KissMeData/267290/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210400	29634780	18830	18830	18830	18830	104
3	20241031	210300	29634780	18830	18830	18830	18830	0
4	20241031	210200	29634780	18830	18830	18830	18830	0
5	20241031	210100	29634780	18830	18830	18830	18830	0
6	20241031	210000	29634780	18830	18830	18830	18830	0
7	20241031	205900	29634780	18830	18830	18830	18830	0
8	20241031	205800	29634780	18830	18830	18830	18830	0
9	20241031	205700	29634780	18830	18830	18830	18830	0
10	20241031	205600	29634780	18830	18830	18830	18830	0
11	20241031	205500	29634780	18830	18830	18830	18830	0
12	20241031	205400	29634780	18830	18830	18830	18830	0
13	20241031	205300	29634780	18830	18830	18830	18830	0
14	20241031	205200	29634780	18830	18830	18830	18830	0
15	20241031	205100	29634780	18830	18830	18830	18830	0
16	20241031	205000	29634780	18830	18830	18830	18830	0
17	20241031	204900	29634780	18830	18830	18830	18830	0
18	20241031	204800	29634780	18830	18830	18830	18830	0
19	20241031	204700	29634780	18830	18830	18830	18830	0
20	20241031	204600	29634780	18830	18830	18830	18830	0
21	20241031	204500	29634780	18830	18830	18830	18830	0
22	20241031	204400	29634780	18830	18830	18830	18830	0
23	20241031	204300	29634780	18830	18830	18830	18830	0
24	20241031	204200	29634780	18830	18830	18830	18830	0
25	20241031	204100	29634780	18830	18830	18830	18830	0
26	20241031	204000	29634780	18830	18830	18830	18830	0
27	20241031	203900	29634780	18830	18830	18830	18830	0
28	20241031	203800	29634780	18830	18830	18830	18830	0
29	20241031	203700	29634780	18830	18830	18830	18830	0
30	20241031	203600	29634780	18830	18830	18830	18830	0
31	20241031	203500	29634780	18830	18830	18830	18830	0
32	20241031	203400	29634780	18830	18830	18830	18830	104
33	20241031	203300	29634780	18830	18830	18830	18830	0
34	20241031	203200	29634780	18830	18830	18830	18830	0
35	20241031	203100	29634780	18830	18830	18830	18830	0
36	20241031	203000	29634780	18830	18830	18830	18830	0
37	20241031	202900	29634780	18830	18830	18830	18830	0
38	20241031	202800	29634780	18830	18830	18830	18830	0
39	20241031	202700	29634780	18830	18830	18830	18830	0
40	20241031	202600	29634780	18830	18830	18830	18830	0
41	20241031	202500	29634780	18830	18830	18830	18830	0
42	20241031	202400	29634780	18830	18830	18830	18830	0
43	20241031	202300	29634780	18830	18830	18830	18830	0
44	20241031	202200	29634780	18830	18830	18830	18830	0
45	20241031	202100	29634780	18830	18830	18830	18830	0
46	20241031	202000	29634780	18830	18830	18830	18830	0
47	20241031	201900	29634780	18830	18830	18830	18830	0
48	20241031	201800	29634780	18830	18830	18830	18830	0
49	20241031	201700	29634780	18830	18830	18830	18830	0
50	20241031	201600	29634780	18830	18830	18830	18830	0
51	20241031	201500	29634780	18830	18830	18830	18830	0
52	20241031	201400	29634780	18830	18830	18830	18830	0
53	20241031	201300	29634780	18830	18830	18830	18830	0
54	20241031	201200	29634780	18830	18830	18830	18830	0
55	20241031	201100	29634780	18830	18830	18830	18830	0
56	20241031	201000	29634780	18830	18830	18830	18830	0
57	20241031	200900	29634780	18830	18830	18830	18830	0
58	20241031	200800	29634780	18830	18830	18830	18830	0
59	20241031	200700	29634780	18830	18830	18830	18830	0
60	20241031	200600	29634780	18830	18830	18830	18830	0
61	20241031	200500	29634780	18830	18830	18830	18830	0
62	20241031	200400	29634780	18830	18830	18830	18830	104
63	20241031	200300	29634780	18830	18830	18830	18830	0
64	20241031	200200	29634780	18830	18830	18830	18830	0
65	20241031	200100	29634780	18830	18830	18830	18830	0
66	20241031	200000	29634780	18830	18830	18830	18830	0
67	20241031	195900	29634780	18830	18830	18830	18830	0
68	20241031	195800	29634780	18830	18830	18830	18830	0
69	20241031	195700	29634780	18830	18830	18830	18830	0
70	20241031	195600	29634780	18830	18830	18830	18830	0
71	20241031	195500	29634780	18830	18830	18830	18830	0
72	20241031	195400	29634780	18830	18830	18830	18830	0
73	20241031	195300	29634780	18830	18830	18830	18830	0
74	20241031	195200	29634780	18830	18830	18830	18830	0
75	20241031	195100	29634780	18830	18830	18830	18830	0
76	20241031	195000	29634780	18830	18830	18830	18830	0
77	20241031	194900	29634780	18830	18830	18830	18830	0
78	20241031	194800	29634780	18830	18830	18830	18830	0
79	20241031	194700	29634780	18830	18830	18830	18830	0
80	20241031	194600	29634780	18830	18830	18830	18830	0
81	20241031	194500	29634780	18830	18830	18830	18830	0
82	20241031	194400	29634780	18830	18830	18830	18830	0
83	20241031	194300	29634780	18830	18830	18830	18830	0
84	20241031	194200	29634780	18830	18830	18830	18830	0
85	20241031	194100	29634780	18830	18830	18830	18830	0
86	20241031	194000	29634780	18830	18830	18830	18830	0
87	20241031	193900	29634780	18830	18830	18830	18830	0
88	20241031	193800	29634780	18830	18830	18830	18830	0
89	20241031	193700	29634780	18830	18830	18830	18830	0
90	20241031	193600	29634780	18830	18830	18830	18830	0
91	20241031	193500	29634780	18830	18830	18830	18830	0
92	20241031	193400	29634780	18830	18830	18830	18830	104
93	20241031	193300	29634780	18830	18830	18830	18830	0
94	20241031	193200	29634780	18830	18830	18830	18830	0
95	20241031	193100	29634780	18830	18830	18830	18830	0
96	20241031	193000	29634780	18830	18830	18830	18830	0
97	20241031	192900	29634780	18830	18830	18830	18830	0
98	20241031	192800	29634780	18830	18830	18830	18830	0
99	20241031	192700	29634780	18830	18830	18830	18830	0
100	20241031	192600	29634780	18830	18830	18830	18830	0
101	20241031	192500	29634780	18830	18830	18830	18830	0
102	20241031	192400	29634780	18830	18830	18830	18830	0
103	20241031	192300	29634780	18830	18830	18830	18830	0
104	20241031	192200	29634780	18830	18830	18830	18830	0
105	20241031	192100	29634780	18830	18830	18830	18830	0
106	20241031	192000	29634780	18830	18830	18830	18830	0
107	20241031	191900	29634780	18830	18830	18830	18830	0
108	20241031	191800	29634780	18830	18830	18830	18830	0
109	20241031	191700	29634780	18830	18830	18830	18830	0
110	20241031	191600	29634780	18830	18830	18830	18830	0
111	20241031	191500	29634780	18830	18830	18830	18830	0
112	20241031	191400	29634780	18830	18830	18830	18830	0
113	20241031	191300	29634780	18830	18830	18830	18830	0
114	20241031	191200	29634780	18830	18830	18830	18830	0
115	20241031	191100	29634780	18830	18830	18830	18830	0
116	20241031	191000	29634780	18830	18830	18830	18830	0
117	20241031	190900	29634780	18830	18830	18830	18830	0
118	20241031	190800	29634780	18830	18830	18830	18830	0
119	20241031	190700	29634780	18830	18830	18830	18830	0
120	20241031	190600	29634780	18830	18830	18830	18830	0
121	20241031	190500	29634780	18830	18830	18830	18830	0
122	20241031	190400	29634780	18830	18830	18830	18830	104
123	20241031	190300	29634780	18830	18830	18830	18830	0
124	20241031	190200	29634780	18830	18830	18830	18830	0
125	20241031	190100	29634780	18830	18830	18830	18830	0
126	20241031	190000	29634780	18830	18830	18830	18830	0
127	20241031	185900	29634780	18830	18830	18830	18830	0
128	20241031	185800	29634780	18830	18830	18830	18830	0
129	20241031	185700	29634780	18830	18830	18830	18830	0
130	20241031	185600	29634780	18830	18830	18830	18830	0
131	20241031	185500	29634780	18830	18830	18830	18830	0
132	20241031	185400	29634780	18830	18830	18830	18830	0
133	20241031	185300	29634780	18830	18830	18830	18830	0
134	20241031	185200	29634780	18830	18830	18830	18830	0
135	20241031	185100	29634780	18830	18830	18830	18830	0
136	20241031	185000	29634780	18830	18830	18830	18830	0
137	20241031	184900	29634780	18830	18830	18830	18830	0
138	20241031	184800	29634780	18830	18830	18830	18830	0
139	20241031	184700	29634780	18830	18830	18830	18830	0
140	20241031	184600	29634780	18830	18830	18830	18830	0
141	20241031	184500	29634780	18830	18830	18830	18830	0
142	20241031	184400	29634780	18830	18830	18830	18830	0
143	20241031	184300	29634780	18830	18830	18830	18830	0
144	20241031	184200	29634780	18830	18830	18830	18830	0
145	20241031	184100	29634780	18830	18830	18830	18830	0
146	20241031	184000	29634780	18830	18830	18830	18830	0
147	20241031	183900	29634780	18830	18830	18830	18830	0
148	20241031	183800	29634780	18830	18830	18830	18830	0
149	20241031	183700	29634780	18830	18830	18830	18830	0
150	20241031	183600	29634780	18830	18830	18830	18830	0
151	20241031	183500	29634780	18830	18830	18830	18830	0
152	20241031	183400	29634780	18830	18830	18830	18830	104
153	20241031	183300	29634780	18830	18830	18830	18830	0
154	20241031	183200	29634780	18830	18830	18830	18830	0
155	20241031	183100	29634780	18830	18830	18830	18830	0
156	20241031	183000	29634780	18830	18830	18830	18830	0
157	20241031	182900	29634780	18830	18830	18830	18830	0
158	20241031	182800	29634780	18830	18830	18830	18830	0
159	20241031	182700	29634780	18830	18830	18830	18830	0
160	20241031	182600	29634780	18830	18830	18830	18830	0
161	20241031	182500	29634780	18830	18830	18830	18830	0
162	20241031	182400	29634780	18830	18830	18830	18830	0
163	20241031	182300	29634780	18830	18830	18830	18830	0
164	20241031	182200	29634780	18830	18830	18830	18830	0
165	20241031	182100	29634780	18830	18830	18830	18830	0
166	20241031	182000	29634780	18830	18830	18830	18830	0
167	20241031	181900	29634780	18830	18830	18830	18830	0
168	20241031	181800	29634780	18830	18830	18830	18830	0
169	20241031	181700	29634780	18830	18830	18830	18830	0
170	20241031	181600	29634780	18830	18830	18830	18830	0
171	20241031	181500	29634780	18830	18830	18830	18830	0
172	20241031	181400	29634780	18830	18830	18830	18830	0
173	20241031	181300	29634780	18830	18830	18830	18830	0
174	20241031	181200	29634780	18830	18830	18830	18830	0
175	20241031	181100	29634780	18830	18830	18830	18830	0
176	20241031	181000	29634780	18830	18830	18830	18830	0
177	20241031	180900	29634780	18830	18830	18830	18830	0
178	20241031	180800	29634780	18830	18830	18830	18830	0
179	20241031	180700	29634780	18830	18830	18830	18830	0
180	20241031	180600	29634780	18830	18830	18830	18830	0
181	20241031	180500	29634780	18830	18830	18830	18830	0
182	20241031	180400	29634780	18830	18830	18830	18830	104
183	20241031	180300	29634780	18830	18830	18830	18830	0
184	20241031	180200	29634780	18830	18830	18830	18830	0
185	20241031	180100	29634780	18830	18830	18830	18830	0
186	20241031	180000	29634780	18830	18830	18830	18830	0
187	20241031	175900	29634780	18830	18830	18830	18830	0
188	20241031	175800	29634780	18830	18830	18830	18830	0
189	20241031	175700	29634780	18830	18830	18830	18830	0
190	20241031	175600	29634780	18830	18830	18830	18830	0
191	20241031	175500	29634780	18830	18830	18830	18830	0
192	20241031	175400	29634780	18830	18830	18830	18830	0
193	20241031	175300	29634780	18830	18830	18830	18830	0
194	20241031	175200	29634780	18830	18830	18830	18830	0
195	20241031	175100	29634780	18830	18830	18830	18830	0
196	20241031	175000	29634780	18830	18830	18830	18830	0
197	20241031	174900	29634780	18830	18830	18830	18830	0
198	20241031	174800	29634780	18830	18830	18830	18830	0
199	20241031	174700	29634780	18830	18830	18830	18830	0
200	20241031	174600	29634780	18830	18830	18830	18830	0
201	20241031	174500	29634780	18830	18830	18830	18830	0
202	20241031	174400	29634780	18830	18830	18830	18830	0
203	20241031	174300	29634780	18830	18830	18830	18830	0
204	20241031	174200	29634780	18830	18830	18830	18830	0
205	20241031	174100	29634780	18830	18830	18830	18830	0
206	20241031	174000	29634780	18830	18830	18830	18830	0
207	20241031	173900	29634780	18830	18830	18830	18830	0
208	20241031	173800	29634780	18830	18830	18830	18830	0
209	20241031	173700	29634780	18830	18830	18830	18830	0
210	20241031	173600	29634780	18830	18830	18830	18830	0
211	20241031	173500	29634780	18830	18830	18830	18830	0
212	20241031	173400	29634780	18830	18830	18830	18830	104
213	20241031	173300	29634780	18830	18830	18830	18830	0
214	20241031	173200	29634780	18830	18830	18830	18830	0
215	20241031	173100	29634780	18830	18830	18830	18830	0
216	20241031	173000	29634780	18830	18830	18830	18830	0
217	20241031	172900	29634780	18830	18830	18830	18830	0
218	20241031	172800	29634780	18830	18830	18830	18830	0
219	20241031	172700	29634780	18830	18830	18830	18830	0
220	20241031	172600	29634780	18830	18830	18830	18830	0
221	20241031	172500	29634780	18830	18830	18830	18830	0
222	20241031	172400	29634780	18830	18830	18830	18830	0
223	20241031	172300	29634780	18830	18830	18830	18830	0
224	20241031	172200	29634780	18830	18830	18830	18830	0
225	20241031	172100	29634780	18830	18830	18830	18830	0
226	20241031	172000	29634780	18830	18830	18830	18830	0
227	20241031	171900	29634780	18830	18830	18830	18830	0
228	20241031	171800	29634780	18830	18830	18830	18830	0
229	20241031	171700	29634780	18830	18830	18830	18830	0
230	20241031	171600	29634780	18830	18830	18830	18830	0
231	20241031	171500	29634780	18830	18830	18830	18830	0
232	20241031	171400	29634780	18830	18830	18830	18830	0
233	20241031	171300	29634780	18830	18830	18830	18830	0
234	20241031	171200	29634780	18830	18830	18830	18830	0
235	20241031	171100	29634780	18830	18830	18830	18830	0
236	20241031	171000	29634780	18830	18830	18830	18830	0
237	20241031	170900	29634780	18830	18830	18830	18830	0
238	20241031	170800	29634780	18830	18830	18830	18830	0
239	20241031	170700	29634780	18830	18830	18830	18830	0
240	20241031	170600	29634780	18830	18830	18830	18830	0
241	20241031	170500	29634780	18830	18830	18830	18830	0
242	20241031	170400	29634780	18830	18830	18830	18830	104
243	20241031	170300	29634780	18830	18830	18830	18830	0
244	20241031	170200	29634780	18830	18830	18830	18830	0
245	20241031	170100	29634780	18830	18830	18830	18830	0
246	20241031	170000	29634780	18830	18830	18830	18830	0
247	20241031	165900	29634780	18830	18830	18830	18830	0
248	20241031	165800	29634780	18830	18830	18830	18830	0
249	20241031	165700	29634780	18830	18830	18830	18830	0
250	20241031	165600	29634780	18830	18830	18830	18830	0
251	20241031	165500	29634780	18830	18830	18830	18830	0
252	20241031	165400	29634780	18830	18830	18830	18830	0
253	20241031	165300	29634780	18830	18830	18830	18830	0
254	20241031	165200	29634780	18830	18830	18830	18830	0
255	20241031	165100	29634780	18830	18830	18830	18830	0
256	20241031	165000	29634780	18830	18830	18830	18830	0
257	20241031	164900	29634780	18830	18830	18830	18830	0
258	20241031	164800	29634780	18830	18830	18830	18830	0
259	20241031	164700	29634780	18830	18830	18830	18830	0
260	20241031	164600	29634780	18830	18830	18830	18830	0
261	20241031	164500	29634780	18830	18830	18830	18830	0
262	20241031	164400	29634780	18830	18830	18830	18830	0
263	20241031	164300	29634780	18830	18830	18830	18830	0
264	20241031	164200	29634780	18830	18830	18830	18830	0
265	20241031	164100	29634780	18830	18830	18830	18830	0
266	20241031	164000	29634780	18830	18830	18830	18830	0
267	20241031	163900	29634780	18830	18830	18830	18830	0
268	20241031	163800	29634780	18830	18830	18830	18830	0
269	20241031	163700	29634780	18830	18830	18830	18830	0
270	20241031	163600	29634780	18830	18830	18830	18830	0
271	20241031	163500	29634780	18830	18830	18830	18830	0
272	20241031	163400	29634780	18830	18830	18830	18830	104
273	20241031	163300	29634780	18830	18830	18830	18830	0
274	20241031	163200	29634780	18830	18830	18830	18830	0
275	20241031	163100	29634780	18830	18830	18830	18830	0
276	20241031	163000	29634780	18830	18830	18830	18830	0
277	20241031	162900	29634780	18830	18830	18830	18830	0
278	20241031	162800	29634780	18830	18830	18830	18830	0
279	20241031	162700	29634780	18830	18830	18830	18830	0
280	20241031	162600	29634780	18830	18830	18830	18830	0
281	20241031	162500	29634780	18830	18830	18830	18830	0
282	20241031	162400	29634780	18830	18830	18830	18830	0
283	20241031	162300	29634780	18830	18830	18830	18830	0
284	20241031	162200	29634780	18830	18830	18830	18830	0
285	20241031	162100	29634780	18830	18830	18830	18830	0
286	20241031	162000	29634780	18830	18830	18830	18830	0
287	20241031	161900	29634780	18830	18830	18830	18830	0
288	20241031	161800	29634780	18830	18830	18830	18830	0
289	20241031	161700	29634780	18830	18830	18830	18830	0
290	20241031	161600	29634780	18830	18830	18830	18830	0
291	20241031	161500	29634780	18830	18830	18830	18830	0
292	20241031	161400	29634780	18830	18830	18830	18830	0
293	20241031	161300	29634780	18830	18830	18830	18830	0
294	20241031	161200	29634780	18830	18830	18830	18830	0
295	20241031	161100	29634780	18830	18830	18830	18830	0
296	20241031	161000	29634780	18830	18830	18830	18830	0
297	20241031	160900	29634780	18830	18830	18830	18830	0
298	20241031	160800	29634780	18830	18830	18830	18830	0
299	20241031	160700	29634780	18830	18830	18830	18830	0
300	20241031	160600	29634780	18830	18830	18830	18830	0
301	20241031	160500	29634780	18830	18830	18830	18830	0
302	20241031	160400	29634780	18830	18830	18830	18830	104
303	20241031	160300	29634780	18830	18830	18830	18830	0
304	20241031	160200	29634780	18830	18830	18830	18830	0
305	20241031	160100	29634780	18830	18830	18830	18830	0
306	20241031	160000	29634780	18830	18830	18830	18830	0
307	20241031	155900	29634780	18830	18830	18830	18830	0
308	20241031	155800	29634780	18830	18830	18830	18830	0
309	20241031	155700	29634780	18830	18830	18830	18830	0
310	20241031	155600	29634780	18830	18830	18830	18830	0
311	20241031	155500	29634780	18830	18830	18830	18830	0
312	20241031	155400	29634780	18830	18830	18830	18830	0
313	20241031	155300	29634780	18830	18830	18830	18830	0
314	20241031	155200	29634780	18830	18830	18830	18830	0
315	20241031	155100	29634780	18830	18830	18830	18830	0
316	20241031	155000	29634780	18830	18830	18830	18830	0
317	20241031	154900	29634780	18830	18830	18830	18830	0
318	20241031	154800	29634780	18830	18830	18830	18830	0
319	20241031	154700	29634780	18830	18830	18830	18830	0
320	20241031	154600	29634780	18830	18830	18830	18830	0
321	20241031	154500	29634780	18830	18830	18830	18830	0
322	20241031	154400	29634780	18830	18830	18830	18830	0
323	20241031	154300	29634780	18830	18830	18830	18830	0
324	20241031	154200	29634780	18830	18830	18830	18830	0
325	20241031	154100	29634780	18830	18830	18830	18830	0
326	20241031	154000	29634780	18830	18830	18830	18830	0
327	20241031	153900	29634780	18830	18830	18830	18830	0
328	20241031	153800	29634780	18830	18830	18830	18830	0
329	20241031	153700	29634780	18830	18830	18830	18830	0
330	20241031	153600	29634780	18830	18830	18830	18830	0
331	20241031	153500	29634780	18830	18830	18830	18830	0
332	20241031	153400	29634780	18830	18830	18830	18830	104
333	20241031	153300	29634780	18830	18830	18830	18830	0
334	20241031	153200	29634780	18830	18830	18830	18830	0
335	20241031	153100	29634780	18830	18830	18830	18830	0
336	20241031	153000	29634780	18830	18830	18830	18830	104
337	20241031	152900	27676460	18780	18780	18780	18780	0
338	20241031	152800	27676460	18780	18780	18780	18780	0
339	20241031	152700	27676460	18780	18780	18780	18780	0
340	20241031	152600	27676460	18780	18780	18780	18780	0
341	20241031	152500	27676460	18780	18780	18780	18780	0
342	20241031	152400	27676460	18780	18780	18780	18780	0
343	20241031	152300	27676460	18780	18780	18780	18780	0
344	20241031	152200	27676460	18780	18780	18780	18780	0
345	20241031	152100	27676460	18780	18780	18780	18780	0
346	20241031	152000	27676460	18780	18780	18780	18780	0
347	20241031	151900	27676460	18780	18780	18780	18780	0
348	20241031	151800	27676460	18780	18780	18780	18780	0
349	20241031	151700	27676460	18780	18780	18780	18780	0
350	20241031	151600	27676460	18780	18780	18780	18780	2
351	20241031	151500	27638900	18780	18780	18780	18780	0
352	20241031	151400	27638900	18780	18780	18780	18780	0
353	20241031	151300	27638900	18780	18780	18780	18780	0
354	20241031	151200	27638900	18780	18780	18780	18780	0
355	20241031	151100	27638900	18780	18780	18780	18780	2
356	20241031	151000	27601340	18780	18780	18780	18780	2
357	20241031	150900	27563780	18790	18790	18790	18790	0
358	20241031	150800	27563780	18790	18790	18790	18790	7
359	20241031	150700	27432250	18800	18790	18800	18790	8
360	20241031	150600	27281860	18790	18790	18790	18790	0
361	20241031	150500	27281860	18790	18790	18790	18790	0
362	20241031	150400	27281860	18790	18790	18790	18790	7
363	20241031	150300	27150330	18800	18800	18800	18800	0
364	20241031	150200	27150330	18800	18800	18800	18800	4
365	20241031	150100	27075130	18800	18800	18800	18800	0
366	20241031	150000	27075130	18800	18800	18800	18800	2
367	20241031	145900	27037530	18800	18800	18800	18790	18
368	20241031	145800	26699150	18800	18800	18800	18800	1
369	20241031	145700	26680350	18790	18790	18790	18790	1
370	20241031	145600	26661560	18800	18800	18800	18800	0
371	20241031	145500	26661560	18800	18800	18800	18800	1
372	20241031	145400	26642760	18790	18790	18790	18790	0
373	20241031	145300	26642760	18790	18790	18790	18790	0
374	20241031	145200	26642760	18790	18790	18790	18790	0
375	20241031	145100	26642760	18790	18790	18790	18790	0
376	20241031	145000	26642760	18790	18790	18790	18790	0
377	20241031	144900	26642760	18790	18790	18790	18790	0
378	20241031	144800	26642760	18790	18790	18790	18790	0
379	20241031	144700	26642760	18790	18790	18790	18790	0
380	20241031	144600	26642760	18790	18790	18790	18790	0
381	20241031	144500	26642760	18790	18790	18790	18790	0
382	20241031	144400	26642760	18790	18790	18790	18790	0
383	20241031	144300	26642760	18790	18790	18790	18790	6
384	20241031	144200	26530020	18790	18790	18790	18790	0
385	20241031	144100	26530020	18790	18790	18790	18790	0
386	20241031	144000	26530020	18790	18790	18790	18790	0
387	20241031	143900	26530020	18790	18790	18790	18790	0
388	20241031	143800	26530020	18790	18790	18790	18790	0
389	20241031	143700	26530020	18790	18790	18790	18790	0
390	20241031	143600	26530020	18790	18790	18790	18790	0
391	20241031	143500	26530020	18790	18790	18790	18790	0
392	20241031	143400	26530020	18790	18800	18800	18790	253
393	20241031	143300	21773890	18810	18810	18810	18810	0
394	20241031	143200	21773890	18810	18810	18810	18810	8
395	20241031	143100	21623410	18800	18800	18800	18800	0
396	20241031	143000	21623410	18800	18800	18800	18800	5
397	20241031	142900	21529410	18800	18810	18810	18800	6
398	20241031	142800	21416600	18800	18800	18800	18800	1
399	20241031	142700	21397800	18800	18800	18800	18800	0
400	20241031	142600	21397800	18800	18800	18800	18800	0
401	20241031	142500	21397800	18800	18800	18800	18800	0
402	20241031	142400	21397800	18800	18800	18800	18800	0
403	20241031	142300	21397800	18800	18800	18800	18800	0
404	20241031	142200	21397800	18800	18800	18800	18800	37
405	20241031	142100	20702200	18810	18810	18810	18810	0
406	20241031	142000	20702200	18810	18810	18810	18810	0
407	20241031	141900	20702200	18810	18810	18810	18810	0
408	20241031	141800	20702200	18810	18810	18810	18810	0
409	20241031	141700	20702200	18810	18810	18810	18810	0
410	20241031	141600	20702200	18810	18810	18810	18810	0
411	20241031	141500	20702200	18810	18810	18810	18810	0
412	20241031	141400	20702200	18810	18810	18810	18810	0
413	20241031	141300	20702200	18810	18810	18810	18810	0
414	20241031	141200	20702200	18810	18810	18810	18810	0
415	20241031	141100	20702200	18810	18810	18810	18810	0
416	20241031	141000	20702200	18810	18810	18810	18810	0
417	20241031	140900	20702200	18810	18810	18810	18810	0
418	20241031	140800	20702200	18810	18810	18810	18810	5
419	20241031	140700	20608150	18810	18810	18810	18810	0
420	20241031	140600	20608150	18810	18810	18810	18810	0
421	20241031	140500	20608150	18810	18810	18810	18810	0
422	20241031	140400	20608150	18810	18810	18810	18810	0
423	20241031	140300	20608150	18810	18810	18810	18810	0
424	20241031	140200	20608150	18810	18810	18810	18810	2
425	20241031	140100	20570530	18810	18810	18810	18810	1
426	20241031	140000	20551720	18810	18810	18810	18810	0
427	20241031	135900	20551720	18810	18810	18810	18810	1
428	20241031	135800	20532910	18810	18810	18810	18810	2
429	20241031	135700	20495290	18810	18810	18810	18810	0
430	20241031	135600	20495290	18810	18810	18810	18810	5
431	20241031	135500	20401240	18810	18810	18810	18810	0
432	20241031	135400	20401240	18810	18810	18810	18810	0
433	20241031	135300	20401240	18810	18810	18810	18810	0
434	20241031	135200	20401240	18810	18810	18810	18810	1
435	20241031	135100	20382430	18820	18820	18820	18820	0
436	20241031	135000	20382430	18820	18820	18820	18820	0
437	20241031	134900	20382430	18820	18820	18820	18820	0
438	20241031	134800	20382430	18820	18820	18820	18820	5
439	20241031	134700	20288330	18810	18810	18810	18810	0
440	20241031	134600	20288330	18810	18810	18810	18810	0
441	20241031	134500	20288330	18810	18810	18810	18810	0
442	20241031	134400	20288330	18810	18810	18810	18810	0
443	20241031	134300	20288330	18810	18810	18810	18810	0
444	20241031	134200	20288330	18810	18810	18810	18810	0
445	20241031	134100	20288330	18810	18810	18810	18810	0
446	20241031	134000	20288330	18810	18810	18810	18810	0
447	20241031	133900	20288330	18810	18810	18810	18810	16
448	20241031	133800	19987370	18810	18810	18810	18810	0
449	20241031	133700	19987370	18810	18810	18810	18810	0
450	20241031	133600	19987370	18810	18810	18810	18810	0
451	20241031	133500	19987370	18810	18810	18810	18810	0
452	20241031	133400	19987370	18810	18810	18810	18810	0
453	20241031	133300	19987370	18810	18810	18810	18810	0
454	20241031	133200	19987370	18810	18810	18810	18810	0
455	20241031	133100	19987370	18810	18810	18810	18810	1
456	20241031	133000	19968560	18810	18810	18810	18810	0
457	20241031	132900	19968560	18810	18810	18810	18810	0
458	20241031	132800	19968560	18810	18810	18810	18810	3
459	20241031	132700	19912130	18800	18800	18800	18800	0
460	20241031	132600	19912130	18800	18800	18800	18800	5
461	20241031	132500	19818130	18800	18800	18800	18800	169
462	20241031	132400	16640930	18800	18800	18800	18800	0
463	20241031	132300	16640930	18800	18800	18800	18800	0
464	20241031	132200	16640930	18800	18800	18800	18800	0
465	20241031	132100	16640930	18800	18800	18800	18800	0
466	20241031	132000	16640930	18800	18800	18800	18800	0
467	20241031	131900	16640930	18800	18800	18800	18800	0
468	20241031	131800	16640930	18800	18800	18800	18800	0
469	20241031	131700	16640930	18800	18800	18800	18800	0
470	20241031	131600	16640930	18800	18800	18800	18800	1
471	20241031	131500	16622130	18800	18800	18800	18800	0
472	20241031	131400	16622130	18800	18800	18800	18800	0
473	20241031	131300	16622130	18800	18800	18800	18800	0
474	20241031	131200	16622130	18800	18800	18800	18800	0
475	20241031	131100	16622130	18800	18800	18800	18800	0
476	20241031	131000	16622130	18800	18800	18800	18800	0
477	20241031	130900	16622130	18800	18800	18800	18800	0
478	20241031	130800	16622130	18800	18800	18800	18800	0
479	20241031	130700	16622130	18800	18800	18800	18800	1
480	20241031	130600	16603330	18810	18810	18810	18810	0
481	20241031	130500	16603330	18810	18810	18810	18810	0
482	20241031	130400	16603330	18810	18810	18810	18810	0
483	20241031	130300	16603330	18810	18810	18810	18810	0
484	20241031	130200	16603330	18810	18810	18810	18810	0
485	20241031	130100	16603330	18810	18810	18810	18810	0
486	20241031	130000	16603330	18810	18810	18810	18810	1
487	20241031	125900	16584520	18810	18810	18810	18810	0
488	20241031	125800	16584520	18810	18810	18810	18810	3
489	20241031	125700	16528090	18810	18810	18810	18810	0
490	20241031	125600	16528090	18810	18810	18810	18810	0
491	20241031	125500	16528090	18810	18810	18810	18810	0
492	20241031	125400	16528090	18810	18810	18810	18810	0
493	20241031	125300	16528090	18810	18810	18810	18810	10
494	20241031	125200	16339990	18810	18810	18810	18810	0
495	20241031	125100	16339990	18810	18810	18810	18810	0
496	20241031	125000	16339990	18810	18810	18810	18810	0
497	20241031	124900	16339990	18810	18810	18810	18810	0
498	20241031	124800	16339990	18810	18810	18810	18810	0
499	20241031	124700	16339990	18810	18810	18810	18810	0
500	20241031	124600	16339990	18810	18810	18810	18810	0
501	20241031	124500	16339990	18810	18810	18810	18810	0
502	20241031	124400	16339990	18810	18810	18810	18810	0
503	20241031	124300	16339990	18810	18810	18810	18810	0
504	20241031	124200	16339990	18810	18810	18810	18810	0
505	20241031	124100	16339990	18810	18810	18810	18810	0
506	20241031	124000	16339990	18810	18810	18810	18810	0
507	20241031	123900	16339990	18810	18810	18810	18810	0
508	20241031	123800	16339990	18810	18810	18810	18810	0
509	20241031	123700	16339990	18810	18810	18810	18810	0
510	20241031	123600	16339990	18810	18810	18810	18810	0
511	20241031	123500	16339990	18810	18810	18810	18810	0
512	20241031	123400	16339990	18810	18810	18810	18810	0
513	20241031	123300	16339990	18810	18810	18810	18810	0
514	20241031	123200	16339990	18810	18810	18810	18810	0
515	20241031	123100	16339990	18810	18830	18830	18810	4
516	20241031	123000	16264690	18830	18830	18830	18830	0
517	20241031	122900	16264690	18830	18830	18830	18830	0
518	20241031	122800	16264690	18830	18830	18830	18830	2
519	20241031	122700	16227030	18800	18800	18800	18800	0
520	20241031	122600	16227030	18800	18800	18800	18800	0
521	20241031	122500	16227030	18800	18800	18800	18800	0
522	20241031	122400	16227030	18800	18800	18800	18800	0
523	20241031	122300	16227030	18800	18800	18800	18800	0
524	20241031	122200	16227030	18800	18800	18800	18800	0
525	20241031	122100	16227030	18800	18800	18800	18800	0
526	20241031	122000	16227030	18800	18800	18800	18800	0
527	20241031	121900	16227030	18800	18800	18800	18800	0
528	20241031	121800	16227030	18800	18800	18800	18800	0
529	20241031	121700	16227030	18800	18800	18800	18800	0
530	20241031	121600	16227030	18800	18800	18800	18800	0
531	20241031	121500	16227030	18800	18800	18800	18800	0
532	20241031	121400	16227030	18800	18820	18820	18800	2
533	20241031	121300	16189410	18820	18820	18820	18820	0
534	20241031	121200	16189410	18820	18820	18820	18820	0
535	20241031	121100	16189410	18820	18820	18820	18820	0
536	20241031	121000	16189410	18820	18820	18820	18820	0
537	20241031	120900	16189410	18820	18820	18820	18820	0
538	20241031	120800	16189410	18820	18820	18820	18820	0
539	20241031	120700	16189410	18820	18820	18820	18820	0
540	20241031	120600	16189410	18820	18820	18820	18820	0
541	20241031	120500	16189410	18820	18820	18820	18820	1
542	20241031	120400	16170590	18820	18820	18820	18820	0
543	20241031	120300	16170590	18820	18820	18820	18820	0
544	20241031	120200	16170590	18820	18820	18820	18820	0
545	20241031	120100	16170590	18820	18820	18820	18820	0
546	20241031	120000	16170590	18820	18820	18820	18820	1
547	20241031	115900	16151770	18820	18820	18820	18820	0
548	20241031	115800	16151770	18820	18820	18820	18820	0
549	20241031	115700	16151770	18820	18820	18820	18820	2
550	20241031	115600	16114130	18790	18790	18790	18790	0
551	20241031	115500	16114130	18790	18790	18790	18790	1
552	20241031	115400	16095340	18820	18820	18820	18820	0
553	20241031	115300	16095340	18820	18820	18820	18820	0
554	20241031	115200	16095340	18820	18820	18820	18820	0
555	20241031	115100	16095340	18820	18820	18820	18820	0
556	20241031	115000	16095340	18820	18820	18820	18820	0
557	20241031	114900	16095340	18820	18820	18820	18820	0
558	20241031	114800	16095340	18820	18820	18820	18820	0
559	20241031	114700	16095340	18820	18820	18820	18820	0
560	20241031	114600	16095340	18820	18820	18820	18820	0
561	20241031	114500	16095340	18820	18820	18820	18820	0
562	20241031	114400	16095340	18820	18820	18820	18820	0
563	20241031	114300	16095340	18820	18820	18820	18820	0
564	20241031	114200	16095340	18820	18820	18820	18820	0
565	20241031	114100	16095340	18820	18820	18820	18820	0
566	20241031	114000	16095340	18820	18820	18820	18820	0
567	20241031	113900	16095340	18820	18820	18820	18820	0
568	20241031	113800	16095340	18820	18820	18820	18820	0
569	20241031	113700	16095340	18820	18820	18820	18820	0
570	20241031	113600	16095340	18820	18820	18820	18820	0
571	20241031	113500	16095340	18820	18820	18820	18820	3
572	20241031	113400	16038880	18820	18820	18820	18820	0
573	20241031	113300	16038880	18820	18820	18820	18820	50
574	20241031	113200	15097880	18820	18820	18820	18820	0
575	20241031	113100	15097880	18820	18820	18820	18820	0
576	20241031	113000	15097880	18820	18820	18820	18820	0
577	20241031	112900	15097880	18820	18820	18820	18820	0
578	20241031	112800	15097880	18820	18820	18820	18820	30
579	20241031	112700	14533280	18810	18810	18810	18810	2
580	20241031	112600	14495660	18770	18770	18770	18770	0
581	20241031	112500	14495660	18770	18770	18770	18770	0
582	20241031	112400	14495660	18770	18770	18770	18770	0
583	20241031	112300	14495660	18770	18770	18770	18770	0
584	20241031	112200	14495660	18770	18770	18770	18770	0
585	20241031	112100	14495660	18770	18770	18770	18770	0
586	20241031	112000	14495660	18770	18770	18770	18770	0
587	20241031	111900	14495660	18770	18810	18810	18770	155
588	20241031	111800	11580780	18800	18800	18800	18800	0
589	20241031	111700	11580780	18800	18800	18800	18800	0
590	20241031	111600	11580780	18800	18800	18800	18800	0
591	20241031	111500	11580780	18800	18800	18800	18800	0
592	20241031	111400	11580780	18800	18800	18800	18800	0
593	20241031	111300	11580780	18800	18800	18800	18800	0
594	20241031	111200	11580780	18800	18800	18800	18800	0
595	20241031	111100	11580780	18800	18800	18800	18800	31
596	20241031	111000	10997980	18800	18800	18800	18800	0
597	20241031	110900	10997980	18800	18800	18800	18800	0
598	20241031	110800	10997980	18800	18800	18800	18800	0
599	20241031	110700	10997980	18800	18800	18800	18800	0
600	20241031	110600	10997980	18800	18800	18800	18800	71
601	20241031	110500	9663180	18800	18800	18800	18800	0
602	20241031	110400	9663180	18800	18800	18800	18800	0
603	20241031	110300	9663180	18800	18800	18800	18800	0
604	20241031	110200	9663180	18800	18800	18800	18800	0
605	20241031	110100	9663180	18800	18800	18800	18800	0
606	20241031	110000	9663180	18800	18800	18800	18800	0
607	20241031	105900	9663180	18800	18800	18800	18800	0
608	20241031	105800	9663180	18800	18800	18800	18800	0
609	20241031	105700	9663180	18800	18800	18800	18800	2
610	20241031	105600	9625580	18750	18750	18750	18750	0
611	20241031	105500	9625580	18750	18750	18750	18750	0
612	20241031	105400	9625580	18750	18750	18750	18750	0
613	20241031	105300	9625580	18750	18750	18750	18750	0
614	20241031	105200	9625580	18750	18750	18750	18750	0
615	20241031	105100	9625580	18750	18750	18750	18750	0
616	20241031	105000	9625580	18750	18750	18750	18750	20
617	20241031	104900	9250580	18750	18750	18750	18750	0
618	20241031	104800	9250580	18750	18750	18750	18750	0
619	20241031	104700	9250580	18750	18750	18750	18750	0
620	20241031	104600	9250580	18750	18770	18770	18750	63
621	20241031	104500	8069270	18800	18800	18800	18800	0
622	20241031	104400	8069270	18800	18800	18800	18800	0
623	20241031	104300	8069270	18800	18800	18800	18800	0
624	20241031	104200	8069270	18800	18800	18800	18800	20
625	20241031	104100	7693270	18800	18800	18800	18800	0
626	20241031	104000	7693270	18800	18800	18800	18800	10
627	20241031	103900	7505270	18770	18770	18770	18770	0
628	20241031	103800	7505270	18770	18770	18770	18770	0
629	20241031	103700	7505270	18770	18770	18770	18770	0
630	20241031	103600	7505270	18770	18790	18790	18770	11
631	20241031	103500	7298740	18780	18780	18780	18780	0
632	20241031	103400	7298740	18780	18780	18780	18780	5
633	20241031	103300	7204840	18800	18800	18800	18800	0
634	20241031	103200	7204840	18800	18800	18800	18800	0
635	20241031	103100	7204840	18800	18800	18800	18800	10
636	20241031	103000	7016840	18750	18800	18800	18750	12
637	20241031	102900	6791290	18740	18760	18760	18740	40
638	20241031	102800	6041620	18800	18800	18800	18800	0
639	20241031	102700	6041620	18800	18800	18800	18800	0
640	20241031	102600	6041620	18800	18800	18800	18800	2
641	20241031	102500	6004020	18750	18750	18750	18750	0
642	20241031	102400	6004020	18750	18750	18750	18750	0
643	20241031	102300	6004020	18750	18750	18750	18750	0
644	20241031	102200	6004020	18750	18750	18750	18750	0
645	20241031	102100	6004020	18750	18750	18750	18750	0
646	20241031	102000	6004020	18750	18750	18750	18750	0
647	20241031	101900	6004020	18750	18750	18750	18750	0
648	20241031	101800	6004020	18750	18750	18750	18750	0
649	20241031	101700	6004020	18750	18750	18750	18750	0
650	20241031	101600	6004020	18750	18750	18750	18750	0
651	20241031	101500	6004020	18750	18750	18750	18750	0
652	20241031	101400	6004020	18750	18750	18750	18750	0
653	20241031	101300	6004020	18750	18750	18750	18750	0
654	20241031	101200	6004020	18750	18750	18750	18750	2
655	20241031	101100	5966520	18810	18810	18810	18810	0
656	20241031	101000	5966520	18810	18810	18810	18810	0
657	20241031	100900	5966520	18810	18810	18810	18810	0
658	20241031	100800	5966520	18810	18810	18810	18810	0
659	20241031	100700	5966520	18810	18810	18810	18810	0
660	20241031	100600	5966520	18810	18810	18810	18810	0
661	20241031	100500	5966520	18810	18810	18810	18810	0
662	20241031	100400	5966520	18810	18810	18810	18810	0
663	20241031	100300	5966520	18810	18810	18810	18810	0
664	20241031	100200	5966520	18810	18810	18810	18810	0
665	20241031	100100	5966520	18810	18810	18810	18810	1
666	20241031	100000	5947710	18820	18820	18820	18820	0
667	20241031	095900	5947710	18820	18820	18820	18820	0
668	20241031	095800	5947710	18820	18820	18820	18820	0
669	20241031	095700	5947710	18820	18820	18820	18820	0
670	20241031	095600	5947710	18820	18820	18820	18820	2
671	20241031	095500	5910070	18820	18820	18820	18820	0
672	20241031	095400	5910070	18820	18820	18820	18820	0
673	20241031	095300	5910070	18820	18820	18820	18820	0
674	20241031	095200	5910070	18820	18820	18820	18820	2
675	20241031	095100	5872430	18820	18820	18820	18820	0
676	20241031	095000	5872430	18820	18820	18820	18820	0
677	20241031	094900	5872430	18820	18820	18820	18820	0
678	20241031	094800	5872430	18820	18820	18820	18820	0
679	20241031	094700	5872430	18820	18820	18820	18820	0
680	20241031	094600	5872430	18820	18820	18820	18820	0
681	20241031	094500	5872430	18820	18820	18820	18820	0
682	20241031	094400	5872430	18820	18820	18820	18820	0
683	20241031	094300	5872430	18820	18820	18820	18820	4
684	20241031	094200	5797150	18820	18810	18820	18810	6
685	20241031	094100	5684240	18810	18810	18810	18810	0
686	20241031	094000	5684240	18810	18810	18810	18810	0
687	20241031	093900	5684240	18810	18810	18810	18810	1
688	20241031	093800	5665430	18820	18820	18820	18820	0
689	20241031	093700	5665430	18820	18820	18820	18820	0
690	20241031	093600	5665430	18820	18820	18820	18820	0
691	20241031	093500	5665430	18820	18820	18820	18820	0
692	20241031	093400	5665430	18820	18820	18820	18820	0
693	20241031	093300	5665430	18820	18820	18820	18820	0
694	20241031	093200	5665430	18820	18730	18820	18730	6
695	20241031	093100	5552960	18820	18820	18820	18820	0
696	20241031	093000	5552960	18820	18820	18820	18820	1
697	20241031	092900	5534140	18730	18730	18730	18730	0
698	20241031	092800	5534140	18730	18730	18730	18730	24
699	20241031	092700	5084620	18730	18730	18730	18730	0
700	20241031	092600	5084620	18730	18730	18730	18730	103
701	20241031	092500	3155430	18730	18730	18730	18730	2
702	20241031	092400	3117970	18820	18800	18820	18800	108
703	20241031	092300	1087370	18730	18800	18800	18730	16
704	20241031	092200	786990	18800	18800	18800	18800	3
705	20241031	092100	730590	18820	18820	18820	18820	0
706	20241031	092000	730590	18820	18820	18820	18820	1
707	20241031	091900	711770	18800	18800	18800	18800	0
708	20241031	091800	711770	18800	18800	18800	18800	0
709	20241031	091700	711770	18800	18730	18800	18730	6
710	20241031	091600	599040	18720	18720	18720	18720	0
711	20241031	091500	599040	18720	18720	18720	18720	0
712	20241031	091400	599040	18720	18720	18720	18720	0
713	20241031	091300	599040	18720	18720	18720	18720	0
714	20241031	091200	599040	18720	18720	18720	18720	0
715	20241031	091100	599040	18720	18720	18720	18720	0
716	20241031	091000	599040	18720	18720	18720	18720	0
717	20241031	090900	599040	18720	18720	18720	18720	0
718	20241031	090800	599040	18720	18720	18720	18720	0
719	20241031	090700	599040	18720	18720	18720	18720	0
720	20241031	090600	599040	18720	18720	18720	18720	0
721	20241031	090500	599040	18720	18720	18720	18720	0
722	20241031	090400	599040	18720	18720	18720	18720	1
723	20241031	090300	580320	18720	18720	18720	18720	30
724	20241031	090200	18720	18720	18720	18720	18720	1
725	20241031	090100	0	18720	18720	18720	18720	0
726	20241031	090000	0	18720	18720	18720	18720	0