KissMeData/079960/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195600	94761240	18800	18800	18800	18800	187
3	20241031	195500	94761240	18800	18800	18800	18800	0
4	20241031	195400	94761240	18800	18800	18800	18800	0
5	20241031	195300	94761240	18800	18800	18800	18800	0
6	20241031	195200	94761240	18800	18800	18800	18800	0
7	20241031	195100	94761240	18800	18800	18800	18800	0
8	20241031	195000	94761240	18800	18800	18800	18800	0
9	20241031	194900	94761240	18800	18800	18800	18800	0
10	20241031	194800	94761240	18800	18800	18800	18800	0
11	20241031	194700	94761240	18800	18800	18800	18800	0
12	20241031	194600	94761240	18800	18800	18800	18800	0
13	20241031	194500	94761240	18800	18800	18800	18800	0
14	20241031	194400	94761240	18800	18800	18800	18800	0
15	20241031	194300	94761240	18800	18800	18800	18800	0
16	20241031	194200	94761240	18800	18800	18800	18800	0
17	20241031	194100	94761240	18800	18800	18800	18800	0
18	20241031	194000	94761240	18800	18800	18800	18800	0
19	20241031	193900	94761240	18800	18800	18800	18800	0
20	20241031	193800	94761240	18800	18800	18800	18800	0
21	20241031	193700	94761240	18800	18800	18800	18800	0
22	20241031	193600	94761240	18800	18800	18800	18800	0
23	20241031	193500	94761240	18800	18800	18800	18800	0
24	20241031	193400	94761240	18800	18800	18800	18800	0
25	20241031	193300	94761240	18800	18800	18800	18800	0
26	20241031	193200	94761240	18800	18800	18800	18800	0
27	20241031	193100	94761240	18800	18800	18800	18800	0
28	20241031	193000	94761240	18800	18800	18800	18800	0
29	20241031	192900	94761240	18800	18800	18800	18800	0
30	20241031	192800	94761240	18800	18800	18800	18800	0
31	20241031	192700	94761240	18800	18800	18800	18800	0
32	20241031	192600	94761240	18800	18800	18800	18800	187
33	20241031	192500	94761240	18800	18800	18800	18800	0
34	20241031	192400	94761240	18800	18800	18800	18800	0
35	20241031	192300	94761240	18800	18800	18800	18800	0
36	20241031	192200	94761240	18800	18800	18800	18800	0
37	20241031	192100	94761240	18800	18800	18800	18800	0
38	20241031	192000	94761240	18800	18800	18800	18800	0
39	20241031	191900	94761240	18800	18800	18800	18800	0
40	20241031	191800	94761240	18800	18800	18800	18800	0
41	20241031	191700	94761240	18800	18800	18800	18800	0
42	20241031	191600	94761240	18800	18800	18800	18800	0
43	20241031	191500	94761240	18800	18800	18800	18800	0
44	20241031	191400	94761240	18800	18800	18800	18800	0
45	20241031	191300	94761240	18800	18800	18800	18800	0
46	20241031	191200	94761240	18800	18800	18800	18800	0
47	20241031	191100	94761240	18800	18800	18800	18800	0
48	20241031	191000	94761240	18800	18800	18800	18800	0
49	20241031	190900	94761240	18800	18800	18800	18800	0
50	20241031	190800	94761240	18800	18800	18800	18800	0
51	20241031	190700	94761240	18800	18800	18800	18800	0
52	20241031	190600	94761240	18800	18800	18800	18800	0
53	20241031	190500	94761240	18800	18800	18800	18800	0
54	20241031	190400	94761240	18800	18800	18800	18800	0
55	20241031	190300	94761240	18800	18800	18800	18800	0
56	20241031	190200	94761240	18800	18800	18800	18800	0
57	20241031	190100	94761240	18800	18800	18800	18800	0
58	20241031	190000	94761240	18800	18800	18800	18800	0
59	20241031	185900	94761240	18800	18800	18800	18800	0
60	20241031	185800	94761240	18800	18800	18800	18800	0
61	20241031	185700	94761240	18800	18800	18800	18800	0
62	20241031	185600	94761240	18800	18800	18800	18800	187
63	20241031	185500	94761240	18800	18800	18800	18800	0
64	20241031	185400	94761240	18800	18800	18800	18800	0
65	20241031	185300	94761240	18800	18800	18800	18800	0
66	20241031	185200	94761240	18800	18800	18800	18800	0
67	20241031	185100	94761240	18800	18800	18800	18800	0
68	20241031	185000	94761240	18800	18800	18800	18800	0
69	20241031	184900	94761240	18800	18800	18800	18800	0
70	20241031	184800	94761240	18800	18800	18800	18800	0
71	20241031	184700	94761240	18800	18800	18800	18800	0
72	20241031	184600	94761240	18800	18800	18800	18800	0
73	20241031	184500	94761240	18800	18800	18800	18800	0
74	20241031	184400	94761240	18800	18800	18800	18800	0
75	20241031	184300	94761240	18800	18800	18800	18800	0
76	20241031	184200	94761240	18800	18800	18800	18800	0
77	20241031	184100	94761240	18800	18800	18800	18800	0
78	20241031	184000	94761240	18800	18800	18800	18800	0
79	20241031	183900	94761240	18800	18800	18800	18800	0
80	20241031	183800	94761240	18800	18800	18800	18800	0
81	20241031	183700	94761240	18800	18800	18800	18800	0
82	20241031	183600	94761240	18800	18800	18800	18800	0
83	20241031	183500	94761240	18800	18800	18800	18800	0
84	20241031	183400	94761240	18800	18800	18800	18800	0
85	20241031	183300	94761240	18800	18800	18800	18800	0
86	20241031	183200	94761240	18800	18800	18800	18800	0
87	20241031	183100	94761240	18800	18800	18800	18800	0
88	20241031	183000	94761240	18800	18800	18800	18800	0
89	20241031	182900	94761240	18800	18800	18800	18800	0
90	20241031	182800	94761240	18800	18800	18800	18800	0
91	20241031	182700	94761240	18800	18800	18800	18800	0
92	20241031	182600	94761240	18800	18800	18800	18800	187
93	20241031	182500	94761240	18800	18800	18800	18800	0
94	20241031	182400	94761240	18800	18800	18800	18800	0
95	20241031	182300	94761240	18800	18800	18800	18800	0
96	20241031	182200	94761240	18800	18800	18800	18800	0
97	20241031	182100	94761240	18800	18800	18800	18800	0
98	20241031	182000	94761240	18800	18800	18800	18800	0
99	20241031	181900	94761240	18800	18800	18800	18800	0
100	20241031	181800	94761240	18800	18800	18800	18800	0
101	20241031	181700	94761240	18800	18800	18800	18800	0
102	20241031	181600	94761240	18800	18800	18800	18800	0
103	20241031	181500	94761240	18800	18800	18800	18800	0
104	20241031	181400	94761240	18800	18800	18800	18800	0
105	20241031	181300	94761240	18800	18800	18800	18800	0
106	20241031	181200	94761240	18800	18800	18800	18800	0
107	20241031	181100	94761240	18800	18800	18800	18800	0
108	20241031	181000	94761240	18800	18800	18800	18800	0
109	20241031	180900	94761240	18800	18800	18800	18800	0
110	20241031	180800	94761240	18800	18800	18800	18800	0
111	20241031	180700	94761240	18800	18800	18800	18800	0
112	20241031	180600	94761240	18800	18800	18800	18800	0
113	20241031	180500	94761240	18800	18800	18800	18800	0
114	20241031	180400	94761240	18800	18800	18800	18800	0
115	20241031	180300	94761240	18800	18800	18800	18800	0
116	20241031	180200	94761240	18800	18800	18800	18800	0
117	20241031	180100	94761240	18800	18800	18800	18800	0
118	20241031	180000	94761240	18800	18800	18800	18800	0
119	20241031	175900	94761240	18800	18800	18800	18800	0
120	20241031	175800	94761240	18800	18800	18800	18800	0
121	20241031	175700	94761240	18800	18800	18800	18800	0
122	20241031	175600	94761240	18800	18800	18800	18800	187
123	20241031	175500	94761240	18800	18800	18800	18800	0
124	20241031	175400	94761240	18800	18800	18800	18800	0
125	20241031	175300	94761240	18800	18800	18800	18800	0
126	20241031	175200	94761240	18800	18800	18800	18800	0
127	20241031	175100	94761240	18800	18800	18800	18800	0
128	20241031	175000	94761240	18800	18800	18800	18800	0
129	20241031	174900	94761240	18800	18800	18800	18800	0
130	20241031	174800	94761240	18800	18800	18800	18800	0
131	20241031	174700	94761240	18800	18800	18800	18800	0
132	20241031	174600	94761240	18800	18800	18800	18800	0
133	20241031	174500	94761240	18800	18800	18800	18800	0
134	20241031	174400	94761240	18800	18800	18800	18800	0
135	20241031	174300	94761240	18800	18800	18800	18800	0
136	20241031	174200	94761240	18800	18800	18800	18800	0
137	20241031	174100	94761240	18800	18800	18800	18800	0
138	20241031	174000	94761240	18800	18800	18800	18800	0
139	20241031	173900	94761240	18800	18800	18800	18800	0
140	20241031	173800	94761240	18800	18800	18800	18800	0
141	20241031	173700	94761240	18800	18800	18800	18800	0
142	20241031	173600	94761240	18800	18800	18800	18800	0
143	20241031	173500	94761240	18800	18800	18800	18800	0
144	20241031	173400	94761240	18800	18800	18800	18800	0
145	20241031	173300	94761240	18800	18800	18800	18800	0
146	20241031	173200	94761240	18800	18800	18800	18800	0
147	20241031	173100	94761240	18800	18800	18800	18800	0
148	20241031	173000	94761240	18800	18800	18800	18800	0
149	20241031	172900	94761240	18800	18800	18800	18800	0
150	20241031	172800	94761240	18800	18800	18800	18800	0
151	20241031	172700	94761240	18800	18800	18800	18800	0
152	20241031	172600	94761240	18800	18800	18800	18800	187
153	20241031	172500	94761240	18800	18800	18800	18800	0
154	20241031	172400	94761240	18800	18800	18800	18800	0
155	20241031	172300	94761240	18800	18800	18800	18800	0
156	20241031	172200	94761240	18800	18800	18800	18800	0
157	20241031	172100	94761240	18800	18800	18800	18800	0
158	20241031	172000	94761240	18800	18800	18800	18800	0
159	20241031	171900	94761240	18800	18800	18800	18800	0
160	20241031	171800	94761240	18800	18800	18800	18800	0
161	20241031	171700	94761240	18800	18800	18800	18800	0
162	20241031	171600	94761240	18800	18800	18800	18800	0
163	20241031	171500	94761240	18800	18800	18800	18800	0
164	20241031	171400	94761240	18800	18800	18800	18800	0
165	20241031	171300	94761240	18800	18800	18800	18800	0
166	20241031	171200	94761240	18800	18800	18800	18800	0
167	20241031	171100	94761240	18800	18800	18800	18800	0
168	20241031	171000	94761240	18800	18800	18800	18800	0
169	20241031	170900	94761240	18800	18800	18800	18800	0
170	20241031	170800	94761240	18800	18800	18800	18800	0
171	20241031	170700	94761240	18800	18800	18800	18800	0
172	20241031	170600	94761240	18800	18800	18800	18800	0
173	20241031	170500	94761240	18800	18800	18800	18800	0
174	20241031	170400	94761240	18800	18800	18800	18800	0
175	20241031	170300	94761240	18800	18800	18800	18800	0
176	20241031	170200	94761240	18800	18800	18800	18800	0
177	20241031	170100	94761240	18800	18800	18800	18800	0
178	20241031	170000	94761240	18800	18800	18800	18800	0
179	20241031	165900	94761240	18800	18800	18800	18800	0
180	20241031	165800	94761240	18800	18800	18800	18800	0
181	20241031	165700	94761240	18800	18800	18800	18800	0
182	20241031	165600	94761240	18800	18800	18800	18800	187
183	20241031	165500	94761240	18800	18800	18800	18800	0
184	20241031	165400	94761240	18800	18800	18800	18800	0
185	20241031	165300	94761240	18800	18800	18800	18800	0
186	20241031	165200	94761240	18800	18800	18800	18800	0
187	20241031	165100	94761240	18800	18800	18800	18800	0
188	20241031	165000	94761240	18800	18800	18800	18800	0
189	20241031	164900	94761240	18800	18800	18800	18800	0
190	20241031	164800	94761240	18800	18800	18800	18800	0
191	20241031	164700	94761240	18800	18800	18800	18800	0
192	20241031	164600	94761240	18800	18800	18800	18800	0
193	20241031	164500	94761240	18800	18800	18800	18800	0
194	20241031	164400	94761240	18800	18800	18800	18800	0
195	20241031	164300	94761240	18800	18800	18800	18800	0
196	20241031	164200	94761240	18800	18800	18800	18800	0
197	20241031	164100	94761240	18800	18800	18800	18800	0
198	20241031	164000	94761240	18800	18800	18800	18800	0
199	20241031	163900	94761240	18800	18800	18800	18800	0
200	20241031	163800	94761240	18800	18800	18800	18800	0
201	20241031	163700	94761240	18800	18800	18800	18800	0
202	20241031	163600	94761240	18800	18800	18800	18800	0
203	20241031	163500	94761240	18800	18800	18800	18800	0
204	20241031	163400	94761240	18800	18800	18800	18800	0
205	20241031	163300	94761240	18800	18800	18800	18800	0
206	20241031	163200	94761240	18800	18800	18800	18800	0
207	20241031	163100	94761240	18800	18800	18800	18800	0
208	20241031	163000	94761240	18800	18800	18800	18800	0
209	20241031	162900	94761240	18800	18800	18800	18800	0
210	20241031	162800	94761240	18800	18800	18800	18800	0
211	20241031	162700	94761240	18800	18800	18800	18800	0
212	20241031	162600	94761240	18800	18800	18800	18800	187
213	20241031	162500	94761240	18800	18800	18800	18800	0
214	20241031	162400	94761240	18800	18800	18800	18800	0
215	20241031	162300	94761240	18800	18800	18800	18800	0
216	20241031	162200	94761240	18800	18800	18800	18800	0
217	20241031	162100	94761240	18800	18800	18800	18800	0
218	20241031	162000	94761240	18800	18800	18800	18800	0
219	20241031	161900	94761240	18800	18800	18800	18800	0
220	20241031	161800	94761240	18800	18800	18800	18800	0
221	20241031	161700	94761240	18800	18800	18800	18800	0
222	20241031	161600	94761240	18800	18800	18800	18800	0
223	20241031	161500	94761240	18800	18800	18800	18800	0
224	20241031	161400	94761240	18800	18800	18800	18800	0
225	20241031	161300	94761240	18800	18800	18800	18800	0
226	20241031	161200	94761240	18800	18800	18800	18800	0
227	20241031	161100	94761240	18800	18800	18800	18800	0
228	20241031	161000	94761240	18800	18800	18800	18800	0
229	20241031	160900	94761240	18800	18800	18800	18800	0
230	20241031	160800	94761240	18800	18800	18800	18800	0
231	20241031	160700	94761240	18800	18800	18800	18800	0
232	20241031	160600	94761240	18800	18800	18800	18800	0
233	20241031	160500	94761240	18800	18800	18800	18800	0
234	20241031	160400	94761240	18800	18800	18800	18800	0
235	20241031	160300	94761240	18800	18800	18800	18800	0
236	20241031	160200	94761240	18800	18800	18800	18800	0
237	20241031	160100	94761240	18800	18800	18800	18800	0
238	20241031	160000	94761240	18800	18800	18800	18800	0
239	20241031	155900	94761240	18800	18800	18800	18800	0
240	20241031	155800	94761240	18800	18800	18800	18800	0
241	20241031	155700	94761240	18800	18800	18800	18800	0
242	20241031	155600	94761240	18800	18800	18800	18800	187
243	20241031	155500	94761240	18800	18800	18800	18800	0
244	20241031	155400	94761240	18800	18800	18800	18800	0
245	20241031	155300	94761240	18800	18800	18800	18800	0
246	20241031	155200	94761240	18800	18800	18800	18800	0
247	20241031	155100	94761240	18800	18800	18800	18800	0
248	20241031	155000	94761240	18800	18800	18800	18800	0
249	20241031	154900	94761240	18800	18800	18800	18800	0
250	20241031	154800	94761240	18800	18800	18800	18800	0
251	20241031	154700	94761240	18800	18800	18800	18800	0
252	20241031	154600	94761240	18800	18800	18800	18800	0
253	20241031	154500	94761240	18800	18800	18800	18800	0
254	20241031	154400	94761240	18800	18800	18800	18800	0
255	20241031	154300	94761240	18800	18800	18800	18800	0
256	20241031	154200	94761240	18800	18800	18800	18800	0
257	20241031	154100	94761240	18800	18800	18800	18800	0
258	20241031	154000	94761240	18800	18800	18800	18800	0
259	20241031	153900	94761240	18800	18800	18800	18800	0
260	20241031	153800	94761240	18800	18800	18800	18800	0
261	20241031	153700	94761240	18800	18800	18800	18800	0
262	20241031	153600	94761240	18800	18800	18800	18800	0
263	20241031	153500	94761240	18800	18800	18800	18800	0
264	20241031	153400	94761240	18800	18800	18800	18800	0
265	20241031	153300	94761240	18800	18800	18800	18800	0
266	20241031	153200	94761240	18800	18800	18800	18800	0
267	20241031	153100	94761240	18800	18800	18800	18800	0
268	20241031	153000	94761240	18800	18800	18800	18800	187
269	20241031	152900	91245640	18830	18830	18830	18830	0
270	20241031	152800	91245640	18830	18830	18830	18830	0
271	20241031	152700	91245640	18830	18830	18830	18830	0
272	20241031	152600	91245640	18830	18830	18830	18830	0
273	20241031	152500	91245640	18830	18830	18830	18830	0
274	20241031	152400	91245640	18830	18830	18830	18830	0
275	20241031	152300	91245640	18830	18830	18830	18830	0
276	20241031	152200	91245640	18830	18830	18830	18830	0
277	20241031	152100	91245640	18830	18830	18830	18830	0
278	20241031	152000	91245640	18830	18830	18830	18830	0
279	20241031	151900	91245640	18830	18830	18830	18830	0
280	20241031	151800	91245640	18830	18830	18830	18830	0
281	20241031	151700	91245640	18830	18830	18830	18830	0
282	20241031	151600	91245640	18830	18830	18830	18830	100
283	20241031	151500	89362640	18840	18840	18840	18840	0
284	20241031	151400	89362640	18840	18840	18840	18840	0
285	20241031	151300	89362640	18840	18840	18840	18840	0
286	20241031	151200	89362640	18840	18840	18840	18840	0
287	20241031	151100	89362640	18840	18840	18840	18840	0
288	20241031	151000	89362640	18840	18840	18840	18840	0
289	20241031	150900	89362640	18840	18840	18840	18840	0
290	20241031	150800	89362640	18840	18840	18840	18840	0
291	20241031	150700	89362640	18840	18840	18840	18840	0
292	20241031	150600	89362640	18840	18840	18840	18840	0
293	20241031	150500	89362640	18840	18840	18840	18840	0
294	20241031	150400	89362640	18840	18840	18840	18840	0
295	20241031	150300	89362640	18840	18840	18840	18840	0
296	20241031	150200	89362640	18840	18840	18840	18840	1
297	20241031	150100	89343800	18850	18850	18850	18850	0
298	20241031	150000	89343800	18850	18850	18850	18850	0
299	20241031	145900	89343800	18850	18850	18850	18850	0
300	20241031	145800	89343800	18850	18850	18850	18850	0
301	20241031	145700	89343800	18850	18850	18850	18850	0
302	20241031	145600	89343800	18850	18850	18850	18850	0
303	20241031	145500	89343800	18850	18850	18850	18850	0
304	20241031	145400	89343800	18850	18850	18850	18850	0
305	20241031	145300	89343800	18850	18850	18850	18850	0
306	20241031	145200	89343800	18850	18850	18850	18850	0
307	20241031	145100	89343800	18850	18760	18850	18750	127
308	20241031	145000	86961020	18760	18760	18760	18760	20
309	20241031	144900	86585820	18760	18760	18760	18760	0
310	20241031	144800	86585820	18760	18760	18760	18760	0
311	20241031	144700	86585820	18760	18760	18760	18760	0
312	20241031	144600	86585820	18760	18760	18760	18760	0
313	20241031	144500	86585820	18760	18760	18760	18760	0
314	20241031	144400	86585820	18760	18760	18760	18760	10
315	20241031	144300	86398220	18850	18850	18850	18850	1
316	20241031	144200	86379370	18850	18850	18850	18850	0
317	20241031	144100	86379370	18850	18850	18850	18850	0
318	20241031	144000	86379370	18850	18850	18850	18850	0
319	20241031	143900	86379370	18850	18850	18850	18850	0
320	20241031	143800	86379370	18850	18850	18850	18850	0
321	20241031	143700	86379370	18850	18850	18850	18850	0
322	20241031	143600	86379370	18850	18850	18850	18850	0
323	20241031	143500	86379370	18850	18850	18850	18850	0
324	20241031	143400	86379370	18850	18850	18850	18850	6
325	20241031	143300	86266270	18850	18850	18850	18850	0
326	20241031	143200	86266270	18850	18850	18850	18850	0
327	20241031	143100	86266270	18850	18850	18850	18850	0
328	20241031	143000	86266270	18850	18850	18850	18850	0
329	20241031	142900	86266270	18850	18850	18850	18850	0
330	20241031	142800	86266270	18850	18850	18850	18850	0
331	20241031	142700	86266270	18850	18850	18850	18850	0
332	20241031	142600	86266270	18850	18850	18850	18850	20
333	20241031	142500	85889270	18850	18850	18850	18850	0
334	20241031	142400	85889270	18850	18850	18850	18850	0
335	20241031	142300	85889270	18850	18850	18850	18850	0
336	20241031	142200	85889270	18850	18850	18850	18850	0
337	20241031	142100	85889270	18850	18850	18850	18850	0
338	20241031	142000	85889270	18850	18850	18850	18850	0
339	20241031	141900	85889270	18850	18850	18850	18850	0
340	20241031	141800	85889270	18850	18850	18850	18850	0
341	20241031	141700	85889270	18850	18850	18850	18850	0
342	20241031	141600	85889270	18850	18850	18850	18850	0
343	20241031	141500	85889270	18850	18850	18850	18850	0
344	20241031	141400	85889270	18850	18850	18850	18850	0
345	20241031	141300	85889270	18850	18850	18850	18850	0
346	20241031	141200	85889270	18850	18850	18850	18850	0
347	20241031	141100	85889270	18850	18850	18850	18850	0
348	20241031	141000	85889270	18850	18850	18850	18850	0
349	20241031	140900	85889270	18850	18850	18850	18850	0
350	20241031	140800	85889270	18850	18810	18850	18810	30
351	20241031	140700	85324180	18850	18850	18850	18850	0
352	20241031	140600	85324180	18850	18850	18850	18850	0
353	20241031	140500	85324180	18850	18850	18850	18850	0
354	20241031	140400	85324180	18850	18850	18850	18850	0
355	20241031	140300	85324180	18850	18850	18850	18850	0
356	20241031	140200	85324180	18850	18850	18850	18850	0
357	20241031	140100	85324180	18850	18850	18850	18850	0
358	20241031	140000	85324180	18850	18850	18850	18850	0
359	20241031	135900	85324180	18850	18850	18850	18850	0
360	20241031	135800	85324180	18850	18850	18850	18850	0
361	20241031	135700	85324180	18850	18850	18850	18850	0
362	20241031	135600	85324180	18850	18850	18850	18850	0
363	20241031	135500	85324180	18850	18850	18850	18850	0
364	20241031	135400	85324180	18850	18850	18850	18850	0
365	20241031	135300	85324180	18850	18850	18850	18850	0
366	20241031	135200	85324180	18850	18850	18850	18850	0
367	20241031	135100	85324180	18850	18850	18850	18850	0
368	20241031	135000	85324180	18850	18850	18850	18850	0
369	20241031	134900	85324180	18850	18850	18850	18850	0
370	20241031	134800	85324180	18850	18820	18850	18820	267
371	20241031	134700	80293630	18820	18820	18820	18820	0
372	20241031	134600	80293630	18820	18820	18820	18820	0
373	20241031	134500	80293630	18820	18820	18820	18820	0
374	20241031	134400	80293630	18820	18820	18820	18820	0
375	20241031	134300	80293630	18820	18820	18820	18820	0
376	20241031	134200	80293630	18820	18820	18820	18820	0
377	20241031	134100	80293630	18820	18820	18820	18820	0
378	20241031	134000	80293630	18820	18820	18820	18820	0
379	20241031	133900	80293630	18820	18820	18820	18820	0
380	20241031	133800	80293630	18820	18820	18820	18820	0
381	20241031	133700	80293630	18820	18820	18820	18820	8
382	20241031	133600	80143070	18820	18800	18820	18800	415
383	20241031	133500	72333950	18800	18800	18800	18800	0
384	20241031	133400	72333950	18800	18800	18800	18800	0
385	20241031	133300	72333950	18800	18800	18800	18800	0
386	20241031	133200	72333950	18800	18800	18800	18800	0
387	20241031	133100	72333950	18800	18800	18800	18800	0
388	20241031	133000	72333950	18800	18800	18800	18800	0
389	20241031	132900	72333950	18800	18800	18800	18800	0
390	20241031	132800	72333950	18800	18800	18800	18800	0
391	20241031	132700	72333950	18800	18790	18800	18790	10
392	20241031	132600	72145980	18800	18800	18800	18800	0
393	20241031	132500	72145980	18800	18800	18800	18800	0
394	20241031	132400	72145980	18800	18800	18800	18800	0
395	20241031	132300	72145980	18800	18800	18800	18800	0
396	20241031	132200	72145980	18800	18800	18800	18800	4
397	20241031	132100	72070780	18800	18790	18800	18790	50
398	20241031	132000	71130940	18800	18800	18800	18800	0
399	20241031	131900	71130940	18800	18800	18800	18800	0
400	20241031	131800	71130940	18800	18800	18800	18800	0
401	20241031	131700	71130940	18800	18800	18800	18800	1
402	20241031	131600	71112140	18800	18800	18800	18800	10
403	20241031	131500	70924140	18800	18790	18800	18790	200
404	20241031	131400	67165080	18790	18790	18790	18790	0
405	20241031	131300	67165080	18790	18790	18790	18790	0
406	20241031	131200	67165080	18790	18790	18790	18790	50
407	20241031	131100	66225580	18790	18790	18790	18790	0
408	20241031	131000	66225580	18790	18780	18790	18780	17
409	20241031	130900	65906210	18800	18800	18800	18800	0
410	20241031	130800	65906210	18800	18800	18800	18800	0
411	20241031	130700	65906210	18800	18750	18800	18750	200
412	20241031	130600	62150600	18750	18740	18750	18740	64
413	20241031	130500	60951230	18730	18710	18730	18710	149
414	20241031	130400	58161710	18660	18670	18670	18660	8
415	20241031	130300	58012360	18670	18670	18670	18670	0
416	20241031	130200	58012360	18670	18670	18670	18670	0
417	20241031	130100	58012360	18670	18670	18670	18670	0
418	20241031	130000	58012360	18670	18670	18670	18670	0
419	20241031	125900	58012360	18670	18670	18670	18670	0
420	20241031	125800	58012360	18670	18670	18670	18670	0
421	20241031	125700	58012360	18670	18670	18670	18670	0
422	20241031	125600	58012360	18670	18670	18670	18670	0
423	20241031	125500	58012360	18670	18670	18670	18670	0
424	20241031	125400	58012360	18670	18670	18670	18670	0
425	20241031	125300	58012360	18670	18670	18670	18670	3
426	20241031	125200	57956350	18680	18680	18680	18680	22
427	20241031	125100	57545390	18710	18710	18710	18710	0
428	20241031	125000	57545390	18710	18700	18710	18700	45
429	20241031	124900	56703710	18690	18660	18690	18660	94
430	20241031	124800	54947570	18640	18640	18640	18640	383
431	20241031	124700	47808450	18640	18640	18640	18640	0
432	20241031	124600	47808450	18640	18640	18640	18640	0
433	20241031	124500	47808450	18640	18640	18640	18640	0
434	20241031	124400	47808450	18640	18640	18640	18640	1
435	20241031	124300	47789810	18610	18610	18610	18610	0
436	20241031	124200	47789810	18610	18610	18610	18610	162
437	20241031	124100	44774990	18610	18610	18610	18610	0
438	20241031	124000	44774990	18610	18610	18610	18610	0
439	20241031	123900	44774990	18610	18610	18610	18610	38
440	20241031	123800	44067810	18640	18640	18640	18640	0
441	20241031	123700	44067810	18640	18640	18640	18640	0
442	20241031	123600	44067810	18640	18640	18640	18640	10
443	20241031	123500	43881410	18640	18640	18640	18640	150
444	20241031	123400	41085410	18620	18620	18620	18620	0
445	20241031	123300	41085410	18620	18620	18620	18620	49
446	20241031	123200	40173030	18620	18620	18620	18620	1
447	20241031	123100	40154410	18680	18680	18680	18680	0
448	20241031	123000	40154410	18680	18680	18680	18680	0
449	20241031	122900	40154410	18680	18680	18680	18680	0
450	20241031	122800	40154410	18680	18680	18680	18680	0
451	20241031	122700	40154410	18680	18680	18680	18680	0
452	20241031	122600	40154410	18680	18680	18680	18680	0
453	20241031	122500	40154410	18680	18680	18680	18680	0
454	20241031	122400	40154410	18680	18680	18680	18680	0
455	20241031	122300	40154410	18680	18680	18680	18680	0
456	20241031	122200	40154410	18680	18680	18680	18680	0
457	20241031	122100	40154410	18680	18680	18680	18680	0
458	20241031	122000	40154410	18680	18680	18680	18680	3
459	20241031	121900	40098370	18600	18600	18600	18600	0
460	20241031	121800	40098370	18600	18600	18600	18600	0
461	20241031	121700	40098370	18600	18600	18600	18600	0
462	20241031	121600	40098370	18600	18670	18670	18600	70
463	20241031	121500	38795400	18670	18670	18670	18670	0
464	20241031	121400	38795400	18670	18670	18670	18670	0
465	20241031	121300	38795400	18670	18670	18670	18670	0
466	20241031	121200	38795400	18670	18660	18670	18660	50
467	20241031	121100	37862000	18660	18660	18660	18660	0
468	20241031	121000	37862000	18660	18660	18660	18660	2
469	20241031	120900	37824680	18660	18660	18660	18660	0
470	20241031	120800	37824680	18660	18660	18660	18660	0
471	20241031	120700	37824680	18660	18650	18660	18650	98
472	20241031	120600	35996280	18650	18650	18650	18650	0
473	20241031	120500	35996280	18650	18650	18650	18650	0
474	20241031	120400	35996280	18650	18650	18650	18650	0
475	20241031	120300	35996280	18650	18650	18650	18650	0
476	20241031	120200	35996280	18650	18650	18650	18650	0
477	20241031	120100	35996280	18650	18650	18650	18650	0
478	20241031	120000	35996280	18650	18650	18650	18650	34
479	20241031	115900	35362180	18650	18650	18650	18650	0
480	20241031	115800	35362180	18650	18650	18650	18650	0
481	20241031	115700	35362180	18650	18650	18650	18650	0
482	20241031	115600	35362180	18650	18650	18650	18650	0
483	20241031	115500	35362180	18650	18650	18650	18650	0
484	20241031	115400	35362180	18650	18650	18650	18650	0
485	20241031	115300	35362180	18650	18650	18650	18650	0
486	20241031	115200	35362180	18650	18650	18650	18650	100
487	20241031	115100	33497180	18650	18650	18650	18650	0
488	20241031	115000	33497180	18650	18650	18650	18650	0
489	20241031	114900	33497180	18650	18650	18650	18650	0
490	20241031	114800	33497180	18650	18650	18650	18650	1
491	20241031	114700	33478530	18650	18650	18650	18650	0
492	20241031	114600	33478530	18650	18650	18650	18650	0
493	20241031	114500	33478530	18650	18650	18650	18650	5
494	20241031	114400	33385280	18670	18670	18670	18670	0
495	20241031	114300	33385280	18670	18670	18670	18670	0
496	20241031	114200	33385280	18670	18670	18670	18670	0
497	20241031	114100	33385280	18670	18670	18670	18670	0
498	20241031	114000	33385280	18670	18670	18670	18670	0
499	20241031	113900	33385280	18670	18670	18670	18670	0
500	20241031	113800	33385280	18670	18670	18670	18670	0
501	20241031	113700	33385280	18670	18670	18670	18670	0
502	20241031	113600	33385280	18670	18670	18670	18670	0
503	20241031	113500	33385280	18670	18670	18670	18670	0
504	20241031	113400	33385280	18670	18670	18670	18670	0
505	20241031	113300	33385280	18670	18670	18670	18670	0
506	20241031	113200	33385280	18670	18670	18670	18670	0
507	20241031	113100	33385280	18670	18670	18670	18670	0
508	20241031	113000	33385280	18670	18670	18670	18670	0
509	20241031	112900	33385280	18670	18670	18670	18670	0
510	20241031	112800	33385280	18670	18670	18670	18670	0
511	20241031	112700	33385280	18670	18670	18670	18670	0
512	20241031	112600	33385280	18670	18670	18670	18670	0
513	20241031	112500	33385280	18670	18670	18670	18670	0
514	20241031	112400	33385280	18670	18670	18670	18670	0
515	20241031	112300	33385280	18670	18670	18670	18670	0
516	20241031	112200	33385280	18670	18660	18670	18660	30
517	20241031	112100	32825380	18660	18640	18660	18640	201
518	20241031	112000	29075900	18640	18640	18640	18640	10
519	20241031	111900	28889500	18600	18600	18600	18600	0
520	20241031	111800	28889500	18600	18600	18600	18600	3
521	20241031	111700	28833700	18600	18600	18600	18600	13
522	20241031	111600	28591900	18580	18580	18580	18580	0
523	20241031	111500	28591900	18580	18580	18580	18580	0
524	20241031	111400	28591900	18580	18580	18580	18580	0
525	20241031	111300	28591900	18580	18580	18580	18580	0
526	20241031	111200	28591900	18580	18580	18580	18580	0
527	20241031	111100	28591900	18580	18580	18580	18580	0
528	20241031	111000	28591900	18580	18580	18580	18580	106
529	20241031	110900	26622420	18600	18600	18600	18600	0
530	20241031	110800	26622420	18600	18600	18600	18600	0
531	20241031	110700	26622420	18600	18600	18600	18600	0
532	20241031	110600	26622420	18600	18620	18620	18600	3
533	20241031	110500	26566580	18580	18580	18580	18580	0
534	20241031	110400	26566580	18580	18580	18580	18580	11
535	20241031	110300	26362200	18580	18580	18580	18580	0
536	20241031	110200	26362200	18580	18600	18600	18580	93
537	20241031	110100	24633730	18610	18610	18610	18610	0
538	20241031	110000	24633730	18610	18610	18610	18610	0
539	20241031	105900	24633730	18610	18610	18610	18610	0
540	20241031	105800	24633730	18610	18610	18610	18610	0
541	20241031	105700	24633730	18610	18610	18610	18610	0
542	20241031	105600	24633730	18610	18610	18610	18610	0
543	20241031	105500	24633730	18610	18610	18610	18610	1
544	20241031	105400	24615120	18640	18640	18640	18640	52
545	20241031	105300	23645840	18640	18640	18640	18640	0
546	20241031	105200	23645840	18640	18640	18640	18640	1
547	20241031	105100	23627200	18640	18640	18640	18640	2
548	20241031	105000	23589920	18570	18570	18570	18570	0
549	20241031	104900	23589920	18570	18570	18570	18570	0
550	20241031	104800	23589920	18570	18570	18570	18570	0
551	20241031	104700	23589920	18570	18570	18570	18570	0
552	20241031	104600	23589920	18570	18570	18570	18570	0
553	20241031	104500	23589920	18570	18570	18570	18570	0
554	20241031	104400	23589920	18570	18570	18570	18570	0
555	20241031	104300	23589920	18570	18570	18570	18570	0
556	20241031	104200	23589920	18570	18570	18570	18570	0
557	20241031	104100	23589920	18570	18590	18590	18570	20
558	20241031	104000	23218490	18660	18660	18660	18660	0
559	20241031	103900	23218490	18660	18660	18660	18660	0
560	20241031	103800	23218490	18660	18660	18660	18660	0
561	20241031	103700	23218490	18660	18660	18660	18660	0
562	20241031	103600	23218490	18660	18660	18660	18660	0
563	20241031	103500	23218490	18660	18660	18660	18660	0
564	20241031	103400	23218490	18660	18660	18660	18660	0
565	20241031	103300	23218490	18660	18660	18660	18660	0
566	20241031	103200	23218490	18660	18660	18660	18660	0
567	20241031	103100	23218490	18660	18660	18660	18660	1
568	20241031	103000	23199830	18660	18650	18660	18650	11
569	20241031	102900	22994670	18540	18540	18540	18540	0
570	20241031	102800	22994670	18540	18540	18540	18540	1
571	20241031	102700	22976130	18540	18540	18540	18540	0
572	20241031	102600	22976130	18540	18590	18590	18540	37
573	20241031	102500	22289900	18600	18600	18600	18600	1
574	20241031	102400	22271300	18670	18670	18670	18670	0
575	20241031	102300	22271300	18670	18670	18670	18670	5
576	20241031	102200	22177950	18670	18670	18670	18670	0
577	20241031	102100	22177950	18670	18670	18670	18670	0
578	20241031	102000	22177950	18670	18670	18670	18670	0
579	20241031	101900	22177950	18670	18670	18670	18670	0
580	20241031	101800	22177950	18670	18670	18670	18670	0
581	20241031	101700	22177950	18670	18670	18670	18670	0
582	20241031	101600	22177950	18670	18670	18670	18670	0
583	20241031	101500	22177950	18670	18670	18670	18670	0
584	20241031	101400	22177950	18670	18670	18670	18670	0
585	20241031	101300	22177950	18670	18670	18670	18670	0
586	20241031	101200	22177950	18670	18660	18670	18660	43
587	20241031	101100	21375550	18610	18610	18610	18610	1
588	20241031	101000	21356940	18620	18620	18620	18620	2
589	20241031	100900	21319700	18670	18670	18670	18670	0
590	20241031	100800	21319700	18670	18670	18670	18670	0
591	20241031	100700	21319700	18670	18670	18670	18670	0
592	20241031	100600	21319700	18670	18670	18670	18670	2
593	20241031	100500	21282360	18620	18620	18620	18620	0
594	20241031	100400	21282360	18620	18620	18650	18620	101
595	20241031	100300	19398770	18670	18670	18670	18670	1
596	20241031	100200	19380100	18590	18590	18590	18590	0
597	20241031	100100	19380100	18590	18600	18600	18590	14
598	20241031	100000	19119760	18610	18610	18610	18610	0
599	20241031	095900	19119760	18610	18670	18670	18610	107
600	20241031	095800	17122550	18670	18670	18670	18670	0
601	20241031	095700	17122550	18670	18670	18670	18670	0
602	20241031	095600	17122550	18670	18670	18670	18670	0
603	20241031	095500	17122550	18670	18670	18670	18670	0
604	20241031	095400	17122550	18670	18670	18670	18670	0
605	20241031	095300	17122550	18670	18670	18670	18670	0
606	20241031	095200	17122550	18670	18670	18670	18670	8
607	20241031	095100	16973190	18670	18670	18670	18670	0
608	20241031	095000	16973190	18670	18670	18670	18670	0
609	20241031	094900	16973190	18670	18670	18670	18670	6
610	20241031	094800	16861170	18670	18670	18670	18670	0
611	20241031	094700	16861170	18670	18670	18670	18670	0
612	20241031	094600	16861170	18670	18670	18670	18670	7
613	20241031	094500	16730480	18670	18670	18670	18670	0
614	20241031	094400	16730480	18670	18670	18670	18670	4
615	20241031	094300	16655800	18680	18640	18680	18640	30
616	20241031	094200	16096560	18640	18640	18640	18640	0
617	20241031	094100	16096560	18640	18640	18640	18640	2
618	20241031	094000	16059280	18640	18640	18640	18640	0
619	20241031	093900	16059280	18640	18640	18640	18640	0
620	20241031	093800	16059280	18640	18640	18640	18640	8
621	20241031	093700	15910160	18670	18670	18670	18670	0
622	20241031	093600	15910160	18670	18670	18670	18670	0
623	20241031	093500	15910160	18670	18670	18670	18670	0
624	20241031	093400	15910160	18670	18670	18670	18670	0
625	20241031	093300	15910160	18670	18600	18670	18600	25
626	20241031	093200	15444150	18550	18550	18550	18550	51
627	20241031	093100	14498100	18560	18560	18560	18560	1
628	20241031	093000	14479540	18570	18580	18580	18570	2
629	20241031	092900	14442390	18640	18640	18640	18640	1
630	20241031	092800	14423750	18540	18560	18560	18540	10
631	20241031	092700	14238220	18650	18650	18650	18650	0
632	20241031	092600	14238220	18650	18650	18650	18650	1
633	20241031	092500	14219570	18650	18650	18650	18650	0
634	20241031	092400	14219570	18650	18650	18650	18650	3
635	20241031	092300	14163620	18470	18470	18470	18470	1
636	20241031	092200	14145150	18700	18700	18700	18700	0
637	20241031	092100	14145150	18700	18700	18700	18700	0
638	20241031	092000	14145150	18700	18700	18700	18700	0
639	20241031	091900	14145150	18700	18700	18700	18700	0
640	20241031	091800	14145150	18700	18700	18700	18700	0
641	20241031	091700	14145150	18700	18700	18700	18700	0
642	20241031	091600	14145150	18700	18700	18700	18700	0
643	20241031	091500	14145150	18700	18700	18700	18700	0
644	20241031	091400	14145150	18700	18700	18700	18700	0
645	20241031	091300	14145150	18700	18700	18700	18700	0
646	20241031	091200	14145150	18700	18700	18700	18700	0
647	20241031	091100	14145150	18700	18640	18700	18640	389
648	20241031	091000	6872020	18450	18450	18450	18450	0
649	20241031	090900	6872020	18450	18450	18450	18450	0
650	20241031	090800	6872020	18450	18450	18450	18450	0
651	20241031	090700	6872020	18450	18530	18530	18450	169
652	20241031	090600	3752010	18700	18530	18700	18500	96
653	20241031	090500	1973110	18530	18560	18560	18530	57
654	20241031	090400	916670	18740	18740	18740	18740	0
655	20241031	090300	916670	18740	18740	18740	18740	0
656	20241031	090200	916670	18740	18740	18740	18740	11
657	20241031	090100	710530	18560	18560	18560	18560	4
658	20241031	090000	636290	18550	18790	18800	18550	34