KissMeData/106190/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201600	104637640	15100	15100	15100	15100	253
3	20241031	201500	104637640	15100	15100	15100	15100	0
4	20241031	201400	104637640	15100	15100	15100	15100	0
5	20241031	201300	104637640	15100	15100	15100	15100	0
6	20241031	201200	104637640	15100	15100	15100	15100	0
7	20241031	201100	104637640	15100	15100	15100	15100	0
8	20241031	201000	104637640	15100	15100	15100	15100	0
9	20241031	200900	104637640	15100	15100	15100	15100	0
10	20241031	200800	104637640	15100	15100	15100	15100	0
11	20241031	200700	104637640	15100	15100	15100	15100	0
12	20241031	200600	104637640	15100	15100	15100	15100	0
13	20241031	200500	104637640	15100	15100	15100	15100	0
14	20241031	200400	104637640	15100	15100	15100	15100	0
15	20241031	200300	104637640	15100	15100	15100	15100	0
16	20241031	200200	104637640	15100	15100	15100	15100	0
17	20241031	200100	104637640	15100	15100	15100	15100	0
18	20241031	200000	104637640	15100	15100	15100	15100	0
19	20241031	195900	104637640	15100	15100	15100	15100	0
20	20241031	195800	104637640	15100	15100	15100	15100	0
21	20241031	195700	104637640	15100	15100	15100	15100	0
22	20241031	195600	104637640	15100	15100	15100	15100	0
23	20241031	195500	104637640	15100	15100	15100	15100	0
24	20241031	195400	104637640	15100	15100	15100	15100	0
25	20241031	195300	104637640	15100	15100	15100	15100	0
26	20241031	195200	104637640	15100	15100	15100	15100	0
27	20241031	195100	104637640	15100	15100	15100	15100	0
28	20241031	195000	104637640	15100	15100	15100	15100	0
29	20241031	194900	104637640	15100	15100	15100	15100	0
30	20241031	194800	104637640	15100	15100	15100	15100	0
31	20241031	194700	104637640	15100	15100	15100	15100	0
32	20241031	194600	104637640	15100	15100	15100	15100	253
33	20241031	194500	104637640	15100	15100	15100	15100	0
34	20241031	194400	104637640	15100	15100	15100	15100	0
35	20241031	194300	104637640	15100	15100	15100	15100	0
36	20241031	194200	104637640	15100	15100	15100	15100	0
37	20241031	194100	104637640	15100	15100	15100	15100	0
38	20241031	194000	104637640	15100	15100	15100	15100	0
39	20241031	193900	104637640	15100	15100	15100	15100	0
40	20241031	193800	104637640	15100	15100	15100	15100	0
41	20241031	193700	104637640	15100	15100	15100	15100	0
42	20241031	193600	104637640	15100	15100	15100	15100	0
43	20241031	193500	104637640	15100	15100	15100	15100	0
44	20241031	193400	104637640	15100	15100	15100	15100	0
45	20241031	193300	104637640	15100	15100	15100	15100	0
46	20241031	193200	104637640	15100	15100	15100	15100	0
47	20241031	193100	104637640	15100	15100	15100	15100	0
48	20241031	193000	104637640	15100	15100	15100	15100	0
49	20241031	192900	104637640	15100	15100	15100	15100	0
50	20241031	192800	104637640	15100	15100	15100	15100	0
51	20241031	192700	104637640	15100	15100	15100	15100	0
52	20241031	192600	104637640	15100	15100	15100	15100	0
53	20241031	192500	104637640	15100	15100	15100	15100	0
54	20241031	192400	104637640	15100	15100	15100	15100	0
55	20241031	192300	104637640	15100	15100	15100	15100	0
56	20241031	192200	104637640	15100	15100	15100	15100	0
57	20241031	192100	104637640	15100	15100	15100	15100	0
58	20241031	192000	104637640	15100	15100	15100	15100	0
59	20241031	191900	104637640	15100	15100	15100	15100	0
60	20241031	191800	104637640	15100	15100	15100	15100	0
61	20241031	191700	104637640	15100	15100	15100	15100	0
62	20241031	191600	104637640	15100	15100	15100	15100	253
63	20241031	191500	104637640	15100	15100	15100	15100	0
64	20241031	191400	104637640	15100	15100	15100	15100	0
65	20241031	191300	104637640	15100	15100	15100	15100	0
66	20241031	191200	104637640	15100	15100	15100	15100	0
67	20241031	191100	104637640	15100	15100	15100	15100	0
68	20241031	191000	104637640	15100	15100	15100	15100	0
69	20241031	190900	104637640	15100	15100	15100	15100	0
70	20241031	190800	104637640	15100	15100	15100	15100	0
71	20241031	190700	104637640	15100	15100	15100	15100	0
72	20241031	190600	104637640	15100	15100	15100	15100	0
73	20241031	190500	104637640	15100	15100	15100	15100	0
74	20241031	190400	104637640	15100	15100	15100	15100	0
75	20241031	190300	104637640	15100	15100	15100	15100	0
76	20241031	190200	104637640	15100	15100	15100	15100	0
77	20241031	190100	104637640	15100	15100	15100	15100	0
78	20241031	190000	104637640	15100	15100	15100	15100	0
79	20241031	185900	104637640	15100	15100	15100	15100	0
80	20241031	185800	104637640	15100	15100	15100	15100	0
81	20241031	185700	104637640	15100	15100	15100	15100	0
82	20241031	185600	104637640	15100	15100	15100	15100	0
83	20241031	185500	104637640	15100	15100	15100	15100	0
84	20241031	185400	104637640	15100	15100	15100	15100	0
85	20241031	185300	104637640	15100	15100	15100	15100	0
86	20241031	185200	104637640	15100	15100	15100	15100	0
87	20241031	185100	104637640	15100	15100	15100	15100	0
88	20241031	185000	104637640	15100	15100	15100	15100	0
89	20241031	184900	104637640	15100	15100	15100	15100	0
90	20241031	184800	104637640	15100	15100	15100	15100	0
91	20241031	184700	104637640	15100	15100	15100	15100	0
92	20241031	184600	104637640	15100	15100	15100	15100	253
93	20241031	184500	104637640	15100	15100	15100	15100	0
94	20241031	184400	104637640	15100	15100	15100	15100	0
95	20241031	184300	104637640	15100	15100	15100	15100	0
96	20241031	184200	104637640	15100	15100	15100	15100	0
97	20241031	184100	104637640	15100	15100	15100	15100	0
98	20241031	184000	104637640	15100	15100	15100	15100	0
99	20241031	183900	104637640	15100	15100	15100	15100	0
100	20241031	183800	104637640	15100	15100	15100	15100	0
101	20241031	183700	104637640	15100	15100	15100	15100	0
102	20241031	183600	104637640	15100	15100	15100	15100	0
103	20241031	183500	104637640	15100	15100	15100	15100	0
104	20241031	183400	104637640	15100	15100	15100	15100	0
105	20241031	183300	104637640	15100	15100	15100	15100	0
106	20241031	183200	104637640	15100	15100	15100	15100	0
107	20241031	183100	104637640	15100	15100	15100	15100	0
108	20241031	183000	104637640	15100	15100	15100	15100	0
109	20241031	182900	104637640	15100	15100	15100	15100	0
110	20241031	182800	104637640	15100	15100	15100	15100	0
111	20241031	182700	104637640	15100	15100	15100	15100	0
112	20241031	182600	104637640	15100	15100	15100	15100	0
113	20241031	182500	104637640	15100	15100	15100	15100	0
114	20241031	182400	104637640	15100	15100	15100	15100	0
115	20241031	182300	104637640	15100	15100	15100	15100	0
116	20241031	182200	104637640	15100	15100	15100	15100	0
117	20241031	182100	104637640	15100	15100	15100	15100	0
118	20241031	182000	104637640	15100	15100	15100	15100	0
119	20241031	181900	104637640	15100	15100	15100	15100	0
120	20241031	181800	104637640	15100	15100	15100	15100	0
121	20241031	181700	104637640	15100	15100	15100	15100	0
122	20241031	181600	104637640	15100	15100	15100	15100	253
123	20241031	181500	104637640	15100	15100	15100	15100	0
124	20241031	181400	104637640	15100	15100	15100	15100	0
125	20241031	181300	104637640	15100	15100	15100	15100	0
126	20241031	181200	104637640	15100	15100	15100	15100	0
127	20241031	181100	104637640	15100	15100	15100	15100	0
128	20241031	181000	104637640	15100	15100	15100	15100	0
129	20241031	180900	104637640	15100	15100	15100	15100	0
130	20241031	180800	104637640	15100	15100	15100	15100	0
131	20241031	180700	104637640	15100	15100	15100	15100	0
132	20241031	180600	104637640	15100	15100	15100	15100	0
133	20241031	180500	104637640	15100	15100	15100	15100	0
134	20241031	180400	104637640	15100	15100	15100	15100	0
135	20241031	180300	104637640	15100	15100	15100	15100	0
136	20241031	180200	104637640	15100	15100	15100	15100	0
137	20241031	180100	104637640	15100	15100	15100	15100	0
138	20241031	180000	104637640	15100	15100	15100	15100	0
139	20241031	175900	104637640	15100	15100	15100	15100	0
140	20241031	175800	104637640	15100	15100	15100	15100	0
141	20241031	175700	104637640	15100	15100	15100	15100	0
142	20241031	175600	104637640	15100	15100	15100	15100	0
143	20241031	175500	104637640	15100	15100	15100	15100	0
144	20241031	175400	104637640	15100	15100	15100	15100	0
145	20241031	175300	104637640	15100	15100	15100	15100	0
146	20241031	175200	104637640	15100	15100	15100	15100	0
147	20241031	175100	104637640	15100	15100	15100	15100	0
148	20241031	175000	104637640	15100	15100	15100	15100	0
149	20241031	174900	104637640	15100	15100	15100	15100	0
150	20241031	174800	104637640	15100	15100	15100	15100	0
151	20241031	174700	104637640	15100	15100	15100	15100	0
152	20241031	174600	104637640	15100	15100	15100	15100	253
153	20241031	174500	104637640	15100	15100	15100	15100	0
154	20241031	174400	104637640	15100	15100	15100	15100	0
155	20241031	174300	104637640	15100	15100	15100	15100	0
156	20241031	174200	104637640	15100	15100	15100	15100	0
157	20241031	174100	104637640	15100	15100	15100	15100	0
158	20241031	174000	104637640	15100	15100	15100	15100	0
159	20241031	173900	104637640	15100	15100	15100	15100	0
160	20241031	173800	104637640	15100	15100	15100	15100	0
161	20241031	173700	104637640	15100	15100	15100	15100	0
162	20241031	173600	104637640	15100	15100	15100	15100	0
163	20241031	173500	104637640	15100	15100	15100	15100	0
164	20241031	173400	104637640	15100	15100	15100	15100	0
165	20241031	173300	104637640	15100	15100	15100	15100	0
166	20241031	173200	104637640	15100	15100	15100	15100	0
167	20241031	173100	104637640	15100	15100	15100	15100	0
168	20241031	173000	104637640	15100	15100	15100	15100	0
169	20241031	172900	104637640	15100	15100	15100	15100	0
170	20241031	172800	104637640	15100	15100	15100	15100	0
171	20241031	172700	104637640	15100	15100	15100	15100	0
172	20241031	172600	104637640	15100	15100	15100	15100	0
173	20241031	172500	104637640	15100	15100	15100	15100	0
174	20241031	172400	104637640	15100	15100	15100	15100	0
175	20241031	172300	104637640	15100	15100	15100	15100	0
176	20241031	172200	104637640	15100	15100	15100	15100	0
177	20241031	172100	104637640	15100	15100	15100	15100	0
178	20241031	172000	104637640	15100	15100	15100	15100	0
179	20241031	171900	104637640	15100	15100	15100	15100	0
180	20241031	171800	104637640	15100	15100	15100	15100	0
181	20241031	171700	104637640	15100	15100	15100	15100	0
182	20241031	171600	104637640	15100	15100	15100	15100	253
183	20241031	171500	104637640	15100	15100	15100	15100	0
184	20241031	171400	104637640	15100	15100	15100	15100	0
185	20241031	171300	104637640	15100	15100	15100	15100	0
186	20241031	171200	104637640	15100	15100	15100	15100	0
187	20241031	171100	104637640	15100	15100	15100	15100	0
188	20241031	171000	104637640	15100	15100	15100	15100	0
189	20241031	170900	104637640	15100	15100	15100	15100	0
190	20241031	170800	104637640	15100	15100	15100	15100	0
191	20241031	170700	104637640	15100	15100	15100	15100	0
192	20241031	170600	104637640	15100	15100	15100	15100	0
193	20241031	170500	104637640	15100	15100	15100	15100	0
194	20241031	170400	104637640	15100	15100	15100	15100	0
195	20241031	170300	104637640	15100	15100	15100	15100	0
196	20241031	170200	104637640	15100	15100	15100	15100	0
197	20241031	170100	104637640	15100	15100	15100	15100	0
198	20241031	170000	104637640	15100	15100	15100	15100	0
199	20241031	165900	104637640	15100	15100	15100	15100	0
200	20241031	165800	104637640	15100	15100	15100	15100	0
201	20241031	165700	104637640	15100	15100	15100	15100	0
202	20241031	165600	104637640	15100	15100	15100	15100	0
203	20241031	165500	104637640	15100	15100	15100	15100	0
204	20241031	165400	104637640	15100	15100	15100	15100	0
205	20241031	165300	104637640	15100	15100	15100	15100	0
206	20241031	165200	104637640	15100	15100	15100	15100	0
207	20241031	165100	104637640	15100	15100	15100	15100	0
208	20241031	165000	104637640	15100	15100	15100	15100	0
209	20241031	164900	104637640	15100	15100	15100	15100	0
210	20241031	164800	104637640	15100	15100	15100	15100	0
211	20241031	164700	104637640	15100	15100	15100	15100	0
212	20241031	164600	104637640	15100	15100	15100	15100	253
213	20241031	164500	104637640	15100	15100	15100	15100	0
214	20241031	164400	104637640	15100	15100	15100	15100	0
215	20241031	164300	104637640	15100	15100	15100	15100	0
216	20241031	164200	104637640	15100	15100	15100	15100	0
217	20241031	164100	104637640	15100	15100	15100	15100	0
218	20241031	164000	104637640	15100	15100	15100	15100	0
219	20241031	163900	104637640	15100	15100	15100	15100	0
220	20241031	163800	104637640	15100	15100	15100	15100	0
221	20241031	163700	104637640	15100	15100	15100	15100	0
222	20241031	163600	104637640	15100	15100	15100	15100	0
223	20241031	163500	104637640	15100	15100	15100	15100	0
224	20241031	163400	104637640	15100	15100	15100	15100	0
225	20241031	163300	104637640	15100	15100	15100	15100	0
226	20241031	163200	104637640	15100	15100	15100	15100	0
227	20241031	163100	104637640	15100	15100	15100	15100	0
228	20241031	163000	104637640	15100	15100	15100	15100	0
229	20241031	162900	104637640	15100	15100	15100	15100	0
230	20241031	162800	104637640	15100	15100	15100	15100	0
231	20241031	162700	104637640	15100	15100	15100	15100	0
232	20241031	162600	104637640	15100	15100	15100	15100	0
233	20241031	162500	104637640	15100	15100	15100	15100	0
234	20241031	162400	104637640	15100	15100	15100	15100	0
235	20241031	162300	104637640	15100	15100	15100	15100	0
236	20241031	162200	104637640	15100	15100	15100	15100	0
237	20241031	162100	104637640	15100	15100	15100	15100	0
238	20241031	162000	104637640	15100	15100	15100	15100	0
239	20241031	161900	104637640	15100	15100	15100	15100	0
240	20241031	161800	104637640	15100	15100	15100	15100	0
241	20241031	161700	104637640	15100	15100	15100	15100	0
242	20241031	161600	104637640	15100	15100	15100	15100	253
243	20241031	161500	104637640	15100	15100	15100	15100	0
244	20241031	161400	104637640	15100	15100	15100	15100	0
245	20241031	161300	104637640	15100	15100	15100	15100	0
246	20241031	161200	104637640	15100	15100	15100	15100	0
247	20241031	161100	104637640	15100	15100	15100	15100	0
248	20241031	161000	104637640	15100	15100	15100	15100	0
249	20241031	160900	104637640	15100	15100	15100	15100	0
250	20241031	160800	104637640	15100	15100	15100	15100	0
251	20241031	160700	104637640	15100	15100	15100	15100	0
252	20241031	160600	104637640	15100	15100	15100	15100	0
253	20241031	160500	104637640	15100	15100	15100	15100	0
254	20241031	160400	104637640	15100	15100	15100	15100	0
255	20241031	160300	104637640	15100	15100	15100	15100	0
256	20241031	160200	104637640	15100	15100	15100	15100	0
257	20241031	160100	104637640	15100	15100	15100	15100	0
258	20241031	160000	104637640	15100	15100	15100	15100	0
259	20241031	155900	104637640	15100	15100	15100	15100	0
260	20241031	155800	104637640	15100	15100	15100	15100	0
261	20241031	155700	104637640	15100	15100	15100	15100	0
262	20241031	155600	104637640	15100	15100	15100	15100	0
263	20241031	155500	104637640	15100	15100	15100	15100	0
264	20241031	155400	104637640	15100	15100	15100	15100	0
265	20241031	155300	104637640	15100	15100	15100	15100	0
266	20241031	155200	104637640	15100	15100	15100	15100	0
267	20241031	155100	104637640	15100	15100	15100	15100	0
268	20241031	155000	104637640	15100	15100	15100	15100	0
269	20241031	154900	104637640	15100	15100	15100	15100	0
270	20241031	154800	104637640	15100	15100	15100	15100	0
271	20241031	154700	104637640	15100	15100	15100	15100	0
272	20241031	154600	104637640	15100	15100	15100	15100	253
273	20241031	154500	104637640	15100	15100	15100	15100	0
274	20241031	154400	104637640	15100	15100	15100	15100	0
275	20241031	154300	104637640	15100	15100	15100	15100	0
276	20241031	154200	104637640	15100	15100	15100	15100	0
277	20241031	154100	104637640	15100	15100	15100	15100	0
278	20241031	154000	104637640	15100	15100	15100	15100	0
279	20241031	153900	104637640	15100	15100	15100	15100	0
280	20241031	153800	104637640	15100	15100	15100	15100	0
281	20241031	153700	104637640	15100	15100	15100	15100	0
282	20241031	153600	104637640	15100	15100	15100	15100	0
283	20241031	153500	104637640	15100	15100	15100	15100	0
284	20241031	153400	104637640	15100	15100	15100	15100	0
285	20241031	153300	104637640	15100	15100	15100	15100	0
286	20241031	153200	104637640	15100	15100	15100	15100	0
287	20241031	153100	104637640	15100	15100	15100	15100	0
288	20241031	153000	104637640	15100	15100	15100	15100	253
289	20241031	152900	100817340	15090	15090	15090	15090	0
290	20241031	152800	100817340	15090	15090	15090	15090	0
291	20241031	152700	100817340	15090	15090	15090	15090	0
292	20241031	152600	100817340	15090	15090	15090	15090	0
293	20241031	152500	100817340	15090	15090	15090	15090	0
294	20241031	152400	100817340	15090	15090	15090	15090	0
295	20241031	152300	100817340	15090	15090	15090	15090	0
296	20241031	152200	100817340	15090	15090	15090	15090	0
297	20241031	152100	100817340	15090	15090	15090	15090	0
298	20241031	152000	100817340	15090	15090	15090	15090	0
299	20241031	151900	100817340	15090	15040	15090	14960	76
300	20241031	151800	99675570	15090	15090	15090	15090	0
301	20241031	151700	99675570	15090	15090	15090	15090	0
302	20241031	151600	99675570	15090	15090	15090	15090	0
303	20241031	151500	99675570	15090	15090	15090	15090	0
304	20241031	151400	99675570	15090	15090	15090	15090	0
305	20241031	151300	99675570	15090	15090	15090	15090	1
306	20241031	151200	99660480	15100	15100	15100	15100	0
307	20241031	151100	99660480	15100	15100	15100	15100	0
308	20241031	151000	99660480	15100	15100	15100	15100	0
309	20241031	150900	99660480	15100	15100	15100	15100	0
310	20241031	150800	99660480	15100	15100	15100	15100	0
311	20241031	150700	99660480	15100	15100	15100	15100	0
312	20241031	150600	99660480	15100	15100	15100	15100	0
313	20241031	150500	99660480	15100	15100	15100	15100	0
314	20241031	150400	99660480	15100	15100	15100	15100	0
315	20241031	150300	99660480	15100	15100	15100	15100	1
316	20241031	150200	99645380	15110	15110	15110	15110	0
317	20241031	150100	99645380	15110	15070	15110	15070	16
318	20241031	150000	99404110	14990	14990	14990	14960	37
319	20241031	145900	98849960	15020	15020	15020	15000	66
320	20241031	145800	97859300	15030	15030	15030	15030	40
321	20241031	145700	97258100	15000	15000	15000	15000	50
322	20241031	145600	96508100	15000	15000	15000	15000	37
323	20241031	145500	95953100	15000	15000	15000	15000	0
324	20241031	145400	95953100	15000	15000	15000	15000	0
325	20241031	145300	95953100	15000	15000	15000	15000	0
326	20241031	145200	95953100	15000	15030	15030	15000	2000
327	20241031	145100	65952600	15110	15110	15110	15110	0
328	20241031	145000	65952600	15110	15110	15110	15110	0
329	20241031	144900	65952600	15110	15110	15110	15110	0
330	20241031	144800	65952600	15110	15110	15110	15110	0
331	20241031	144700	65952600	15110	15110	15110	15110	0
332	20241031	144600	65952600	15110	15110	15110	15110	0
333	20241031	144500	65952600	15110	15110	15110	15110	0
334	20241031	144400	65952600	15110	15110	15110	15110	0
335	20241031	144300	65952600	15110	15110	15110	15110	0
336	20241031	144200	65952600	15110	15110	15110	15110	0
337	20241031	144100	65952600	15110	15110	15110	15110	0
338	20241031	144000	65952600	15110	15110	15110	15110	0
339	20241031	143900	65952600	15110	15110	15110	15110	0
340	20241031	143800	65952600	15110	15110	15110	15110	0
341	20241031	143700	65952600	15110	15110	15110	15110	0
342	20241031	143600	65952600	15110	15110	15110	15110	0
343	20241031	143500	65952600	15110	15110	15110	15110	0
344	20241031	143400	65952600	15110	15110	15110	15110	0
345	20241031	143300	65952600	15110	15110	15110	15110	0
346	20241031	143200	65952600	15110	15110	15110	15110	0
347	20241031	143100	65952600	15110	15110	15110	15110	0
348	20241031	143000	65952600	15110	15110	15110	15110	0
349	20241031	142900	65952600	15110	15110	15110	15110	0
350	20241031	142800	65952600	15110	15110	15110	15110	0
351	20241031	142700	65952600	15110	15110	15110	15110	0
352	20241031	142600	65952600	15110	15110	15110	15110	0
353	20241031	142500	65952600	15110	15110	15110	15110	0
354	20241031	142400	65952600	15110	15110	15110	15110	0
355	20241031	142300	65952600	15110	15110	15110	15110	0
356	20241031	142200	65952600	15110	15110	15110	15110	0
357	20241031	142100	65952600	15110	15110	15110	15110	0
358	20241031	142000	65952600	15110	15110	15110	15110	0
359	20241031	141900	65952600	15110	15110	15110	15110	0
360	20241031	141800	65952600	15110	15110	15110	15110	0
361	20241031	141700	65952600	15110	15110	15110	15110	0
362	20241031	141600	65952600	15110	15110	15110	15110	0
363	20241031	141500	65952600	15110	15110	15110	15110	0
364	20241031	141400	65952600	15110	15110	15110	15110	0
365	20241031	141300	65952600	15110	15110	15110	15110	1
366	20241031	141200	65937490	15010	15010	15010	15010	0
367	20241031	141100	65937490	15010	15010	15010	15010	0
368	20241031	141000	65937490	15010	15010	15010	15010	0
369	20241031	140900	65937490	15010	15010	15010	15010	0
370	20241031	140800	65937490	15010	15010	15010	15010	0
371	20241031	140700	65937490	15010	15010	15010	15010	0
372	20241031	140600	65937490	15010	15010	15010	15010	0
373	20241031	140500	65937490	15010	15010	15010	15010	0
374	20241031	140400	65937490	15010	15010	15010	15010	0
375	20241031	140300	65937490	15010	15010	15010	15010	0
376	20241031	140200	65937490	15010	15010	15010	15010	0
377	20241031	140100	65937490	15010	15070	15070	15010	31
378	20241031	140000	65472000	15110	15110	15110	15110	0
379	20241031	135900	65472000	15110	15110	15110	15110	53
380	20241031	135800	64671170	15080	15080	15080	15080	0
381	20241031	135700	64671170	15080	15080	15080	15080	0
382	20241031	135600	64671170	15080	15080	15080	15080	0
383	20241031	135500	64671170	15080	15080	15080	15080	0
384	20241031	135400	64671170	15080	15070	15080	15070	169
385	20241031	135300	62122720	15000	15000	15000	15000	0
386	20241031	135200	62122720	15000	15000	15000	15000	0
387	20241031	135100	62122720	15000	15000	15000	15000	0
388	20241031	135000	62122720	15000	15000	15000	15000	0
389	20241031	134900	62122720	15000	15010	15010	15000	418
390	20241031	134800	55852710	15080	15080	15080	15080	0
391	20241031	134700	55852710	15080	15080	15080	15080	0
392	20241031	134600	55852710	15080	15080	15080	15080	0
393	20241031	134500	55852710	15080	15080	15080	15080	0
394	20241031	134400	55852710	15080	15080	15080	15080	0
395	20241031	134300	55852710	15080	15080	15080	15080	0
396	20241031	134200	55852710	15080	15080	15080	15080	0
397	20241031	134100	55852710	15080	15080	15080	15080	0
398	20241031	134000	55852710	15080	15080	15080	15080	0
399	20241031	133900	55852710	15080	15080	15080	15080	0
400	20241031	133800	55852710	15080	15080	15080	15080	0
401	20241031	133700	55852710	15080	15080	15080	15080	0
402	20241031	133600	55852710	15080	15020	15080	15020	91
403	20241031	133500	54481290	15070	15070	15070	15070	0
404	20241031	133400	54481290	15070	15070	15070	15070	0
405	20241031	133300	54481290	15070	15070	15070	15070	0
406	20241031	133200	54481290	15070	15070	15070	15070	0
407	20241031	133100	54481290	15070	15070	15070	15070	0
408	20241031	133000	54481290	15070	15070	15070	15070	0
409	20241031	132900	54481290	15070	15020	15070	15020	6
410	20241031	132800	54390920	15070	15070	15070	15070	0
411	20241031	132700	54390920	15070	15070	15070	15070	0
412	20241031	132600	54390920	15070	15070	15070	15070	0
413	20241031	132500	54390920	15070	15070	15070	15070	0
414	20241031	132400	54390920	15070	15070	15070	15070	0
415	20241031	132300	54390920	15070	15070	15070	15070	0
416	20241031	132200	54390920	15070	15070	15070	15070	0
417	20241031	132100	54390920	15070	15070	15070	15070	0
418	20241031	132000	54390920	15070	15070	15070	15070	0
419	20241031	131900	54390920	15070	15070	15070	15070	0
420	20241031	131800	54390920	15070	15070	15070	15070	0
421	20241031	131700	54390920	15070	15070	15070	15070	0
422	20241031	131600	54390920	15070	15070	15070	15070	0
423	20241031	131500	54390920	15070	15070	15070	15070	0
424	20241031	131400	54390920	15070	15070	15070	15070	0
425	20241031	131300	54390920	15070	15070	15070	15070	0
426	20241031	131200	54390920	15070	15070	15070	15070	0
427	20241031	131100	54390920	15070	15070	15070	15070	0
428	20241031	131000	54390920	15070	15070	15070	15070	0
429	20241031	130900	54390920	15070	15070	15070	15070	0
430	20241031	130800	54390920	15070	15070	15070	15070	0
431	20241031	130700	54390920	15070	15070	15070	15070	0
432	20241031	130600	54390920	15070	15070	15070	15070	1
433	20241031	130500	54375850	15080	15050	15080	15050	100
434	20241031	130400	52867880	15100	15100	15100	15100	0
435	20241031	130300	52867880	15100	15100	15100	15100	0
436	20241031	130200	52867880	15100	15100	15100	15100	0
437	20241031	130100	52867880	15100	15100	15100	15100	0
438	20241031	130000	52867880	15100	15100	15100	15100	0
439	20241031	125900	52867880	15100	15100	15100	15100	0
440	20241031	125800	52867880	15100	15100	15100	15100	0
441	20241031	125700	52867880	15100	15100	15100	15100	0
442	20241031	125600	52867880	15100	15100	15100	15100	0
443	20241031	125500	52867880	15100	15100	15100	15100	23
444	20241031	125400	52520580	15100	15100	15100	15100	17
445	20241031	125300	52263880	15100	15080	15100	15080	57
446	20241031	125200	51404200	15000	15000	15000	15000	0
447	20241031	125100	51404200	15000	15000	15000	15000	29
448	20241031	125000	50969200	15000	15000	15000	15000	0
449	20241031	124900	50969200	15000	15000	15000	15000	47
450	20241031	124800	50264200	15000	15000	15000	15000	0
451	20241031	124700	50264200	15000	15000	15000	15000	0
452	20241031	124600	50264200	15000	15010	15010	15000	374
453	20241031	124500	44653990	15010	15010	15010	15010	0
454	20241031	124400	44653990	15010	15010	15010	15010	0
455	20241031	124300	44653990	15010	15010	15010	15010	0
456	20241031	124200	44653990	15010	15010	15010	15010	0
457	20241031	124100	44653990	15010	15010	15010	15010	0
458	20241031	124000	44653990	15010	15010	15010	15010	0
459	20241031	123900	44653990	15010	15010	15010	15010	0
460	20241031	123800	44653990	15010	15010	15010	15010	0
461	20241031	123700	44653990	15010	15010	15010	15010	1
462	20241031	123600	44638980	15110	15110	15110	15110	0
463	20241031	123500	44638980	15110	15110	15110	15110	0
464	20241031	123400	44638980	15110	15110	15110	15110	0
465	20241031	123300	44638980	15110	15110	15110	15110	0
466	20241031	123200	44638980	15110	15110	15110	15110	0
467	20241031	123100	44638980	15110	15110	15110	15110	0
468	20241031	123000	44638980	15110	15110	15110	15110	0
469	20241031	122900	44638980	15110	15110	15110	15110	0
470	20241031	122800	44638980	15110	15110	15110	15110	0
471	20241031	122700	44638980	15110	15110	15110	15110	0
472	20241031	122600	44638980	15110	15110	15110	15110	0
473	20241031	122500	44638980	15110	15110	15110	15110	0
474	20241031	122400	44638980	15110	15110	15110	15110	0
475	20241031	122300	44638980	15110	15110	15110	15110	0
476	20241031	122200	44638980	15110	15110	15110	15110	0
477	20241031	122100	44638980	15110	15110	15110	15110	0
478	20241031	122000	44638980	15110	15110	15110	15110	0
479	20241031	121900	44638980	15110	15110	15110	15110	0
480	20241031	121800	44638980	15110	15110	15110	15110	0
481	20241031	121700	44638980	15110	15110	15110	15110	0
482	20241031	121600	44638980	15110	15100	15120	15100	504
483	20241031	121500	37025530	15110	15110	15110	15100	162
484	20241031	121400	34578870	15100	14990	15100	14990	662
485	20241031	121300	24594260	14970	14970	14970	14970	4
486	20241031	121200	24534380	14960	14960	14960	14960	11
487	20241031	121100	24369820	14950	14950	14950	14950	0
488	20241031	121000	24369820	14950	14950	14950	14950	0
489	20241031	120900	24369820	14950	14950	14950	14950	0
490	20241031	120800	24369820	14950	14950	14950	14950	0
491	20241031	120700	24369820	14950	14950	14950	14950	0
492	20241031	120600	24369820	14950	14950	14950	14950	0
493	20241031	120500	24369820	14950	14950	14950	14950	0
494	20241031	120400	24369820	14950	14950	14950	14950	18
495	20241031	120300	24100720	14950	14940	14950	14940	98
496	20241031	120200	22636510	14930	14930	14930	14930	17
497	20241031	120100	22382700	14930	14930	14930	14930	0
498	20241031	120000	22382700	14930	14930	14930	14930	46
499	20241031	115900	21695920	14930	14930	14930	14930	0
500	20241031	115800	21695920	14930	14930	14930	14930	0
501	20241031	115700	21695920	14930	14930	14930	14930	0
502	20241031	115600	21695920	14930	14930	14930	14930	10
503	20241031	115500	21546620	14930	14930	14930	14930	0
504	20241031	115400	21546620	14930	14930	14930	14930	0
505	20241031	115300	21546620	14930	14930	14930	14930	15
506	20241031	115200	21322670	14890	14890	14890	14890	0
507	20241031	115100	21322670	14890	14890	14890	14890	0
508	20241031	115000	21322670	14890	14890	14890	14890	0
509	20241031	114900	21322670	14890	14890	14890	14890	0
510	20241031	114800	21322670	14890	14890	14890	14890	0
511	20241031	114700	21322670	14890	14890	14890	14890	0
512	20241031	114600	21322670	14890	14890	14890	14890	0
513	20241031	114500	21322670	14890	14890	14890	14890	0
514	20241031	114400	21322670	14890	14890	14890	14890	0
515	20241031	114300	21322670	14890	14890	14890	14890	0
516	20241031	114200	21322670	14890	14890	14890	14890	3
517	20241031	114100	21278000	14880	14880	14880	14880	0
518	20241031	114000	21278000	14880	14880	14880	14880	0
519	20241031	113900	21278000	14880	14880	14880	14880	0
520	20241031	113800	21278000	14880	14880	14880	14880	0
521	20241031	113700	21278000	14880	14880	14880	14880	0
522	20241031	113600	21278000	14880	14880	14880	14880	1
523	20241031	113500	21263120	14880	14880	14880	14880	0
524	20241031	113400	21263120	14880	14880	14880	14880	0
525	20241031	113300	21263120	14880	14880	14880	14880	0
526	20241031	113200	21263120	14880	14880	14880	14880	0
527	20241031	113100	21263120	14880	14880	14880	14880	0
528	20241031	113000	21263120	14880	14880	14880	14880	0
529	20241031	112900	21263120	14880	14880	14880	14880	0
530	20241031	112800	21263120	14880	14880	14880	14880	0
531	20241031	112700	21263120	14880	14880	14880	14880	0
532	20241031	112600	21263120	14880	14880	14880	14880	0
533	20241031	112500	21263120	14880	14880	14880	14880	0
534	20241031	112400	21263120	14880	14880	14880	14880	0
535	20241031	112300	21263120	14880	14880	14880	14880	0
536	20241031	112200	21263120	14880	14880	14880	14880	0
537	20241031	112100	21263120	14880	14880	14880	14880	0
538	20241031	112000	21263120	14880	14880	14880	14880	0
539	20241031	111900	21263120	14880	14880	14880	14880	0
540	20241031	111800	21263120	14880	14880	14880	14880	0
541	20241031	111700	21263120	14880	14880	14880	14880	0
542	20241031	111600	21263120	14880	14880	14880	14880	0
543	20241031	111500	21263120	14880	14880	14880	14880	0
544	20241031	111400	21263120	14880	14880	14880	14880	0
545	20241031	111300	21263120	14880	14880	14880	14880	0
546	20241031	111200	21263120	14880	14880	14880	14880	0
547	20241031	111100	21263120	14880	14880	14880	14880	0
548	20241031	111000	21263120	14880	14880	14880	14880	0
549	20241031	110900	21263120	14880	14880	14880	14880	0
550	20241031	110800	21263120	14880	14880	14880	14880	144
551	20241031	110700	19120400	14830	14830	14830	14830	0
552	20241031	110600	19120400	14830	14830	14830	14830	0
553	20241031	110500	19120400	14830	14830	14830	14830	0
554	20241031	110400	19120400	14830	14830	14830	14830	0
555	20241031	110300	19120400	14830	14830	14830	14830	0
556	20241031	110200	19120400	14830	14830	14830	14830	0
557	20241031	110100	19120400	14830	14830	14830	14830	0
558	20241031	110000	19120400	14830	14830	14830	14830	0
559	20241031	105900	19120400	14830	14830	14830	14830	0
560	20241031	105800	19120400	14830	14830	14830	14830	0
561	20241031	105700	19120400	14830	14830	14830	14830	0
562	20241031	105600	19120400	14830	14830	14830	14830	0
563	20241031	105500	19120400	14830	14830	14830	14830	0
564	20241031	105400	19120400	14830	14830	14830	14830	0
565	20241031	105300	19120400	14830	14830	14830	14830	0
566	20241031	105200	19120400	14830	14830	14830	14830	0
567	20241031	105100	19120400	14830	14830	14830	14830	0
568	20241031	105000	19120400	14830	14830	14830	14830	0
569	20241031	104900	19120400	14830	14830	14830	14830	0
570	20241031	104800	19120400	14830	14830	14830	14830	0
571	20241031	104700	19120400	14830	14830	14830	14830	0
572	20241031	104600	19120400	14830	14830	14830	14830	0
573	20241031	104500	19120400	14830	14830	14830	14830	0
574	20241031	104400	19120400	14830	14830	14830	14830	0
575	20241031	104300	19120400	14830	14830	14830	14830	0
576	20241031	104200	19120400	14830	14830	14830	14830	0
577	20241031	104100	19120400	14830	14830	14830	14830	14
578	20241031	104000	18912780	14840	14840	14840	14840	0
579	20241031	103900	18912780	14840	14840	14840	14840	0
580	20241031	103800	18912780	14840	14840	14840	14840	100
581	20241031	103700	17428780	14840	14840	14840	14840	0
582	20241031	103600	17428780	14840	14840	14840	14840	0
583	20241031	103500	17428780	14840	14840	14840	14840	0
584	20241031	103400	17428780	14840	14840	14840	14840	0
585	20241031	103300	17428780	14840	14840	14840	14840	45
586	20241031	103200	16760980	14840	14840	14840	14840	1
587	20241031	103100	16746140	14840	14840	14840	14840	0
588	20241031	103000	16746140	14840	14840	14840	14840	0
589	20241031	102900	16746140	14840	14840	14840	14840	0
590	20241031	102800	16746140	14840	14840	14840	14840	0
591	20241031	102700	16746140	14840	14840	14840	14840	0
592	20241031	102600	16746140	14840	14840	14840	14840	0
593	20241031	102500	16746140	14840	14840	14840	14840	0
594	20241031	102400	16746140	14840	14840	14840	14840	0
595	20241031	102300	16746140	14840	14840	14840	14840	0
596	20241031	102200	16746140	14840	14840	14840	14840	31
597	20241031	102100	16286100	14850	14850	14850	14850	0
598	20241031	102000	16286100	14850	14850	14850	14850	50
599	20241031	101900	15543600	14860	14860	14860	14860	0
600	20241031	101800	15543600	14860	14860	14860	14860	0
601	20241031	101700	15543600	14860	14870	14870	14860	39
602	20241031	101600	14963930	14900	14900	14900	14900	0
603	20241031	101500	14963930	14900	14900	14900	14900	0
604	20241031	101400	14963930	14900	14900	14900	14900	0
605	20241031	101300	14963930	14900	14900	14900	14900	0
606	20241031	101200	14963930	14900	14900	14900	14900	1
607	20241031	101100	14949030	14900	14900	14900	14900	0
608	20241031	101000	14949030	14900	14900	14900	14900	0
609	20241031	100900	14949030	14900	14900	14900	14900	4
610	20241031	100800	14889430	14900	14900	14900	14900	0
611	20241031	100700	14889430	14900	14900	14900	14900	0
612	20241031	100600	14889430	14900	14900	14900	14900	0
613	20241031	100500	14889430	14900	14900	14900	14900	0
614	20241031	100400	14889430	14900	14900	14900	14900	0
615	20241031	100300	14889430	14900	14900	14900	14900	0
616	20241031	100200	14889430	14900	14900	14900	14900	0
617	20241031	100100	14889430	14900	14900	14900	14900	0
618	20241031	100000	14889430	14900	14900	14900	14900	0
619	20241031	095900	14889430	14900	14900	14900	14900	0
620	20241031	095800	14889430	14900	14900	14900	14900	0
621	20241031	095700	14889430	14900	14900	14900	14900	0
622	20241031	095600	14889430	14900	14900	14900	14900	0
623	20241031	095500	14889430	14900	14900	14900	14900	0
624	20241031	095400	14889430	14900	14900	14900	14900	0
625	20241031	095300	14889430	14900	14900	14900	14900	2
626	20241031	095200	14859630	14870	14870	14870	14870	0
627	20241031	095100	14859630	14870	14870	14870	14870	0
628	20241031	095000	14859630	14870	14870	14870	14870	100
629	20241031	094900	13372630	14940	14940	14940	14940	60
630	20241031	094800	12476230	14860	14860	14860	14860	0
631	20241031	094700	12476230	14860	14860	14860	14860	1
632	20241031	094600	12461370	14940	14940	14940	14940	0
633	20241031	094500	12461370	14940	14940	14940	14940	0
634	20241031	094400	12461370	14940	14940	14940	14940	0
635	20241031	094300	12461370	14940	14850	14940	14850	103
636	20241031	094200	10931600	14890	14890	14890	14890	0
637	20241031	094100	10931600	14890	14890	14890	14890	1
638	20241031	094000	10916710	14850	14850	14850	14850	0
639	20241031	093900	10916710	14850	14850	14850	14850	0
640	20241031	093800	10916710	14850	14850	14850	14850	0
641	20241031	093700	10916710	14850	14850	14850	14850	0
642	20241031	093600	10916710	14850	14850	14850	14850	0
643	20241031	093500	10916710	14850	14850	14850	14850	0
644	20241031	093400	10916710	14850	14850	14850	14850	0
645	20241031	093300	10916710	14850	14850	14850	14850	0
646	20241031	093200	10916710	14850	14850	14850	14850	0
647	20241031	093100	10916710	14850	14850	14850	14850	9
648	20241031	093000	10783060	14850	14850	14850	14850	1
649	20241031	092900	10768210	14850	14850	14850	14850	0
650	20241031	092800	10768210	14850	14850	14850	14850	0
651	20241031	092700	10768210	14850	14850	14850	14850	1
652	20241031	092600	10753360	14850	14850	14850	14850	0
653	20241031	092500	10753360	14850	14850	14850	14850	0
654	20241031	092400	10753360	14850	14850	14850	14850	0
655	20241031	092300	10753360	14850	14850	14850	14850	100
656	20241031	092200	9268360	14850	14850	14850	14850	0
657	20241031	092100	9268360	14850	14850	14850	14850	0
658	20241031	092000	9268360	14850	14850	14850	14850	0
659	20241031	091900	9268360	14850	14850	14850	14850	0
660	20241031	091800	9268360	14850	14850	14850	14850	0
661	20241031	091700	9268360	14850	14850	14850	14850	0
662	20241031	091600	9268360	14850	14850	14850	14850	0
663	20241031	091500	9268360	14850	14860	14860	14850	50
664	20241031	091400	8525660	15040	15040	15040	15040	0
665	20241031	091300	8525660	15040	15040	15040	15040	0
666	20241031	091200	8525660	15040	15040	15040	15040	0
667	20241031	091100	8525660	15040	15010	15110	14860	28
668	20241031	091000	8105640	15050	14960	15050	14960	100
669	20241031	090900	6603200	14850	14910	14910	14850	145
670	20241031	090800	4446650	14910	14910	14910	14910	0
671	20241031	090700	4446650	14910	14910	14910	14910	3
672	20241031	090600	4401920	14920	14930	14930	14920	293
673	20241031	090500	30000	15000	15000	15000	15000	0
674	20241031	090400	30000	15000	15000	15000	15000	0
675	20241031	090300	30000	15000	15000	15000	15000	0
676	20241031	090200	30000	15000	15000	15000	15000	0
677	20241031	090100	30000	15000	15000	15000	15000	2
678	20241031	090000	0	15070	15070	15070	15070	0