KissMeData/029460/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191300	94225430	18910	18910	18910	18910	1227
3	20241031	191200	94225430	18910	18910	18910	18910	0
4	20241031	191100	94225430	18910	18910	18910	18910	0
5	20241031	191000	94225430	18910	18910	18910	18910	0
6	20241031	190900	94225430	18910	18910	18910	18910	0
7	20241031	190800	94225430	18910	18910	18910	18910	0
8	20241031	190700	94225430	18910	18910	18910	18910	0
9	20241031	190600	94225430	18910	18910	18910	18910	0
10	20241031	190500	94225430	18910	18910	18910	18910	0
11	20241031	190400	94225430	18910	18910	18910	18910	0
12	20241031	190300	94225430	18910	18910	18910	18910	0
13	20241031	190200	94225430	18910	18910	18910	18910	0
14	20241031	190100	94225430	18910	18910	18910	18910	0
15	20241031	190000	94225430	18910	18910	18910	18910	0
16	20241031	185900	94225430	18910	18910	18910	18910	0
17	20241031	185800	94225430	18910	18910	18910	18910	0
18	20241031	185700	94225430	18910	18910	18910	18910	0
19	20241031	185600	94225430	18910	18910	18910	18910	0
20	20241031	185500	94225430	18910	18910	18910	18910	0
21	20241031	185400	94225430	18910	18910	18910	18910	0
22	20241031	185300	94225430	18910	18910	18910	18910	0
23	20241031	185200	94225430	18910	18910	18910	18910	0
24	20241031	185100	94225430	18910	18910	18910	18910	0
25	20241031	185000	94225430	18910	18910	18910	18910	0
26	20241031	184900	94225430	18910	18910	18910	18910	0
27	20241031	184800	94225430	18910	18910	18910	18910	0
28	20241031	184700	94225430	18910	18910	18910	18910	0
29	20241031	184600	94225430	18910	18910	18910	18910	0
30	20241031	184500	94225430	18910	18910	18910	18910	0
31	20241031	184400	94225430	18910	18910	18910	18910	0
32	20241031	184300	94225430	18910	18910	18910	18910	1227
33	20241031	184200	94225430	18910	18910	18910	18910	0
34	20241031	184100	94225430	18910	18910	18910	18910	0
35	20241031	184000	94225430	18910	18910	18910	18910	0
36	20241031	183900	94225430	18910	18910	18910	18910	0
37	20241031	183800	94225430	18910	18910	18910	18910	0
38	20241031	183700	94225430	18910	18910	18910	18910	0
39	20241031	183600	94225430	18910	18910	18910	18910	0
40	20241031	183500	94225430	18910	18910	18910	18910	0
41	20241031	183400	94225430	18910	18910	18910	18910	0
42	20241031	183300	94225430	18910	18910	18910	18910	0
43	20241031	183200	94225430	18910	18910	18910	18910	0
44	20241031	183100	94225430	18910	18910	18910	18910	0
45	20241031	183000	94225430	18910	18910	18910	18910	0
46	20241031	182900	94225430	18910	18910	18910	18910	0
47	20241031	182800	94225430	18910	18910	18910	18910	0
48	20241031	182700	94225430	18910	18910	18910	18910	0
49	20241031	182600	94225430	18910	18910	18910	18910	0
50	20241031	182500	94225430	18910	18910	18910	18910	0
51	20241031	182400	94225430	18910	18910	18910	18910	0
52	20241031	182300	94225430	18910	18910	18910	18910	0
53	20241031	182200	94225430	18910	18910	18910	18910	0
54	20241031	182100	94225430	18910	18910	18910	18910	0
55	20241031	182000	94225430	18910	18910	18910	18910	0
56	20241031	181900	94225430	18910	18910	18910	18910	0
57	20241031	181800	94225430	18910	18910	18910	18910	0
58	20241031	181700	94225430	18910	18910	18910	18910	0
59	20241031	181600	94225430	18910	18910	18910	18910	0
60	20241031	181500	94225430	18910	18910	18910	18910	0
61	20241031	181400	94225430	18910	18910	18910	18910	0
62	20241031	181300	94225430	18910	18910	18910	18910	1227
63	20241031	181200	94225430	18910	18910	18910	18910	0
64	20241031	181100	94225430	18910	18910	18910	18910	0
65	20241031	181000	94225430	18910	18910	18910	18910	0
66	20241031	180900	94225430	18910	18910	18910	18910	0
67	20241031	180800	94225430	18910	18910	18910	18910	0
68	20241031	180700	94225430	18910	18910	18910	18910	0
69	20241031	180600	94225430	18910	18910	18910	18910	0
70	20241031	180500	94225430	18910	18910	18910	18910	0
71	20241031	180400	94225430	18910	18910	18910	18910	0
72	20241031	180300	94225430	18910	18910	18910	18910	0
73	20241031	180200	94225430	18910	18910	18910	18910	0
74	20241031	180100	94225430	18910	18910	18910	18910	0
75	20241031	180000	94225430	18910	18910	18910	18910	0
76	20241031	175900	94225430	18910	18910	18910	18910	0
77	20241031	175800	94225430	18910	18910	18910	18910	0
78	20241031	175700	94225430	18910	18910	18910	18910	0
79	20241031	175600	94225430	18910	18910	18910	18910	0
80	20241031	175500	94225430	18910	18910	18910	18910	0
81	20241031	175400	94225430	18910	18910	18910	18910	0
82	20241031	175300	94225430	18910	18910	18910	18910	0
83	20241031	175200	94225430	18910	18910	18910	18910	0
84	20241031	175100	94225430	18910	18910	18910	18910	0
85	20241031	175000	94225430	18910	18910	18910	18910	0
86	20241031	174900	94225430	18910	18910	18910	18910	0
87	20241031	174800	94225430	18910	18910	18910	18910	0
88	20241031	174700	94225430	18910	18910	18910	18910	0
89	20241031	174600	94225430	18910	18910	18910	18910	0
90	20241031	174500	94225430	18910	18910	18910	18910	0
91	20241031	174400	94225430	18910	18910	18910	18910	0
92	20241031	174300	94225430	18910	18910	18910	18910	1227
93	20241031	174200	94225430	18910	18910	18910	18910	0
94	20241031	174100	94225430	18910	18910	18910	18910	0
95	20241031	174000	94225430	18910	18910	18910	18910	0
96	20241031	173900	94225430	18910	18910	18910	18910	0
97	20241031	173800	94225430	18910	18910	18910	18910	0
98	20241031	173700	94225430	18910	18910	18910	18910	0
99	20241031	173600	94225430	18910	18910	18910	18910	0
100	20241031	173500	94225430	18910	18910	18910	18910	0
101	20241031	173400	94225430	18910	18910	18910	18910	0
102	20241031	173300	94225430	18910	18910	18910	18910	0
103	20241031	173200	94225430	18910	18910	18910	18910	0
104	20241031	173100	94225430	18910	18910	18910	18910	0
105	20241031	173000	94225430	18910	18910	18910	18910	0
106	20241031	172900	94225430	18910	18910	18910	18910	0
107	20241031	172800	94225430	18910	18910	18910	18910	0
108	20241031	172700	94225430	18910	18910	18910	18910	0
109	20241031	172600	94225430	18910	18910	18910	18910	0
110	20241031	172500	94225430	18910	18910	18910	18910	0
111	20241031	172400	94225430	18910	18910	18910	18910	0
112	20241031	172300	94225430	18910	18910	18910	18910	0
113	20241031	172200	94225430	18910	18910	18910	18910	0
114	20241031	172100	94225430	18910	18910	18910	18910	0
115	20241031	172000	94225430	18910	18910	18910	18910	0
116	20241031	171900	94225430	18910	18910	18910	18910	0
117	20241031	171800	94225430	18910	18910	18910	18910	0
118	20241031	171700	94225430	18910	18910	18910	18910	0
119	20241031	171600	94225430	18910	18910	18910	18910	0
120	20241031	171500	94225430	18910	18910	18910	18910	0
121	20241031	171400	94225430	18910	18910	18910	18910	0
122	20241031	171300	94225430	18910	18910	18910	18910	1227
123	20241031	171200	94225430	18910	18910	18910	18910	0
124	20241031	171100	94225430	18910	18910	18910	18910	0
125	20241031	171000	94225430	18910	18910	18910	18910	0
126	20241031	170900	94225430	18910	18910	18910	18910	0
127	20241031	170800	94225430	18910	18910	18910	18910	0
128	20241031	170700	94225430	18910	18910	18910	18910	0
129	20241031	170600	94225430	18910	18910	18910	18910	0
130	20241031	170500	94225430	18910	18910	18910	18910	0
131	20241031	170400	94225430	18910	18910	18910	18910	0
132	20241031	170300	94225430	18910	18910	18910	18910	0
133	20241031	170200	94225430	18910	18910	18910	18910	0
134	20241031	170100	94225430	18910	18910	18910	18910	0
135	20241031	170000	94225430	18910	18910	18910	18910	0
136	20241031	165900	94225430	18910	18910	18910	18910	0
137	20241031	165800	94225430	18910	18910	18910	18910	0
138	20241031	165700	94225430	18910	18910	18910	18910	0
139	20241031	165600	94225430	18910	18910	18910	18910	0
140	20241031	165500	94225430	18910	18910	18910	18910	0
141	20241031	165400	94225430	18910	18910	18910	18910	0
142	20241031	165300	94225430	18910	18910	18910	18910	0
143	20241031	165200	94225430	18910	18910	18910	18910	0
144	20241031	165100	94225430	18910	18910	18910	18910	0
145	20241031	165000	94225430	18910	18910	18910	18910	0
146	20241031	164900	94225430	18910	18910	18910	18910	0
147	20241031	164800	94225430	18910	18910	18910	18910	0
148	20241031	164700	94225430	18910	18910	18910	18910	0
149	20241031	164600	94225430	18910	18910	18910	18910	0
150	20241031	164500	94225430	18910	18910	18910	18910	0
151	20241031	164400	94225430	18910	18910	18910	18910	0
152	20241031	164300	94225430	18910	18910	18910	18910	1227
153	20241031	164200	94225430	18910	18910	18910	18910	0
154	20241031	164100	94225430	18910	18910	18910	18910	0
155	20241031	164000	94225430	18910	18910	18910	18910	0
156	20241031	163900	94225430	18910	18910	18910	18910	0
157	20241031	163800	94225430	18910	18910	18910	18910	0
158	20241031	163700	94225430	18910	18910	18910	18910	0
159	20241031	163600	94225430	18910	18910	18910	18910	0
160	20241031	163500	94225430	18910	18910	18910	18910	0
161	20241031	163400	94225430	18910	18910	18910	18910	0
162	20241031	163300	94225430	18910	18910	18910	18910	0
163	20241031	163200	94225430	18910	18910	18910	18910	0
164	20241031	163100	94225430	18910	18910	18910	18910	0
165	20241031	163000	94225430	18910	18910	18910	18910	0
166	20241031	162900	94225430	18910	18910	18910	18910	0
167	20241031	162800	94225430	18910	18910	18910	18910	0
168	20241031	162700	94225430	18910	18910	18910	18910	0
169	20241031	162600	94225430	18910	18910	18910	18910	0
170	20241031	162500	94225430	18910	18910	18910	18910	0
171	20241031	162400	94225430	18910	18910	18910	18910	0
172	20241031	162300	94225430	18910	18910	18910	18910	0
173	20241031	162200	94225430	18910	18910	18910	18910	0
174	20241031	162100	94225430	18910	18910	18910	18910	0
175	20241031	162000	94225430	18910	18910	18910	18910	0
176	20241031	161900	94225430	18910	18910	18910	18910	0
177	20241031	161800	94225430	18910	18910	18910	18910	0
178	20241031	161700	94225430	18910	18910	18910	18910	0
179	20241031	161600	94225430	18910	18910	18910	18910	0
180	20241031	161500	94225430	18910	18910	18910	18910	0
181	20241031	161400	94225430	18910	18910	18910	18910	0
182	20241031	161300	94225430	18910	18910	18910	18910	1227
183	20241031	161200	94225430	18910	18910	18910	18910	0
184	20241031	161100	94225430	18910	18910	18910	18910	0
185	20241031	161000	94225430	18910	18910	18910	18910	0
186	20241031	160900	94225430	18910	18910	18910	18910	0
187	20241031	160800	94225430	18910	18910	18910	18910	0
188	20241031	160700	94225430	18910	18910	18910	18910	0
189	20241031	160600	94225430	18910	18910	18910	18910	0
190	20241031	160500	94225430	18910	18910	18910	18910	0
191	20241031	160400	94225430	18910	18910	18910	18910	0
192	20241031	160300	94225430	18910	18910	18910	18910	0
193	20241031	160200	94225430	18910	18910	18910	18910	0
194	20241031	160100	94225430	18910	18910	18910	18910	0
195	20241031	160000	94225430	18910	18910	18910	18910	0
196	20241031	155900	94225430	18910	18910	18910	18910	0
197	20241031	155800	94225430	18910	18910	18910	18910	0
198	20241031	155700	94225430	18910	18910	18910	18910	0
199	20241031	155600	94225430	18910	18910	18910	18910	0
200	20241031	155500	94225430	18910	18910	18910	18910	0
201	20241031	155400	94225430	18910	18910	18910	18910	0
202	20241031	155300	94225430	18910	18910	18910	18910	0
203	20241031	155200	94225430	18910	18910	18910	18910	0
204	20241031	155100	94225430	18910	18910	18910	18910	0
205	20241031	155000	94225430	18910	18910	18910	18910	0
206	20241031	154900	94225430	18910	18910	18910	18910	0
207	20241031	154800	94225430	18910	18910	18910	18910	0
208	20241031	154700	94225430	18910	18910	18910	18910	0
209	20241031	154600	94225430	18910	18910	18910	18910	0
210	20241031	154500	94225430	18910	18910	18910	18910	0
211	20241031	154400	94225430	18910	18910	18910	18910	0
212	20241031	154300	94225430	18910	18910	18910	18910	1227
213	20241031	154200	94225430	18910	18910	18910	18910	0
214	20241031	154100	94225430	18910	18910	18910	18910	0
215	20241031	154000	94225430	18910	18910	18910	18910	0
216	20241031	153900	94225430	18910	18910	18910	18910	0
217	20241031	153800	94225430	18910	18910	18910	18910	0
218	20241031	153700	94225430	18910	18910	18910	18910	0
219	20241031	153600	94225430	18910	18910	18910	18910	0
220	20241031	153500	94225430	18910	18910	18910	18910	0
221	20241031	153400	94225430	18910	18910	18910	18910	0
222	20241031	153300	94225430	18910	18910	18910	18910	0
223	20241031	153200	94225430	18910	18910	18910	18910	0
224	20241031	153100	94225430	18910	18910	18910	18910	0
225	20241031	153000	94225430	18910	18910	18910	18910	1227
226	20241031	152900	71022860	18740	18740	18740	18740	0
227	20241031	152800	71022860	18740	18740	18740	18740	0
228	20241031	152700	71022860	18740	18740	18740	18740	0
229	20241031	152600	71022860	18740	18740	18740	18740	0
230	20241031	152500	71022860	18740	18740	18740	18740	0
231	20241031	152400	71022860	18740	18740	18740	18740	0
232	20241031	152300	71022860	18740	18740	18740	18740	0
233	20241031	152200	71022860	18740	18740	18740	18740	0
234	20241031	152100	71022860	18740	18740	18740	18740	0
235	20241031	152000	71022860	18740	18740	18740	18740	0
236	20241031	151900	71022860	18740	18880	18890	18730	41
237	20241031	151800	70254420	18730	18750	18890	18730	187
238	20241031	151700	66747890	18750	18750	18750	18750	0
239	20241031	151600	66747890	18750	18750	18750	18750	39
240	20241031	151500	66016640	18890	18890	18890	18890	0
241	20241031	151400	66016640	18890	18890	18890	18890	0
242	20241031	151300	66016640	18890	18890	18890	18890	0
243	20241031	151200	66016640	18890	18890	18890	18890	0
244	20241031	151100	66016640	18890	18890	18890	18890	0
245	20241031	151000	66016640	18890	18890	18890	18890	0
246	20241031	150900	66016640	18890	18890	18890	18890	0
247	20241031	150800	66016640	18890	18890	18890	18890	0
248	20241031	150700	66016640	18890	18890	18890	18890	0
249	20241031	150600	66016640	18890	18890	18890	18890	0
250	20241031	150500	66016640	18890	18890	18890	18890	0
251	20241031	150400	66016640	18890	18890	18890	18890	0
252	20241031	150300	66016640	18890	18890	18890	18890	1
253	20241031	150200	65997750	18760	18790	18900	18760	102
254	20241031	150100	64081210	18740	18740	18740	18740	0
255	20241031	150000	64081210	18740	18790	18790	18740	14
256	20241031	145900	63818800	18740	18740	18740	18740	64
257	20241031	145800	62619440	18740	18740	18740	18740	6
258	20241031	145700	62507000	18790	18790	18790	18790	0
259	20241031	145600	62507000	18790	18790	18790	18790	0
260	20241031	145500	62507000	18790	18790	18790	18790	0
261	20241031	145400	62507000	18790	18790	18790	18790	0
262	20241031	145300	62507000	18790	18790	18790	18790	0
263	20241031	145200	62507000	18790	18790	18790	18790	0
264	20241031	145100	62507000	18790	18790	18790	18790	8
265	20241031	145000	62356680	18820	18820	18820	18820	0
266	20241031	144900	62356680	18820	18820	18820	18820	1
267	20241031	144800	62337860	18740	18740	18740	18740	35
268	20241031	144700	61681960	18740	18740	18740	18740	28
269	20241031	144600	61157240	18830	18830	18830	18830	1
270	20241031	144500	61138410	18830	18830	18830	18830	0
271	20241031	144400	61138410	18830	18830	18830	18830	2
272	20241031	144300	61100750	18800	18800	18800	18800	0
273	20241031	144200	61100750	18800	18800	18800	18800	0
274	20241031	144100	61100750	18800	18740	18800	18740	109
275	20241031	144000	59057490	18740	18740	18740	18740	14
276	20241031	143900	58795130	18810	18810	18810	18810	0
277	20241031	143800	58795130	18810	18810	18810	18810	0
278	20241031	143700	58795130	18810	18810	18810	18810	0
279	20241031	143600	58795130	18810	18810	18810	18810	0
280	20241031	143500	58795130	18810	18810	18810	18810	1
281	20241031	143400	58776320	18750	18750	18750	18750	14
282	20241031	143300	58513820	18850	18760	18850	18760	13
283	20241031	143200	58269850	18850	18850	18850	18850	0
284	20241031	143100	58269850	18850	18850	18850	18740	15
285	20241031	143000	57988530	18740	18740	18740	18740	13
286	20241031	142900	57744910	18850	18860	18860	18740	15
287	20241031	142800	57463580	18860	18860	18860	18860	1
288	20241031	142700	57444720	18750	18750	18750	18750	110
289	20241031	142600	55382220	18750	18750	18750	18750	0
290	20241031	142500	55382220	18750	18750	18750	18750	0
291	20241031	142400	55382220	18750	18760	18760	18750	5
292	20241031	142300	55288450	18790	18790	18790	18790	0
293	20241031	142200	55288450	18790	18790	18790	18790	0
294	20241031	142100	55288450	18790	18790	18790	18790	1
295	20241031	142000	55269660	18790	18790	18790	18790	0
296	20241031	141900	55269660	18790	18790	18790	18790	0
297	20241031	141800	55269660	18790	18790	18790	18790	0
298	20241031	141700	55269660	18790	18790	18790	18790	0
299	20241031	141600	55269660	18790	18790	18790	18790	0
300	20241031	141500	55269660	18790	18790	18790	18790	0
301	20241031	141400	55269660	18790	18790	18790	18790	2
302	20241031	141300	55232080	18740	18740	18740	18740	0
303	20241031	141200	55232080	18740	18740	18740	18740	101
304	20241031	141100	53339340	18730	18730	18730	18730	0
305	20241031	141000	53339340	18730	18730	18730	18730	0
306	20241031	140900	53339340	18730	18730	18730	18730	78
307	20241031	140800	51878400	18760	18820	18820	18760	88
308	20241031	140700	50224130	18810	18810	18810	18810	0
309	20241031	140600	50224130	18810	18810	18810	18810	0
310	20241031	140500	50224130	18810	18810	18810	18810	0
311	20241031	140400	50224130	18810	18810	18810	18810	0
312	20241031	140300	50224130	18810	18810	18810	18810	13
313	20241031	140200	49979600	18810	18810	18810	18810	0
314	20241031	140100	49979600	18810	18810	18810	18810	13
315	20241031	140000	49735070	18810	18810	18810	18810	12
316	20241031	135900	49509350	18860	18860	18860	18860	1
317	20241031	135800	49490490	18860	18860	18860	18860	1
318	20241031	135700	49471630	18860	18860	18860	18860	0
319	20241031	135600	49471630	18860	18860	18860	18860	0
320	20241031	135500	49471630	18860	18860	18860	18860	0
321	20241031	135400	49471630	18860	18860	18860	18860	0
322	20241031	135300	49471630	18860	18860	18860	18860	0
323	20241031	135200	49471630	18860	18860	18860	18860	0
324	20241031	135100	49471630	18860	18860	18860	18860	0
325	20241031	135000	49471630	18860	18860	18860	18860	0
326	20241031	134900	49471630	18860	18860	18860	18860	0
327	20241031	134800	49471630	18860	18860	18860	18860	0
328	20241031	134700	49471630	18860	18860	18860	18860	0
329	20241031	134600	49471630	18860	18860	18860	18860	0
330	20241031	134500	49471630	18860	18860	18860	18860	0
331	20241031	134400	49471630	18860	18860	18860	18860	1
332	20241031	134300	49452770	18860	18860	18860	18860	1
333	20241031	134200	49433910	18790	18790	18790	18790	0
334	20241031	134100	49433910	18790	18790	18790	18790	0
335	20241031	134000	49433910	18790	18790	18790	18790	0
336	20241031	133900	49433910	18790	18790	18790	18790	0
337	20241031	133800	49433910	18790	18790	18790	18790	1
338	20241031	133700	49415120	18800	18800	18800	18800	28
339	20241031	133600	48888720	18860	18850	18860	18850	100
340	20241031	133500	47003400	18860	18860	18860	18860	0
341	20241031	133400	47003400	18860	18860	18860	18860	0
342	20241031	133300	47003400	18860	18860	18860	18860	1
343	20241031	133200	46984540	18790	18790	18790	18790	0
344	20241031	133100	46984540	18790	18790	18790	18790	0
345	20241031	133000	46984540	18790	18830	18830	18790	67
346	20241031	132900	45724890	18840	18850	18850	18840	13
347	20241031	132800	45479960	18860	18860	18860	18860	2
348	20241031	132700	45442240	18860	18860	18860	18860	0
349	20241031	132600	45442240	18860	18860	18860	18860	0
350	20241031	132500	45442240	18860	18860	18860	18860	0
351	20241031	132400	45442240	18860	18860	18860	18860	0
352	20241031	132300	45442240	18860	18860	18860	18860	0
353	20241031	132200	45442240	18860	18860	18860	18860	0
354	20241031	132100	45442240	18860	18860	18860	18860	0
355	20241031	132000	45442240	18860	18860	18860	18860	0
356	20241031	131900	45442240	18860	18860	18860	18860	0
357	20241031	131800	45442240	18860	18860	18860	18860	1
358	20241031	131700	45423380	18860	18860	18860	18860	0
359	20241031	131600	45423380	18860	18860	18860	18860	0
360	20241031	131500	45423380	18860	18860	18860	18860	1
361	20241031	131400	45404520	18860	18860	18860	18860	0
362	20241031	131300	45404520	18860	18860	18860	18860	2
363	20241031	131200	45366800	18860	18860	18860	18860	0
364	20241031	131100	45366800	18860	18860	18860	18860	0
365	20241031	131000	45366800	18860	18860	18860	18860	0
366	20241031	130900	45366800	18860	18860	18860	18860	0
367	20241031	130800	45366800	18860	18860	18860	18860	0
368	20241031	130700	45366800	18860	18860	18860	18860	0
369	20241031	130600	45366800	18860	18860	18860	18860	0
370	20241031	130500	45366800	18860	18860	18860	18860	0
371	20241031	130400	45366800	18860	18860	18860	18860	0
372	20241031	130300	45366800	18860	18860	18860	18860	0
373	20241031	130200	45366800	18860	18860	18860	18860	1
374	20241031	130100	45347940	18860	18860	18860	18860	0
375	20241031	130000	45347940	18860	18860	18860	18860	1
376	20241031	125900	45329080	18860	18860	18860	18860	0
377	20241031	125800	45329080	18860	18870	18870	18860	2
378	20241031	125700	45291350	18850	18850	18850	18850	0
379	20241031	125600	45291350	18850	18850	18850	18850	0
380	20241031	125500	45291350	18850	18850	18850	18850	0
381	20241031	125400	45291350	18850	18850	18850	18850	0
382	20241031	125300	45291350	18850	18850	18850	18850	0
383	20241031	125200	45291350	18850	18850	18850	18850	0
384	20241031	125100	45291350	18850	18850	18850	18850	0
385	20241031	125000	45291350	18850	18850	18850	18850	0
386	20241031	124900	45291350	18850	18850	18850	18850	0
387	20241031	124800	45291350	18850	18850	18850	18850	0
388	20241031	124700	45291350	18850	18850	18850	18850	0
389	20241031	124600	45291350	18850	18850	18850	18850	70
390	20241031	124500	43971850	18890	18890	18890	18890	0
391	20241031	124400	43971850	18890	18890	18890	18890	0
392	20241031	124300	43971850	18890	18890	18890	18880	3
393	20241031	124200	43915190	18890	18890	18890	18890	0
394	20241031	124100	43915190	18890	18890	18890	18890	0
395	20241031	124000	43915190	18890	18890	18890	18890	0
396	20241031	123900	43915190	18890	18890	18890	18890	0
397	20241031	123800	43915190	18890	18890	18890	18890	0
398	20241031	123700	43915190	18890	18890	18890	18890	0
399	20241031	123600	43915190	18890	18890	18890	18890	0
400	20241031	123500	43915190	18890	18890	18890	18890	0
401	20241031	123400	43915190	18890	18900	18900	18890	3
402	20241031	123300	43858500	18910	18910	18910	18910	0
403	20241031	123200	43858500	18910	18910	18910	18910	0
404	20241031	123100	43858500	18910	18910	18910	18910	0
405	20241031	123000	43858500	18910	18910	18910	18910	0
406	20241031	122900	43858500	18910	18910	18910	18910	1
407	20241031	122800	43839590	18910	18910	18910	18910	2
408	20241031	122700	43801770	18910	18910	18910	18910	0
409	20241031	122600	43801770	18910	18910	18910	18910	0
410	20241031	122500	43801770	18910	18910	18910	18910	0
411	20241031	122400	43801770	18910	18910	18910	18910	0
412	20241031	122300	43801770	18910	18910	18910	18910	0
413	20241031	122200	43801770	18910	18910	18910	18910	0
414	20241031	122100	43801770	18910	18940	18940	18900	22
415	20241031	122000	43385710	18970	18970	18970	18970	0
416	20241031	121900	43385710	18970	18970	18970	18970	0
417	20241031	121800	43385710	18970	18970	18970	18970	0
418	20241031	121700	43385710	18970	18970	18970	18970	0
419	20241031	121600	43385710	18970	18970	18970	18970	0
420	20241031	121500	43385710	18970	18970	18970	18970	0
421	20241031	121400	43385710	18970	18970	18970	18970	0
422	20241031	121300	43385710	18970	18970	18970	18970	0
423	20241031	121200	43385710	18970	18980	18980	18970	4
424	20241031	121100	43309820	18980	18980	18980	18980	0
425	20241031	121000	43309820	18980	18980	18980	18980	0
426	20241031	120900	43309820	18980	18980	18980	18980	0
427	20241031	120800	43309820	18980	18980	18980	18980	0
428	20241031	120700	43309820	18980	18980	18980	18980	0
429	20241031	120600	43309820	18980	18980	18980	18980	0
430	20241031	120500	43309820	18980	18980	18980	18980	0
431	20241031	120400	43309820	18980	18980	18980	18980	0
432	20241031	120300	43309820	18980	18980	18980	18980	0
433	20241031	120200	43309820	18980	18980	18980	18980	0
434	20241031	120100	43309820	18980	18980	18980	18980	0
435	20241031	120000	43309820	18980	18980	18980	18980	1
436	20241031	115900	43290840	18980	18980	18980	18980	0
437	20241031	115800	43290840	18980	18980	18980	18980	0
438	20241031	115700	43290840	18980	18980	18980	18980	3
439	20241031	115600	43233900	18910	18910	18910	18910	0
440	20241031	115500	43233900	18910	18910	18910	18910	1
441	20241031	115400	43214990	19000	19000	19000	19000	0
442	20241031	115300	43214990	19000	19000	19000	19000	0
443	20241031	115200	43214990	19000	19000	19000	19000	0
444	20241031	115100	43214990	19000	19000	19000	19000	0
445	20241031	115000	43214990	19000	19000	19000	19000	0
446	20241031	114900	43214990	19000	19000	19000	19000	0
447	20241031	114800	43214990	19000	19000	19000	19000	0
448	20241031	114700	43214990	19000	19000	19000	19000	0
449	20241031	114600	43214990	19000	19000	19000	19000	0
450	20241031	114500	43214990	19000	19000	19000	19000	0
451	20241031	114400	43214990	19000	19000	19000	19000	0
452	20241031	114300	43214990	19000	19000	19000	19000	0
453	20241031	114200	43214990	19000	19000	19000	19000	2
454	20241031	114100	43176990	19000	19000	19000	19000	0
455	20241031	114000	43176990	19000	19000	19000	19000	0
456	20241031	113900	43176990	19000	19000	19000	19000	1
457	20241031	113800	43157990	19010	19010	19010	19010	0
458	20241031	113700	43157990	19010	19010	19010	19010	0
459	20241031	113600	43157990	19010	19010	19010	19010	0
460	20241031	113500	43157990	19010	19010	19010	19010	0
461	20241031	113400	43157990	19010	19010	19010	19010	0
462	20241031	113300	43157990	19010	19010	19010	19010	0
463	20241031	113200	43157990	19010	19010	19010	19010	0
464	20241031	113100	43157990	19010	19010	19010	19010	0
465	20241031	113000	43157990	19010	19010	19010	19010	0
466	20241031	112900	43157990	19010	19010	19010	19010	0
467	20241031	112800	43157990	19010	19010	19010	19010	0
468	20241031	112700	43157990	19010	19010	19010	19010	2
469	20241031	112600	43119970	19010	19010	19010	19010	30
470	20241031	112500	42549670	19010	19010	19010	19010	0
471	20241031	112400	42549670	19010	19010	19010	19010	13
472	20241031	112300	42302540	19010	19010	19010	19010	0
473	20241031	112200	42302540	19010	19010	19010	19010	0
474	20241031	112100	42302540	19010	19010	19010	19010	0
475	20241031	112000	42302540	19010	19010	19010	19010	0
476	20241031	111900	42302540	19010	19010	19010	19010	0
477	20241031	111800	42302540	19010	19010	19010	19010	0
478	20241031	111700	42302540	19010	19010	19010	19010	0
479	20241031	111600	42302540	19010	19010	19010	19010	1
480	20241031	111500	42283530	19010	19010	19010	19010	0
481	20241031	111400	42283530	19010	19010	19010	19010	0
482	20241031	111300	42283530	19010	19010	19010	19010	0
483	20241031	111200	42283530	19010	19010	19010	19010	2
484	20241031	111100	42245510	18840	18840	18840	18840	0
485	20241031	111000	42245510	18840	18840	18840	18840	0
486	20241031	110900	42245510	18840	18840	18840	18840	0
487	20241031	110800	42245510	18840	18840	18840	18840	0
488	20241031	110700	42245510	18840	18840	18840	18840	1
489	20241031	110600	42226670	18870	18870	18870	18870	0
490	20241031	110500	42226670	18870	18870	18870	18870	0
491	20241031	110400	42226670	18870	18870	18870	18870	0
492	20241031	110300	42226670	18870	18870	18870	18870	0
493	20241031	110200	42226670	18870	18870	18870	18870	0
494	20241031	110100	42226670	18870	18870	18870	18870	0
495	20241031	110000	42226670	18870	18870	18870	18870	0
496	20241031	105900	42226670	18870	18870	18870	18870	0
497	20241031	105800	42226670	18870	18870	18870	18870	0
498	20241031	105700	42226670	18870	18870	18870	18870	2
499	20241031	105600	42188930	18880	18880	18880	18880	0
500	20241031	105500	42188930	18880	18880	18880	18880	0
501	20241031	105400	42188930	18880	18880	18880	18880	0
502	20241031	105300	42188930	18880	18880	18880	18880	0
503	20241031	105200	42188930	18880	18880	18880	18880	0
504	20241031	105100	42188930	18880	18880	18880	18880	0
505	20241031	105000	42188930	18880	18880	18880	18880	0
506	20241031	104900	42188930	18880	18880	18880	18880	0
507	20241031	104800	42188930	18880	18880	18880	18880	0
508	20241031	104700	42188930	18880	18880	18880	18880	0
509	20241031	104600	42188930	18880	18880	18880	18880	0
510	20241031	104500	42188930	18880	18880	18880	18880	0
511	20241031	104400	42188930	18880	18880	18880	18880	0
512	20241031	104300	42188930	18880	18880	18880	18880	0
513	20241031	104200	42188930	18880	18780	18880	18770	3
514	20241031	104100	42132500	18780	18800	18880	18780	29
515	20241031	104000	41587230	18810	18930	18930	18810	197
516	20241031	103900	37879400	18940	18940	18940	18940	0
517	20241031	103800	37879400	18940	18940	18940	18940	0
518	20241031	103700	37879400	18940	18940	18940	18940	1
519	20241031	103600	37860460	18920	18920	18920	18920	5
520	20241031	103500	37765860	18920	18920	18920	18920	0
521	20241031	103400	37765860	18920	18920	18920	18920	0
522	20241031	103300	37765860	18920	18910	18920	18910	87
523	20241031	103200	36120430	18930	18930	18930	18930	0
524	20241031	103100	36120430	18930	18930	18930	18930	0
525	20241031	103000	36120430	18930	18930	18930	18930	0
526	20241031	102900	36120430	18930	18930	18930	18930	0
527	20241031	102800	36120430	18930	18950	18950	18930	170
528	20241031	102700	32902210	18960	19010	19010	18920	54
529	20241031	102600	31878340	19010	19010	19010	19010	2
530	20241031	102500	31840320	19010	19010	19010	19010	1
531	20241031	102400	31821310	19010	19010	19010	19010	1
532	20241031	102300	31802300	18910	18910	18910	18910	0
533	20241031	102200	31802300	18910	18910	18910	18910	1
534	20241031	102100	31783390	19030	19030	19030	19030	0
535	20241031	102000	31783390	19030	19030	19030	19030	0
536	20241031	101900	31783390	19030	19030	19030	19030	0
537	20241031	101800	31783390	19030	19030	19030	19030	0
538	20241031	101700	31783390	19030	19030	19030	19030	0
539	20241031	101600	31783390	19030	19030	19030	19030	0
540	20241031	101500	31783390	19030	19030	19030	19030	0
541	20241031	101400	31783390	19030	19030	19030	19030	0
542	20241031	101300	31783390	19030	19030	19030	19030	0
543	20241031	101200	31783390	19030	19030	19030	19030	0
544	20241031	101100	31783390	19030	19030	19030	19030	2
545	20241031	101000	31745330	19080	19080	19080	19080	0
546	20241031	100900	31745330	19080	19080	19080	19080	0
547	20241031	100800	31745330	19080	19080	19080	19080	0
548	20241031	100700	31745330	19080	19080	19080	19080	0
549	20241031	100600	31745330	19080	19080	19080	19080	0
550	20241031	100500	31745330	19080	18920	19080	18920	47
551	20241031	100400	30855930	19100	18900	19100	18900	208
552	20241031	100300	26916380	18900	18810	18900	18810	235
553	20241031	100200	22486030	18810	18810	18810	18810	0
554	20241031	100100	22486030	18810	18810	18810	18810	0
555	20241031	100000	22486030	18810	18810	18810	18810	1
556	20241031	095900	22467220	18830	18830	18830	18830	0
557	20241031	095800	22467220	18830	18830	18830	18830	0
558	20241031	095700	22467220	18830	18850	18850	18830	47
559	20241031	095600	21582190	18890	18890	18890	18890	2
560	20241031	095500	21544410	18850	18850	18850	18850	0
561	20241031	095400	21544410	18850	18850	18850	18850	0
562	20241031	095300	21544410	18850	18850	18850	18850	0
563	20241031	095200	21544410	18850	18730	18850	18730	413
564	20241031	095100	13786660	18730	18730	18730	18730	0
565	20241031	095000	13786660	18730	18730	18730	18730	8
566	20241031	094900	13636820	18740	18740	18740	18740	0
567	20241031	094800	13636820	18740	18740	18740	18740	0
568	20241031	094700	13636820	18740	18730	18740	18720	31
569	20241031	094600	13056050	18710	18700	18720	18700	77
570	20241031	094500	11615770	18700	18700	18700	18700	0
571	20241031	094400	11615770	18700	18700	18700	18700	0
572	20241031	094300	11615770	18700	18700	18700	18700	0
573	20241031	094200	11615770	18700	18700	18700	18700	40
574	20241031	094100	10867770	18700	18660	18700	18640	71
575	20241031	094000	9543610	18640	18640	18640	18640	0
576	20241031	093900	9543610	18640	18640	18640	18640	2
577	20241031	093800	9506330	18630	18630	18630	18630	218
578	20241031	093700	5444990	18610	18670	18670	18600	225
579	20241031	093600	1252990	18660	18660	18660	18660	2
580	20241031	093500	1215670	18600	18600	18600	18600	1
581	20241031	093400	1197070	18640	18640	18640	18640	0
582	20241031	093300	1197070	18640	18640	18640	18640	0
583	20241031	093200	1197070	18640	18640	18640	18640	1
584	20241031	093100	1178430	18710	18710	18710	18710	0
585	20241031	093000	1178430	18710	18710	18710	18710	0
586	20241031	092900	1178430	18710	18710	18710	18710	0
587	20241031	092800	1178430	18710	18710	18710	18710	0
588	20241031	092700	1178430	18710	18710	18710	18710	0
589	20241031	092600	1178430	18710	18710	18710	18710	0
590	20241031	092500	1178430	18710	18710	18710	18710	0
591	20241031	092400	1178430	18710	18710	18710	18710	0
592	20241031	092300	1178430	18710	18710	18710	18710	0
593	20241031	092200	1178430	18710	18710	18710	18710	1
594	20241031	092100	1159720	18770	18770	18770	18770	0
595	20241031	092000	1159720	18770	18770	18770	18770	0
596	20241031	091900	1159720	18770	18770	18770	18770	0
597	20241031	091800	1159720	18770	18770	18770	18770	0
598	20241031	091700	1159720	18770	18770	18770	18770	0
599	20241031	091600	1159720	18770	18770	18770	18770	0
600	20241031	091500	1159720	18770	18770	18770	18770	0
601	20241031	091400	1159720	18770	18770	18770	18770	0
602	20241031	091300	1159720	18770	18770	18770	18770	0
603	20241031	091200	1159720	18770	18770	18770	18770	3
604	20241031	091100	1103410	18790	18790	18790	18790	1
605	20241031	091000	1084620	18570	18570	18570	18570	0
606	20241031	090900	1084620	18570	18570	18570	18570	0
607	20241031	090800	1084620	18570	18570	18570	18570	0
608	20241031	090700	1084620	18570	18570	18570	18570	0
609	20241031	090600	1084620	18570	18570	18570	18570	0
610	20241031	090500	1084620	18570	18570	18570	18570	0
611	20241031	090400	1084620	18570	18570	18570	18570	0
612	20241031	090300	1084620	18570	18570	18570	18570	30
613	20241031	090200	527520	18840	18840	18840	18840	0
614	20241031	090100	527520	18840	18840	18840	18840	0
615	20241031	090000	527520	18840	18840	18840	18840	28