0
5	20241031	192100	554674240	17730	17730	17730	17730	0
6	20241031	192000	554674240	17730	17730	17730	17730	0
7	20241031	191900	554674240	17730	17730	17730	17730	0
8	20241031	191800	554674240	17730	17730	17730	17730	0
9	20241031	191700	554674240	17730	17730	17730	17730	0
10	20241031	191600	554674240	17730	17730	17730	17730	0
11	20241031	191500	554674240	17730	17730	17730	17730	0
12	20241031	191400	554674240	17730	17730	17730	17730	0
13	20241031	191300	554674240	17730	17730	17730	17730	0
14	20241031	191200	554674240	17730	17730	17730	17730	0
15	20241031	191100	554674240	17730	17730	17730	17730	0
16	20241031	191000	554674240	17730	17730	17730	17730	0
17	20241031	190900	554674240	17730	17730	17730	17730	0
18	20241031	190800	554674240	17730	17730	17730	17730	0
19	20241031	190700	554674240	17730	17730	17730	17730	0
20	20241031	190600	554674240	17730	17730	17730	17730	0
21	20241031	190500	554674240	17730	17730	17730	17730	0
22	20241031	190400	554674240	17730	17730	17730	17730	0
23	20241031	190300	554674240	17730	17730	17730	17730	0
24	20241031	190200	554674240	17730	17730	17730	17730	0
25	20241031	190100	554674240	17730	17730	17730	17730	0
26	20241031	190000	554674240	17730	17730	17730	17730	0
27	20241031	185900	554674240	17730	17730	17730	17730	0
28	20241031	185800	554674240	17730	17730	17730	17730	0
29	20241031	185700	554674240	17730	17730	17730	17730	0
30	20241031	185600	554674240	17730	17730	17730	17730	0
31	20241031	185500	554674240	17730	17730	17730	17730	0
32	20241031	185400	554674240	17730	17730	17730	17730	697
33	20241031	185300	554674240	17730	17730	17730	17730	0
34	20241031	185200	554674240	17730	17730	17730	17730	0
35	20241031	185100	554674240	17730	17730	17730	17730	0
36	20241031	185000	554674240	17730	17730	17730	17730	0
37	20241031	184900	554674240	17730	17730	17730	17730	0
38	20241031	184800	554674240	17730	17730	17730	17730	0
39	20241031	184700	554674240	17730	17730	17730	17730	0
40	20241031	184600	554674240	17730	17730	17730	17730	0
41	20241031	184500	554674240	17730	17730	17730	17730	0
42	20241031	184400	554674240	17730	17730	17730	17730	0
43	20241031	184300	554674240	17730	17730	17730	17730	0
44	20241031	184200	554674240	17730	17730	17730	17730	0
45	20241031	184100	554674240	17730	17730	17730	17730	0
46	20241031	184000	554674240	17730	17730	17730	17730	0
47	20241031	183900	554674240	17730	17730	17730	17730	0
48	20241031	183800	554674240	17730	17730	17730	17730	0
49	20241031	183700	554674240	17730	17730	17730	17730	0
50	20241031	183600	554674240	17730	17730	17730	17730	0
51	20241031	183500	554674240	17730	17730	17730	17730	0
52	20241031	183400	554674240	17730	17730	17730	17730	0
53	20241031	183300	554674240	17730	17730	17730	17730	0
54	20241031	183200	554674240	17730	17730	17730	17730	0
55	20241031	183100	554674240	17730	17730	17730	17730	0
56	20241031	183000	554674240	17730	17730	17730	17730	0
57	20241031	182900	554674240	17730	17730	17730	17730	0
58	20241031	182800	554674240	17730	17730	17730	17730	0
59	20241031	182700	554674240	17730	17730	17730	17730	0
60	20241031	182600	554674240	17730	17730	17730	17730	0
61	20241031	182500	554674240	17730	17730	17730	17730	0
62	20241031	182400	554674240	17730	17730	17730	17730	697
63	20241031	182300	554674240	17730	17730	17730	17730	0
64	20241031	182200	554674240	17730	17730	17730	17730	0
65	20241031	182100	554674240	17730	17730	17730	17730	0
66	20241031	182000	554674240	17730	17730	17730	17730	0
67	20241031	181900	554674240	17730	17730	17730	17730	0
68	20241031	181800	554674240	17730	17730	17730	17730	0
69	20241031	181700	554674240	17730	17730	17730	17730	0
70	20241031	181600	554674240	17730	17730	17730	17730	0
71	20241031	181500	554674240	17730	17730	17730	17730	0
72	20241031	181400	554674240	17730	17730	17730	17730	0
73	20241031	181300	554674240	17730	17730	17730	17730	0
74	20241031	181200	554674240	17730	17730	17730	17730	0
75	20241031	181100	554674240	17730	17730	17730	17730	0
76	20241031	181000	554674240	17730	17730	17730	17730	0
77	20241031	180900	554674240	17730	17730	17730	17730	0
78	20241031	180800	554674240	17730	17730	17730	17730	0
79	20241031	180700	554674240	17730	17730	17730	17730	0
80	20241031	180600	554674240	17730	17730	17730	17730	0
81	20241031	180500	554674240	17730	17730	17730	17730	0
82	20241031	180400	554674240	17730	17730	17730	17730	0
83	20241031	180300	554674240	17730	17730	17730	17730	0
84	20241031	180200	554674240	17730	17730	17730	17730	0
85	20241031	180100	554674240	17730	17730	17730	17730	0
86	20241031	180000	554674240	17730	17730	17730	17730	0
87	20241031	175900	554674240	17730	17730	17730	17730	0
88	20241031	175800	554674240	17730	17730	17730	17730	0
89	20241031	175700	554674240	17730	17730	17730	17730	0
90	20241031	175600	554674240	17730	17730	17730	17730	0
91	20241031	175500	554674240	17730	17730	17730	17730	0
92	20241031	175400	554674240	17730	17730	17730	17730	697
93	20241031	175300	554674240	17730	17730	17730	17730	0
94	20241031	175200	554674240	17730	17730	17730	17730	0
95	20241031	175100	554674240	17730	17730	17730	17730	0
96	20241031	175000	554674240	17730	17730	17730	17730	0
97	20241031	174900	554674240	17730	17730	17730	17730	0
98	20241031	174800	554674240	17730	17730	17730	17730	0
99	20241031	174700	554674240	17730	17730	17730	17730	0
100	20241031	174600	554674240	17730	17730	17730	17730	0
101	20241031	174500	554674240	17730	17730	17730	17730	0
102	20241031	174400	554674240	17730	17730	17730	17730	0
103	20241031	174300	554674240	17730	17730	17730	17730	0
104	20241031	174200	554674240	17730	17730	17730	17730	0
105	20241031	174100	554674240	17730	17730	17730	17730	0
106	20241031	174000	554674240	17730	17730	17730	17730	0
107	20241031	173900	554674240	17730	17730	17730	17730	0
108	20241031	173800	554674240	17730	17730	17730	17730	0
109	20241031	173700	554674240	17730	17730	17730	17730	0
110	20241031	173600	554674240	17730	17730	17730	17730	0
111	20241031	173500	554674240	17730	17730	17730	17730	0
112	20241031	173400	554674240	17730	17730	17730	17730	0
113	20241031	173300	554674240	17730	17730	17730	17730	0
114	20241031	173200	554674240	17730	17730	17730	17730	0
115	20241031	173100	554674240	17730	17730	17730	17730	0
116	20241031	173000	554674240	17730	17730	17730	17730	0
117	20241031	172900	554674240	17730	17730	17730	17730	0
118	20241031	172800	554674240	17730	17730	17730	17730	0
119	20241031	172700	554674240	17730	17730	17730	17730	0
120	20241031	172600	554674240	17730	17730	17730	17730	0
121	20241031	172500	554674240	17730	17730	17730	17730	0
122	20241031	172400	554674240	17730	17730	17730	17730	697
123	20241031	172300	554674240	17730	17730	17730	17730	0
124	20241031	172200	554674240	17730	17730	17730	17730	0
125	20241031	172100	554674240	17730	17730	17730	17730	0
126	20241031	172000	554674240	17730	17730	17730	17730	0
127	20241031	171900	554674240	17730	17730	17730	17730	0
128	20241031	171800	554674240	17730	17730	17730	17730	0
129	20241031	171700	554674240	17730	17730	17730	17730	0
130	20241031	171600	554674240	17730	17730	17730	17730	0
131	20241031	171500	554674240	17730	17730	17730	17730	0
132	20241031	171400	554674240	17730	17730	17730	17730	0
133	20241031	171300	554674240	17730	17730	17730	17730	0
134	20241031	171200	554674240	17730	17730	17730	17730	0
135	20241031	171100	554674240	17730	17730	17730	17730	0
136	20241031	171000	554674240	17730	17730	17730	17730	0
137	20241031	170900	554674240	17730	17730	17730	17730	0
138	20241031	170800	554674240	17730	17730	17730	17730	0
139	20241031	170700	554674240	17730	17730	17730	17730	0
140	20241031	170600	554674240	17730	17730	17730	17730	0
141	20241031	170500	554674240	17730	17730	17730	17730	0
142	20241031	170400	554674240	17730	17730	17730	17730	0
143	20241031	170300	554674240	17730	17730	17730	17730	0
144	20241031	170200	554674240	17730	17730	17730	17730	0
145	20241031	170100	554674240	17730	17730	17730	17730	0
146	20241031	170000	554674240	17730	17730	17730	17730	0
147	20241031	165900	554674240	17730	17730	17730	17730	0
148	20241031	165800	554674240	17730	17730	17730	17730	0
149	20241031	165700	554674240	17730	17730	17730	17730	0
150	20241031	165600	554674240	17730	17730	17730	17730	0
151	20241031	165500	554674240	17730	17730	17730	17730	0
152	20241031	165400	554674240	17730	17730	17730	17730	697
153	20241031	165300	554674240	17730	17730	17730	17730	0
154	20241031	165200	554674240	17730	17730	17730	17730	0
155	20241031	165100	554674240	17730	17730	17730	17730	0
156	20241031	165000	554674240	17730	17730	17730	17730	0
157	20241031	164900	554674240	17730	17730	17730	17730	0
158	20241031	164800	554674240	17730	17730	17730	17730	0
159	20241031	164700	554674240	17730	17730	17730	17730	0
160	20241031	164600	554674240	17730	17730	17730	17730	0
161	20241031	164500	554674240	17730	17730	17730	17730	0
162	20241031	164400	554674240	17730	17730	17730	17730	0
163	20241031	164300	554674240	17730	17730	17730	17730	0
164	20241031	164200	554674240	17730	17730	17730	17730	0
165	20241031	164100	554674240	17730	17730	17730	17730	0
166	20241031	164000	554674240	17730	17730	17730	17730	0
167	20241031	163900	554674240	17730	17730	17730	17730	0
168	20241031	163800	554674240	17730	17730	17730	17730	0
169	20241031	163700	554674240	17730	17730	17730	17730	0
170	20241031	163600	554674240	17730	17730	17730	17730	0
171	20241031	163500	554674240	17730	17730	17730	17730	0
172	20241031	163400	554674240	17730	17730	17730	17730	0
173	20241031	163300	554674240	17730	17730	17730	17730	0
174	20241031	163200	554674240	17730	17730	17730	17730	0
175	20241031	163100	554674240	17730	17730	17730	17730	0
176	20241031	163000	554674240	17730	17730	17730	17730	0
177	20241031	162900	554674240	17730	17730	17730	17730	0
178	20241031	162800	554674240	17730	17730	17730	17730	0
179	20241031	162700	554674240	17730	17730	17730	17730	0
180	20241031	162600	554674240	17730	17730	17730	17730	0
181	20241031	162500	554674240	17730	17730	17730	17730	0
182	20241031	162400	554674240	17730	17730	17730	17730	697
183	20241031	162300	554674240	17730	17730	17730	17730	0
184	20241031	162200	554674240	17730	17730	17730	17730	0
185	20241031	162100	554674240	17730	17730	17730	17730	0
186	20241031	162000	554674240	17730	17730	17730	17730	0
187	20241031	161900	554674240	17730	17730	17730	17730	0
188	20241031	161800	554674240	17730	17730	17730	17730	0
189	20241031	161700	554674240	17730	17730	17730	17730	0
190	20241031	161600	554674240	17730	17730	17730	17730	0
191	20241031	161500	554674240	17730	17730	17730	17730	0
192	20241031	161400	554674240	17730	17730	17730	17730	0
193	20241031	161300	554674240	17730	17730	17730	17730	0
194	20241031	161200	554674240	17730	17730	17730	17730	0
195	20241031	161100	554674240	17730	17730	17730	17730	0
196	20241031	161000	554674240	17730	17730	17730	17730	0
197	20241031	160900	554674240	17730	17730	17730	17730	0
198	20241031	160800	554674240	17730	17730	17730	17730	0
199	20241031	160700	554674240	17730	17730	17730	17730	0
200	20241031	160600	554674240	17730	17730	17730	17730	0
201	20241031	160500	554674240	17730	17730	17730	17730	0
202	20241031	160400	554674240	17730	17730	17730	17730	0
203	20241031	160300	554674240	17730	17730	17730	17730	0
204	20241031	160200	554674240	17730	17730	17730	17730	0
205	20241031	160100	554674240	17730	17730	17730	17730	0
206	20241031	160000	554674240	17730	17730	17730	17730	0
207	20241031	155900	554674240	17730	17730	17730	17730	0
208	20241031	155800	554674240	17730	17730	17730	17730	0
209	20241031	155700	554674240	17730	17730	17730	17730	0
210	20241031	155600	554674240	17730	17730	17730	17730	0
211	20241031	155500	554674240	17730	17730	17730	17730	0
212	20241031	155400	554674240	17730	17730	17730	17730	697
213	20241031	155300	554674240	17730	17730	17730	17730	0
214	20241031	155200	554674240	17730	17730	17730	17730	0
215	20241031	155100	554674240	17730	17730	17730	17730	0
216	20241031	155000	554674240	17730	17730	17730	17730	0
217	20241031	154900	554674240	17730	17730	17730	17730	0
218	20241031	154800	554674240	17730	17730	17730	17730	0
219	20241031	154700	554674240	17730	17730	17730	17730	0
220	20241031	154600	554674240	17730	17730	17730	17730	0
221	20241031	154500	554674240	17730	17730	17730	17730	0
222	20241031	154400	554674240	17730	17730	17730	17730	0
223	20241031	154300	554674240	17730	17730	17730	17730	0
224	20241031	154200	554674240	17730	17730	17730	17730	0
225	20241031	154100	554674240	17730	17730	17730	17730	0
226	20241031	154000	554674240	17730	17730	17730	17730	0
227	20241031	153900	554674240	17730	17730	17730	17730	0
228	20241031	153800	554674240	17730	17730	17730	17730	0
229	20241031	153700	554674240	17730	17730	17730	17730	0
230	20241031	153600	554674240	17730	17730	17730	17730	0
231	20241031	153500	554674240	17730	17730	17730	17730	0
232	20241031	153400	554674240	17730	17730	17730	17730	0
233	20241031	153300	554674240	17730	17730	17730	17730	0
234	20241031	153200	554674240	17730	17730	17730	17730	0
235	20241031	153100	554674240	17730	17730	17730	17730	0
236	20241031	153000	554674240	17730	17730	17730	17730	697
237	20241031	152900	542316430	17770	17770	17770	17770	0
238	20241031	152800	542316430	17770	17770	17770	17770	0
239	20241031	152700	542316430	17770	17770	17770	17770	0
240	20241031	152600	542316430	17770	17770	17770	17770	0
241	20241031	152500	542316430	17770	17770	17770	17770	0
242	20241031	152400	542316430	17770	17770	17770	17770	0
243	20241031	152300	542316430	17770	17770	17770	17770	0
244	20241031	152200	542316430	17770	17770	17770	17770	0
245	20241031	152100	542316430	17770	17770	17770	17770	0
246	20241031	152000	542316430	17770	17770	17770	17770	0
247	20241031	151900	542316430	17770	17770	17770	17770	0
248	20241031	151800	542316430	17770	17770	17770	17770	4
249	20241031	151700	542245350	17770	17770	17770	17770	10
250	20241031	151600	542067650	17740	17740	17740	17740	0
251	20241031	151500	542067650	17740	17740	17740	17740	0
252	20241031	151400	542067650	17740	17740	17740	17740	0
253	20241031	151300	542067650	17740	17740	17740	17740	326
254	20241031	151200	536284410	17720	17720	17720	17720	20
255	20241031	151100	535930010	17740	17740	17740	17740	0
256	20241031	151000	535930010	17740	17720	17740	17720	6
257	20241031	150900	535823590	17720	17720	17720	17720	0
258	20241031	150800	535823590	17720	17720	17720	17720	0
259	20241031	150700	535823590	17720	17720	17720	17720	0
260	20241031	150600	535823590	17720	17720	17720	17720	0
261	20241031	150500	535823590	17720	17720	17720	17720	0
262	20241031	150400	535823590	17720	17740	17740	17720	794
263	20241031	150300	521745910	17730	17730	17730	17730	0
264	20241031	150200	521745910	17730	17740	17740	17730	10
265	20241031	150100	521568580	17740	17740	17740	17740	0
266	20241031	150000	521568580	17740	17750	17750	17740	81
267	20241031	145900	520131600	17740	17740	17740	17740	0
268	20241031	145800	520131600	17740	17740	17740	17740	0
269	20241031	145700	520131600	17740	17740	17740	17740	77
270	20241031	145600	518765620	17750	17750	17750	17750	0
271	20241031	145500	518765620	17750	17750	17750	17750	0
272	20241031	145400	518765620	17750	17750	17750	17750	0
273	20241031	145300	518765620	17750	17750	17750	17750	100
274	20241031	145200	516990620	17750	17750	17750	17750	45
275	20241031	145100	516191870	17750	17770	17770	17750	551
276	20241031	145000	506405810	17780	17780	17780	17780	230
277	20241031	144900	502316410	17780	17780	17780	17780	0
278	20241031	144800	502316410	17780	17780	17780	17780	0
279	20241031	144700	502316410	17780	17780	17780	17780	0
280	20241031	144600	502316410	17780	17780	17780	17780	0
281	20241031	144500	502316410	17780	17780	17780	17780	0
282	20241031	144400	502316410	17780	17780	17780	17780	2
283	20241031	144300	502280850	17770	17770	17770	17770	5
284	20241031	144200	502192000	17770	17770	17770	17770	0
285	20241031	144100	502192000	17770	17770	17770	17770	0
286	20241031	144000	502192000	17770	17770	17770	17770	7
287	20241031	143900	502067610	17810	17810	17810	17810	3
288	20241031	143800	502014180	17770	17770	17770	17770	0
289	20241031	143700	502014180	17770	17770	17770	17770	0
290	20241031	143600	502014180	17770	17770	17770	17770	0
291	20241031	143500	502014180	17770	17770	17770	17770	0
292	20241031	143400	502014180	17770	17770	17770	17770	2
293	20241031	143300	501978640	17770	17780	17780	17770	200
294	20241031	143200	498424370	17780	17780	17780	17780	0
295	20241031	143100	498424370	17780	17780	17780	17780	2
296	20241031	143000	498388810	17780	17780	17780	17780	0
297	20241031	142900	498388810	17780	17780	17780	17780	170
298	20241031	142800	495366210	17780	17780	17780	17780	1
299	20241031	142700	495348430	17810	17810	17810	17810	0
300	20241031	142600	495348430	17810	17810	17810	17810	1
301	20241031	142500	495330620	17780	17800	17800	17780	50
302	20241031	142400	494441270	17810	17810	17810	17810	0
303	20241031	142300	494441270	17810	17810	17810	17810	7
304	20241031	142200	494316600	17810	17810	17810	17810	203
305	20241031	142100	490701170	17800	17800	17800	17800	5
306	20241031	142000	490612170	17800	17800	17800	17800	0
307	20241031	141900	490612170	17800	17800	17800	17800	10
308	20241031	141800	490434170	17800	17800	17800	17800	0
309	20241031	141700	490434170	17800	17800	17800	17800	0
310	20241031	141600	490434170	17800	17800	17800	17800	0
311	20241031	141500	490434170	17800	17800	17800	17800	0
312	20241031	141400	490434170	17800	17800	17800	17800	0
313	20241031	141300	490434170	17800	17810	17810	17800	63
314	20241031	141200	489312720	17820	17820	17820	17820	0
315	20241031	141100	489312720	17820	17820	17820	17820	5
316	20241031	141000	489223620	17820	17820	17820	17820	0
317	20241031	140900	489223620	17820	17820	17820	17820	0
318	20241031	140800	489223620	17820	17820	17820	17820	10
319	20241031	140700	489045420	17790	17790	17790	17790	0
320	20241031	140600	489045420	17790	17800	17800	17790	10
321	20241031	140500	488867510	17800	17800	17800	17800	0
322	20241031	140400	488867510	17800	17800	17800	17800	0
323	20241031	140300	488867510	17800	17800	17800	17800	103
324	20241031	140200	487034110	17800	17800	17800	17800	0
325	20241031	140100	487034110	17800	17800	17800	17800	0
326	20241031	140000	487034110	17800	17800	17800	17800	132
327	20241031	135900	484684510	17850	17850	17850	17850	0
328	20241031	135800	484684510	17850	17850	17850	17850	0
329	20241031	135700	484684510	17850	17850	17850	17850	0
330	20241031	135600	484684510	17850	17850	17850	17850	0
331	20241031	135500	484684510	17850	17850	17850	17850	0
332	20241031	135400	484684510	17850	17810	17850	17810	371
333	20241031	135300	478062960	17810	17820	17820	17810	50
334	20241031	135200	477172360	17810	17810	17810	17810	0
335	20241031	135100	477172360	17810	17810	17810	17810	0
336	20241031	135000	477172360	17810	17810	17810	17810	0
337	20241031	134900	477172360	17810	17810	17810	17810	0
338	20241031	134800	477172360	17810	17810	17810	17810	0
339	20241031	134700	477172360	17810	17810	17810	17810	0
340	20241031	134600	477172360	17810	17810	17810	17810	0
341	20241031	134500	477172360	17810	17810	17810	17810	1
342	20241031	134400	477154550	17840	17840	17840	17840	0
343	20241031	134300	477154550	17840	17840	17840	17840	0
344	20241031	134200	477154550	17840	17840	17840	17810	57
345	20241031	134100	476138530	17830	17880	17880	17830	196
346	20241031	134000	472643490	17870	17890	17890	17870	11
347	20241031	133900	472446840	17880	17880	17880	17880	1
348	20241031	133800	472428960	17840	17840	17840	17840	0
349	20241031	133700	472428960	17840	17840	17840	17840	0
350	20241031	133600	472428960	17840	17840	17840	17840	17
351	20241031	133500	472125680	17840	17840	17840	17840	0
352	20241031	133400	472125680	17840	17840	17840	17840	53
353	20241031	133300	471180160	17840	17840	17840	17840	0
354	20241031	133200	471180160	17840	17840	17840	17840	171
355	20241031	133100	468129520	17840	17840	17840	17840	5
356	20241031	133000	468040320	17840	17840	17840	17840	0
357	20241031	132900	468040320	17840	17840	17840	17840	0
358	20241031	132800	468040320	17840	17840	17840	17840	1
359	20241031	132700	468022480	17830	17830	17830	17830	12
360	20241031	132600	467808520	17840	17840	17840	17840	0
361	20241031	132500	467808520	17840	17840	17840	17840	0
362	20241031	132400	467808520	17840	17840	17840	17840	5
363	20241031	132300	467719320	17840	17840	17840	17840	5
364	20241031	132200	467630120	17840	17840	17840	17840	3
365	20241031	132100	467576600	17840	17840	17840	17840	27
366	20241031	132000	467094920	17840	17840	17840	17840	0
367	20241031	131900	467094920	17840	17840	17840	17840	0
368	20241031	131800	467094920	17840	17840	17840	17840	0
369	20241031	131700	467094920	17840	17790	17840	17790	6
370	20241031	131600	466987930	17840	17790	17840	17790	10
371	20241031	131500	466809580	17740	17740	17740	17740	0
372	20241031	131400	466809580	17740	17740	17740	17740	0
373	20241031	131300	466809580	17740	17740	17740	17740	0
374	20241031	131200	466809580	17740	17740	17740	17740	148
375	20241031	131100	464184060	17750	17790	17790	17750	555
376	20241031	131000	454332210	17800	17830	17830	17800	247
377	20241031	130900	449933020	17830	17830	17830	17830	0
378	20241031	130800	449933020	17830	17820	17830	17820	8
379	20241031	130700	449790390	17800	17800	17800	17800	1
380	20241031	130600	449772590	17840	17760	17840	17760	50
381	20241031	130500	448883700	17760	17790	17790	17760	125
382	20241031	130400	446662550	17790	17790	17790	17790	6
383	20241031	130300	446555810	17790	17790	17790	17790	7
384	20241031	130200	446431280	17790	17800	17800	17780	68
385	20241031	130100	445221750	17820	17820	17820	17820	2
386	20241031	130000	445186110	17800	17800	17800	17800	0
387	20241031	125900	445186110	17800	17800	17800	17800	0
388	20241031	125800	445186110	17800	17800	17800	17800	0
389	20241031	125700	445186110	17800	17800	17800	17800	0
390	20241031	125600	445186110	17800	17800	17800	17800	0
391	20241031	125500	445186110	17800	17800	17800	17800	0
392	20241031	125400	445186110	17800	17800	17800	17800	0
393	20241031	125300	445186110	17800	17800	17800	17800	0
394	20241031	125200	445186110	17800	17800	17800	17800	0
395	20241031	125100	445186110	17800	17800	17800	17800	0
396	20241031	125000	445186110	17800	17800	17800	17800	0
397	20241031	124900	445186110	17800	17800	17800	17800	0
398	20241031	124800	445186110	17800	17800	17800	17800	1
399	20241031	124700	445168310	17780	17780	17780	17780	0
400	20241031	124600	445168310	17780	17780	17780	17780	2
401	20241031	124500	445132750	17800	17800	17800	17800	0
402	20241031	124400	445132750	17800	17800	17800	17800	4
403	20241031	124300	445061550	17800	17800	17840	17800	104
404	20241031	124200	443206400	17800	17800	17800	17800	2
405	20241031	124100	443170800	17800	17800	17800	17800	2
406	20241031	124000	443135200	17780	17780	17780	17780	0
407	20241031	123900	443135200	17780	17780	17780	17780	0
408	20241031	123800	443135200	17780	17780	17780	17780	0
409	20241031	123700	443135200	17780	17780	17780	17780	0
410	20241031	123600	443135200	17780	17790	17790	17780	7
411	20241031	123500	443010680	17790	17790	17790	17790	0
412	20241031	123400	443010680	17790	17790	17790	17790	0
413	20241031	123300	443010680	17790	17790	17790	17790	0
414	20241031	123200	443010680	17790	17790	17790	17790	0
415	20241031	123100	443010680	17790	17790	17790	17790	0
416	20241031	123000	443010680	17790	17790	17790	17790	17
417	20241031	122900	442708250	17790	17790	17790	17790	1
418	20241031	122800	442690460	17790	17790	17790	17790	0
419	20241031	122700	442690460	17790	17790	17790	17790	1
420	20241031	122600	442672670	17800	17800	17800	17800	0
421	20241031	122500	442672670	17800	17800	17800	17800	0
422	20241031	122400	442672670	17800	17800	17800	17800	7
423	20241031	122300	442548070	17810	17820	17820	17810	21
424	20241031	122200	442173890	17820	17820	17820	17820	1
425	20241031	122100	442156070	17820	17820	17820	17820	1
426	20241031	122000	442138250	17820	17820	17820	17820	0
427	20241031	121900	442138250	17820	17820	17820	17820	50
428	20241031	121800	441247250	17810	17810	17810	17810	0
429	20241031	121700	441247250	17810	17810	17810	17810	0
430	20241031	121600	441247250	17810	17810	17810	17810	0
431	20241031	121500	441247250	17810	17810	17810	17810	5
432	20241031	121400	441158200	17820	17820	17820	17820	0
433	20241031	121300	441158200	17820	17820	17820	17820	5
434	20241031	121200	441069100	17820	17800	17820	17800	185
435	20241031	121100	437775680	17800	17800	17800	17800	32
436	20241031	121000	437206080	17800	17800	17800	17800	0
437	20241031	120900	437206080	17800	17800	17800	17800	12
438	20241031	120800	436992480	17820	17820	17820	17820	0
439	20241031	120700	436992480	17820	17810	17820	17810	105
440	20241031	120600	435122250	17810	17810	17810	17810	223
441	20241031	120500	431150620	17820	17820	17820	17820	1
442	20241031	120400	431132800	17810	17810	17810	17810	0
443	20241031	120300	431132800	17810	17810	17810	17810	0
444	20241031	120200	431132800	17810	17820	17820	17810	7
445	20241031	120100	431008080	17820	17820	17820	17820	5
446	20241031	120000	430918980	17770	17770	17770	17770	5
447	20241031	115900	430830130	17770	17770	17770	17770	0
448	20241031	115800	430830130	17770	17760	17770	17760	15
449	20241031	115700	430563630	17740	17740	17740	17740	0
450	20241031	115600	430563630	17740	17740	17740	17740	0
451	20241031	115500	430563630	17740	17740	17740	17740	0
452	20241031	115400	430563630	17740	17740	17740	17740	0
453	20241031	115300	430563630	17740	17740	17740	17740	0
454	20241031	115200	430563630	17740	17740	17740	17740	0
455	20241031	115100	430563630	17740	17740	17740	17740	0
456	20241031	115000	430563630	17740	17760	17760	17740	37
457	20241031	114900	429907210	17760	17800	17800	17760	220
458	20241031	114800	425993260	17800	17800	17800	17800	0
459	20241031	114700	425993260	17800	17800	17800	17800	0
460	20241031	114600	425993260	17800	17800	17800	17800	0
461	20241031	114500	425993260	17800	17800	17800	17800	3
462	20241031	114400	425939860	17780	17760	17820	17760	8
463	20241031	114300	425797520	17730	17730	17730	17730	0
464	20241031	114200	425797520	17730	17730	17730	17730	0
465	20241031	114100	425797520	17730	17730	17730	17730	0
466	20241031	114000	425797520	17730	17730	17730	17730	33
467	20241031	113900	425212430	17750	17750	17750	17750	0
468	20241031	113800	425212430	17750	17750	17750	17750	0
469	20241031	113700	425212430	17750	17750	17760	17720	366
470	20241031	113600	418722560	17750	17770	17770	17750	254
471	20241031	113500	414211630	17770	17790	17790	17770	269
472	20241031	113400	409429160	17790	17810	17810	17790	295
473	20241031	113300	404178190	17810	17810	17810	17810	0
474	20241031	113200	404178190	17810	17810	17810	17810	3
475	20241031	113100	404124760	17810	17810	17810	17810	1
476	20241031	113000	404106950	17820	17820	17820	17820	226
477	20241031	112900	400079630	17820	17850	17850	17820	298
478	20241031	112800	394764700	17850	17850	17850	17850	0
479	20241031	112700	394764700	17850	17860	17860	17850	30
480	20241031	112600	394228910	17860	17860	17860	17860	0
481	20241031	112500	394228910	17860	17860	17860	17860	0
482	20241031	112400	394228910	17860	17860	17860	17860	0
483	20241031	112300	394228910	17860	17860	17860	17860	0
484	20241031	112200	394228910	17860	17860	17860	17860	0
485	20241031	112100	394228910	17860	17860	17860	17860	0
486	20241031	112000	394228910	17860	17860	17860	17860	0
487	20241031	111900	394228910	17860	17860	17860	17860	0
488	20241031	111800	394228910	17860	17860	17860	17860	0
489	20241031	111700	394228910	17860	17860	17860	17860	0
490	20241031	111600	394228910	17860	17860	17860	17860	1
491	20241031	111500	394211050	17860	17860	17860	17860	0
492	20241031	111400	394211050	17860	17890	17890	17860	370
493	20241031	111300	387596720	17900	17900	17900	17900	0
494	20241031	111200	387596720	17900	17900	17900	17900	12
495	20241031	111100	387381920	17940	17900	17940	17900	100
496	20241031	111000	385590080	17890	17910	17910	17890	56
497	20241031	110900	384587970	17930	17930	17930	17930	0
498	20241031	110800	384587970	17930	17920	17930	17920	10
499	20241031	110700	384408690	17930	17920	17930	17910	190
500	20241031	110600	381003730	17920	17900	17920	17900	35
501	20241031	110500	380376910	17900	17840	17900	17840	5708
502	20241031	110400	278492240	17820	17820	17820	17820	2
503	20241031	110300	278456600	17830	17820	17830	17810	110
504	20241031	110200	276496370	17820	17820	17820	17820	0
505	20241031	110100	276496370	17820	17820	17820	17820	0
506	20241031	110000	276496370	17820	17820	17820	17820	496
507	20241031	105900	267657650	17800	17800	17800	17800	100
508	20241031	105800	265877650	17800	17800	17800	17800	431
509	20241031	105700	258205850	17800	17800	17800	17800	1
510	20241031	105600	258188050	17800	17800	17800	17800	0
511	20241031	105500	258188050	17800	17800	17800	17800	0
512	20241031	105400	258188050	17800	17800	17800	17800	10
513	20241031	105300	258010050	17810	17810	17810	17810	20
514	20241031	105200	257653850	17800	17800	17800	17800	0
515	20241031	105100	257653850	17800	17830	17830	17800	451
516	20241031	105000	249623770	17840	17830	17840	17830	6
517	20241031	104900	249516740	17820	17830	17830	17820	246
518	20241031	104800	245132920	17830	17830	17840	17830	21
519	20241031	104700	244758300	17820	17840	17840	17820	342
520	20241031	104600	238663790	17850	17840	17850	17840	5
521	20241031	104500	238574560	17850	17850	17850	17850	0
522	20241031	104400	238574560	17850	17850	17850	17850	0
523	20241031	104300	238574560	17850	17840	17850	17840	340
524	20241031	104200	232505630	17840	17820	17840	17820	253
525	20241031	104100	227992330	17820	17820	17820	17820	0
526	20241031	104000	227992330	17820	17810	17820	17780	392
527	20241031	103900	221016870	17810	17810	17810	17810	44
528	20241031	103800	220233230	17810	17810	17810	17810	0
529	20241031	103700	220233230	17810	17810	17810	17810	0
530	20241031	103600	220233230	17810	17810	17810	17810	0
531	20241031	103500	220233230	17810	17810	17810	17810	0
532	20241031	103400	220233230	17810	17810	17810	17810	1
533	20241031	103300	220215420	17820	17750	17820	17750	235
534	20241031	103200	216034890	17750	17740	17780	17740	8
535	20241031	103100	215892920	17740	17740	17740	17740	8
536	20241031	103000	215751000	17740	17740	17780	17740	46
537	20241031	102900	214933520	17740	17740	17740	17740	7
538	20241031	102800	214809340	17740	17740	17750	17740	10
539	20241031	102700	214631910	17740	17740	17740	17740	1
540	20241031	102600	214614170	17740	17740	17740	17740	1
541	20241031	102500	214596430	17720	17720	17720	17720	1
542	20241031	102400	214578710	17700	17670	17700	17650	165
543	20241031	102300	211664060	17670	17670	17670	17670	5
544	20241031	102200	211575710	17670	17670	17680	17670	102
545	20241031	102100	209772380	17680	17670	17680	17660	202
546	20241031	102000	206202940	17680	17690	17690	17680	380
547	20241031	101900	199482560	17700	17700	17700	17700	0
548	20241031	101800	199482560	17700	17700	17700	17700	0
549	20241031	101700	199482560	17700	17710	17710	17700	328
550	20241031	101600	193675270	17720	17730	17730	17720	43
551	20241031	101500	192912900	17780	17780	17780	17780	0
552	20241031	101400	192912900	17780	17780	17780	17780	0
553	20241031	101300	192912900	17780	17780	17780	17780	0
554	20241031	101200	192912900	17780	17780	17780	17780	0
555	20241031	101100	192912900	17780	17750	17780	17740	54
556	20241031	101000	191954370	17730	17730	17730	17730	0
557	20241031	100900	191954370	17730	17730	17730	17730	0
558	20241031	100800	191954370	17730	17730	17730	17730	0
559	20241031	100700	191954370	17730	17730	17730	17730	2
560	20241031	100600	191918910	17740	17740	17740	17740	4
561	20241031	100500	191847950	17740	17740	17750	17740	54
562	20241031	100400	190889500	17720	17720	17720	17720	0
563	20241031	100300	190889500	17720	17720	17720	17720	1
564	20241031	100200	190871780	17720	17730	17730	17720	412
565	20241031	100100	183567030	17730	17730	17730	17730	20
566	20241031	100000	183212430	17730	17730	17730	17730	31
567	20241031	095900	182662800	17700	17700	17700	17700	0
568	20241031	095800	182662800	17700	17700	17700	17700	0
569	20241031	095700	182662800	17700	17700	17700	17700	320
570	20241031	095600	176998800	17710	17710	17710	17710	0
571	20241031	095500	176998800	17710	17720	17720	17700	305
572	20241031	095400	171598740	17720	17720	17720	17720	10
573	20241031	095300	171421540	17720	17720	17720	17720	10
574	20241031	095200	171244340	17720	17730	17730	17720	20
575	20241031	095100	170889790	17730	17720	17730	17720	20
576	20241031	095000	170535240	17720	17780	17780	17720	859
577	20241031	094900	155295560	17750	17720	17750	17720	94
578	20241031	094800	153629840	17720	17720	17720	17720	15
579	20241031	094700	153364040	17720	17710	17720	17710	11
580	20241031	094600	153169130	17710	17710	17710	17710	81
581	20241031	094500	151734620	17720	17790	17790	17710	363
582	20241031	094400	145290850	17770	17710	17790	17690	46
583	20241031	094300	144475410	17720	17720	17720	17680	1189
584	20241031	094200	123440210	17680	17670	17680	17660	1130
585	20241031	094100	103477250	17680	17680	17700	17680	513
586	20241031	094000	94407350	17700	17720	17720	17690	968
587	20241031	093900	77262620	17720	17720	17720	17720	0
588	20241031	093800	77262620	17720	17720	17720	17720	30
589	20241031	093700	76731020	17710	17710	17710	17710	0
590	20241031	093600	76731020	17710	17710	17710	17710	0
591	20241031	093500	76731020	17710	17710	17710	17710	37
592	20241031	093400	76075750	17720	17720	17720	17720	0
593	20241031	093300	76075750	17720	17720	17720	17720	0
594	20241031	093200	76075750	17720	17700	17720	17700	735
595	20241031	093100	63055140	17700	17710	17720	17700	644
596	20241031	093000	51648990	17750	17750	17750	17750	1
597	20241031	092900	51631240	17710	17710	17710	17710	0
598	20241031	092800	51631240	17710	17710	17710	17710	0
599	20241031	092700	51631240	17710	17710	17710	17710	0
600	20241031	092600	51631240	17710	17720	17720	17710	277
601	20241031	092500	46723300	17720	17730	17730	17720	30
602	20241031	092400	46191580	17730	17730	17730	17730	0
603	20241031	092300	46191580	17730	17730	17730	17730	5
604	20241031	092200	46102930	17730	17730	17730	17730	46
605	20241031	092100	45287350	17730	17730	17730	17730	7
606	20241031	092000	45163240	17720	17720	17720	17720	10
607	20241031	091900	44986040	17670	17670	17670	17670	0
608	20241031	091800	44986040	17670	17670	17670	17670	30
609	20241031	091700	44455940	17650	17650	17650	17650	0
610	20241031	091600	44455940	17650	17650	17650	17650	0
611	20241031	091500	44455940	17650	17680	17680	17650	630
612	20241031	091400	33335070	17680	17680	17680	17680	28
613	20241031	091300	32840030	17770	17760	17770	17760	15
614	20241031	091200	32573580	17670	17760	17760	17660	154
615	20241031	091100	29840840	17770	17770	17770	17770	0
616	20241031	091000	29840840	17770	17630	17770	17630	11
617	20241031	090900	29646770	17770	17770	17770	17770	2
618	20241031	090800	29611230	17620	17620	17620	17620	0
619	20241031	090700	29611230	17620	17620	17620	17620	4
620	20241031	090600	29540750	17610	17620	17620	17610	10
621	20241031	090500	29364620	17600	17600	17600	17600	34
622	20241031	090400	28766220	17600	17610	17610	17600	29
623	20241031	090300	28255730	17610	17760	17760	17560	911
624	20241031	090200	12150390	17760	17800	17800	17760	255
625	20241031	090100	7619960	17790	17810	17810	17790	267
626	20241031	090000	2867410	17810	17810	17810	17810	161