KissMeData/038390/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192400	26882490	15790	15790	15790	15790	36
3	20241031	192300	26882490	15790	15790	15790	15790	0
4	20241031	192200	26882490	15790	15790	15790	15790	0
5	20241031	192100	26882490	15790	15790	15790	15790	0
6	20241031	192000	26882490	15790	15790	15790	15790	0
7	20241031	191900	26882490	15790	15790	15790	15790	0
8	20241031	191800	26882490	15790	15790	15790	15790	0
9	20241031	191700	26882490	15790	15790	15790	15790	0
10	20241031	191600	26882490	15790	15790	15790	15790	0
11	20241031	191500	26882490	15790	15790	15790	15790	0
12	20241031	191400	26882490	15790	15790	15790	15790	0
13	20241031	191300	26882490	15790	15790	15790	15790	0
14	20241031	191200	26882490	15790	15790	15790	15790	0
15	20241031	191100	26882490	15790	15790	15790	15790	0
16	20241031	191000	26882490	15790	15790	15790	15790	0
17	20241031	190900	26882490	15790	15790	15790	15790	0
18	20241031	190800	26882490	15790	15790	15790	15790	0
19	20241031	190700	26882490	15790	15790	15790	15790	0
20	20241031	190600	26882490	15790	15790	15790	15790	0
21	20241031	190500	26882490	15790	15790	15790	15790	0
22	20241031	190400	26882490	15790	15790	15790	15790	0
23	20241031	190300	26882490	15790	15790	15790	15790	0
24	20241031	190200	26882490	15790	15790	15790	15790	0
25	20241031	190100	26882490	15790	15790	15790	15790	0
26	20241031	190000	26882490	15790	15790	15790	15790	0
27	20241031	185900	26882490	15790	15790	15790	15790	0
28	20241031	185800	26882490	15790	15790	15790	15790	0
29	20241031	185700	26882490	15790	15790	15790	15790	0
30	20241031	185600	26882490	15790	15790	15790	15790	0
31	20241031	185500	26882490	15790	15790	15790	15790	0
32	20241031	185400	26882490	15790	15790	15790	15790	36
33	20241031	185300	26882490	15790	15790	15790	15790	0
34	20241031	185200	26882490	15790	15790	15790	15790	0
35	20241031	185100	26882490	15790	15790	15790	15790	0
36	20241031	185000	26882490	15790	15790	15790	15790	0
37	20241031	184900	26882490	15790	15790	15790	15790	0
38	20241031	184800	26882490	15790	15790	15790	15790	0
39	20241031	184700	26882490	15790	15790	15790	15790	0
40	20241031	184600	26882490	15790	15790	15790	15790	0
41	20241031	184500	26882490	15790	15790	15790	15790	0
42	20241031	184400	26882490	15790	15790	15790	15790	0
43	20241031	184300	26882490	15790	15790	15790	15790	0
44	20241031	184200	26882490	15790	15790	15790	15790	0
45	20241031	184100	26882490	15790	15790	15790	15790	0
46	20241031	184000	26882490	15790	15790	15790	15790	0
47	20241031	183900	26882490	15790	15790	15790	15790	0
48	20241031	183800	26882490	15790	15790	15790	15790	0
49	20241031	183700	26882490	15790	15790	15790	15790	0
50	20241031	183600	26882490	15790	15790	15790	15790	0
51	20241031	183500	26882490	15790	15790	15790	15790	0
52	20241031	183400	26882490	15790	15790	15790	15790	0
53	20241031	183300	26882490	15790	15790	15790	15790	0
54	20241031	183200	26882490	15790	15790	15790	15790	0
55	20241031	183100	26882490	15790	15790	15790	15790	0
56	20241031	183000	26882490	15790	15790	15790	15790	0
57	20241031	182900	26882490	15790	15790	15790	15790	0
58	20241031	182800	26882490	15790	15790	15790	15790	0
59	20241031	182700	26882490	15790	15790	15790	15790	0
60	20241031	182600	26882490	15790	15790	15790	15790	0
61	20241031	182500	26882490	15790	15790	15790	15790	0
62	20241031	182400	26882490	15790	15790	15790	15790	36
63	20241031	182300	26882490	15790	15790	15790	15790	0
64	20241031	182200	26882490	15790	15790	15790	15790	0
65	20241031	182100	26882490	15790	15790	15790	15790	0
66	20241031	182000	26882490	15790	15790	15790	15790	0
67	20241031	181900	26882490	15790	15790	15790	15790	0
68	20241031	181800	26882490	15790	15790	15790	15790	0
69	20241031	181700	26882490	15790	15790	15790	15790	0
70	20241031	181600	26882490	15790	15790	15790	15790	0
71	20241031	181500	26882490	15790	15790	15790	15790	0
72	20241031	181400	26882490	15790	15790	15790	15790	0
73	20241031	181300	26882490	15790	15790	15790	15790	0
74	20241031	181200	26882490	15790	15790	15790	15790	0
75	20241031	181100	26882490	15790	15790	15790	15790	0
76	20241031	181000	26882490	15790	15790	15790	15790	0
77	20241031	180900	26882490	15790	15790	15790	15790	0
78	20241031	180800	26882490	15790	15790	15790	15790	0
79	20241031	180700	26882490	15790	15790	15790	15790	0
80	20241031	180600	26882490	15790	15790	15790	15790	0
81	20241031	180500	26882490	15790	15790	15790	15790	0
82	20241031	180400	26882490	15790	15790	15790	15790	0
83	20241031	180300	26882490	15790	15790	15790	15790	0
84	20241031	180200	26882490	15790	15790	15790	15790	0
85	20241031	180100	26882490	15790	15790	15790	15790	0
86	20241031	180000	26882490	15790	15790	15790	15790	0
87	20241031	175900	26882490	15790	15790	15790	15790	0
88	20241031	175800	26882490	15790	15790	15790	15790	0
89	20241031	175700	26882490	15790	15790	15790	15790	0
90	20241031	175600	26882490	15790	15790	15790	15790	0
91	20241031	175500	26882490	15790	15790	15790	15790	0
92	20241031	175400	26882490	15790	15790	15790	15790	36
93	20241031	175300	26882490	15790	15790	15790	15790	0
94	20241031	175200	26882490	15790	15790	15790	15790	0
95	20241031	175100	26882490	15790	15790	15790	15790	0
96	20241031	175000	26882490	15790	15790	15790	15790	0
97	20241031	174900	26882490	15790	15790	15790	15790	0
98	20241031	174800	26882490	15790	15790	15790	15790	0
99	20241031	174700	26882490	15790	15790	15790	15790	0
100	20241031	174600	26882490	15790	15790	15790	15790	0
101	20241031	174500	26882490	15790	15790	15790	15790	0
102	20241031	174400	26882490	15790	15790	15790	15790	0
103	20241031	174300	26882490	15790	15790	15790	15790	0
104	20241031	174200	26882490	15790	15790	15790	15790	0
105	20241031	174100	26882490	15790	15790	15790	15790	0
106	20241031	174000	26882490	15790	15790	15790	15790	0
107	20241031	173900	26882490	15790	15790	15790	15790	0
108	20241031	173800	26882490	15790	15790	15790	15790	0
109	20241031	173700	26882490	15790	15790	15790	15790	0
110	20241031	173600	26882490	15790	15790	15790	15790	0
111	20241031	173500	26882490	15790	15790	15790	15790	0
112	20241031	173400	26882490	15790	15790	15790	15790	0
113	20241031	173300	26882490	15790	15790	15790	15790	0
114	20241031	173200	26882490	15790	15790	15790	15790	0
115	20241031	173100	26882490	15790	15790	15790	15790	0
116	20241031	173000	26882490	15790	15790	15790	15790	0
117	20241031	172900	26882490	15790	15790	15790	15790	0
118	20241031	172800	26882490	15790	15790	15790	15790	0
119	20241031	172700	26882490	15790	15790	15790	15790	0
120	20241031	172600	26882490	15790	15790	15790	15790	0
121	20241031	172500	26882490	15790	15790	15790	15790	0
122	20241031	172400	26882490	15790	15790	15790	15790	36
123	20241031	172300	26882490	15790	15790	15790	15790	0
124	20241031	172200	26882490	15790	15790	15790	15790	0
125	20241031	172100	26882490	15790	15790	15790	15790	0
126	20241031	172000	26882490	15790	15790	15790	15790	0
127	20241031	171900	26882490	15790	15790	15790	15790	0
128	20241031	171800	26882490	15790	15790	15790	15790	0
129	20241031	171700	26882490	15790	15790	15790	15790	0
130	20241031	171600	26882490	15790	15790	15790	15790	0
131	20241031	171500	26882490	15790	15790	15790	15790	0
132	20241031	171400	26882490	15790	15790	15790	15790	0
133	20241031	171300	26882490	15790	15790	15790	15790	0
134	20241031	171200	26882490	15790	15790	15790	15790	0
135	20241031	171100	26882490	15790	15790	15790	15790	0
136	20241031	171000	26882490	15790	15790	15790	15790	0
137	20241031	170900	26882490	15790	15790	15790	15790	0
138	20241031	170800	26882490	15790	15790	15790	15790	0
139	20241031	170700	26882490	15790	15790	15790	15790	0
140	20241031	170600	26882490	15790	15790	15790	15790	0
141	20241031	170500	26882490	15790	15790	15790	15790	0
142	20241031	170400	26882490	15790	15790	15790	15790	0
143	20241031	170300	26882490	15790	15790	15790	15790	0
144	20241031	170200	26882490	15790	15790	15790	15790	0
145	20241031	170100	26882490	15790	15790	15790	15790	0
146	20241031	170000	26882490	15790	15790	15790	15790	0
147	20241031	165900	26882490	15790	15790	15790	15790	0
148	20241031	165800	26882490	15790	15790	15790	15790	0
149	20241031	165700	26882490	15790	15790	15790	15790	0
150	20241031	165600	26882490	15790	15790	15790	15790	0
151	20241031	165500	26882490	15790	15790	15790	15790	0
152	20241031	165400	26882490	15790	15790	15790	15790	36
153	20241031	165300	26882490	15790	15790	15790	15790	0
154	20241031	165200	26882490	15790	15790	15790	15790	0
155	20241031	165100	26882490	15790	15790	15790	15790	0
156	20241031	165000	26882490	15790	15790	15790	15790	0
157	20241031	164900	26882490	15790	15790	15790	15790	0
158	20241031	164800	26882490	15790	15790	15790	15790	0
159	20241031	164700	26882490	15790	15790	15790	15790	0
160	20241031	164600	26882490	15790	15790	15790	15790	0
161	20241031	164500	26882490	15790	15790	15790	15790	0
162	20241031	164400	26882490	15790	15790	15790	15790	0
163	20241031	164300	26882490	15790	15790	15790	15790	0
164	20241031	164200	26882490	15790	15790	15790	15790	0
165	20241031	164100	26882490	15790	15790	15790	15790	0
166	20241031	164000	26882490	15790	15790	15790	15790	0
167	20241031	163900	26882490	15790	15790	15790	15790	0
168	20241031	163800	26882490	15790	15790	15790	15790	0
169	20241031	163700	26882490	15790	15790	15790	15790	0
170	20241031	163600	26882490	15790	15790	15790	15790	0
171	20241031	163500	26882490	15790	15790	15790	15790	0
172	20241031	163400	26882490	15790	15790	15790	15790	0
173	20241031	163300	26882490	15790	15790	15790	15790	0
174	20241031	163200	26882490	15790	15790	15790	15790	0
175	20241031	163100	26882490	15790	15790	15790	15790	0
176	20241031	163000	26882490	15790	15790	15790	15790	0
177	20241031	162900	26882490	15790	15790	15790	15790	0
178	20241031	162800	26882490	15790	15790	15790	15790	0
179	20241031	162700	26882490	15790	15790	15790	15790	0
180	20241031	162600	26882490	15790	15790	15790	15790	0
181	20241031	162500	26882490	15790	15790	15790	15790	0
182	20241031	162400	26882490	15790	15790	15790	15790	36
183	20241031	162300	26882490	15790	15790	15790	15790	0
184	20241031	162200	26882490	15790	15790	15790	15790	0
185	20241031	162100	26882490	15790	15790	15790	15790	0
186	20241031	162000	26882490	15790	15790	15790	15790	0
187	20241031	161900	26882490	15790	15790	15790	15790	0
188	20241031	161800	26882490	15790	15790	15790	15790	0
189	20241031	161700	26882490	15790	15790	15790	15790	0
190	20241031	161600	26882490	15790	15790	15790	15790	0
191	20241031	161500	26882490	15790	15790	15790	15790	0
192	20241031	161400	26882490	15790	15790	15790	15790	0
193	20241031	161300	26882490	15790	15790	15790	15790	0
194	20241031	161200	26882490	15790	15790	15790	15790	0
195	20241031	161100	26882490	15790	15790	15790	15790	0
196	20241031	161000	26882490	15790	15790	15790	15790	0
197	20241031	160900	26882490	15790	15790	15790	15790	0
198	20241031	160800	26882490	15790	15790	15790	15790	0
199	20241031	160700	26882490	15790	15790	15790	15790	0
200	20241031	160600	26882490	15790	15790	15790	15790	0
201	20241031	160500	26882490	15790	15790	15790	15790	0
202	20241031	160400	26882490	15790	15790	15790	15790	0
203	20241031	160300	26882490	15790	15790	15790	15790	0
204	20241031	160200	26882490	15790	15790	15790	15790	0
205	20241031	160100	26882490	15790	15790	15790	15790	0
206	20241031	160000	26882490	15790	15790	15790	15790	0
207	20241031	155900	26882490	15790	15790	15790	15790	0
208	20241031	155800	26882490	15790	15790	15790	15790	0
209	20241031	155700	26882490	15790	15790	15790	15790	0
210	20241031	155600	26882490	15790	15790	15790	15790	0
211	20241031	155500	26882490	15790	15790	15790	15790	0
212	20241031	155400	26882490	15790	15790	15790	15790	36
213	20241031	155300	26882490	15790	15790	15790	15790	0
214	20241031	155200	26882490	15790	15790	15790	15790	0
215	20241031	155100	26882490	15790	15790	15790	15790	0
216	20241031	155000	26882490	15790	15790	15790	15790	0
217	20241031	154900	26882490	15790	15790	15790	15790	0
218	20241031	154800	26882490	15790	15790	15790	15790	0
219	20241031	154700	26882490	15790	15790	15790	15790	0
220	20241031	154600	26882490	15790	15790	15790	15790	0
221	20241031	154500	26882490	15790	15790	15790	15790	0
222	20241031	154400	26882490	15790	15790	15790	15790	0
223	20241031	154300	26882490	15790	15790	15790	15790	0
224	20241031	154200	26882490	15790	15790	15790	15790	0
225	20241031	154100	26882490	15790	15790	15790	15790	0
226	20241031	154000	26882490	15790	15790	15790	15790	0
227	20241031	153900	26882490	15790	15790	15790	15790	0
228	20241031	153800	26882490	15790	15790	15790	15790	0
229	20241031	153700	26882490	15790	15790	15790	15790	0
230	20241031	153600	26882490	15790	15790	15790	15790	0
231	20241031	153500	26882490	15790	15790	15790	15790	0
232	20241031	153400	26882490	15790	15790	15790	15790	0
233	20241031	153300	26882490	15790	15790	15790	15790	0
234	20241031	153200	26882490	15790	15790	15790	15790	0
235	20241031	153100	26882490	15790	15790	15790	15790	0
236	20241031	153000	26882490	15790	15790	15790	15790	36
237	20241031	152900	26314050	15820	15820	15820	15820	0
238	20241031	152800	26314050	15820	15820	15820	15820	0
239	20241031	152700	26314050	15820	15820	15820	15820	0
240	20241031	152600	26314050	15820	15820	15820	15820	0
241	20241031	152500	26314050	15820	15820	15820	15820	0
242	20241031	152400	26314050	15820	15820	15820	15820	0
243	20241031	152300	26314050	15820	15820	15820	15820	0
244	20241031	152200	26314050	15820	15820	15820	15820	0
245	20241031	152100	26314050	15820	15820	15820	15820	0
246	20241031	152000	26314050	15820	15820	15820	15820	0
247	20241031	151900	26314050	15820	15820	15820	15820	0
248	20241031	151800	26314050	15820	15820	15820	15820	0
249	20241031	151700	26314050	15820	15820	15820	15820	0
250	20241031	151600	26314050	15820	15820	15820	15820	0
251	20241031	151500	26314050	15820	15820	15820	15820	5
252	20241031	151400	26234950	15820	15820	15820	15820	0
253	20241031	151300	26234950	15820	15820	15820	15820	0
254	20241031	151200	26234950	15820	15820	15820	15820	0
255	20241031	151100	26234950	15820	15820	15820	15820	0
256	20241031	151000	26234950	15820	15820	15820	15820	0
257	20241031	150900	26234950	15820	15820	15820	15820	0
258	20241031	150800	26234950	15820	15820	15820	15820	0
259	20241031	150700	26234950	15820	15820	15820	15820	0
260	20241031	150600	26234950	15820	15820	15820	15820	0
261	20241031	150500	26234950	15820	15820	15820	15820	0
262	20241031	150400	26234950	15820	15820	15820	15820	0
263	20241031	150300	26234950	15820	15820	15820	15820	0
264	20241031	150200	26234950	15820	15820	15820	15820	0
265	20241031	150100	26234950	15820	15830	15830	15820	18
266	20241031	150000	25950080	15850	15850	15850	15850	0
267	20241031	145900	25950080	15850	15850	15850	15850	0
268	20241031	145800	25950080	15850	15850	15850	15850	0
269	20241031	145700	25950080	15850	15850	15850	15850	0
270	20241031	145600	25950080	15850	15850	15850	15850	0
271	20241031	145500	25950080	15850	15850	15850	15850	0
272	20241031	145400	25950080	15850	15850	15850	15850	0
273	20241031	145300	25950080	15850	15830	15850	15830	371
274	20241031	145200	20071200	15820	15820	15820	15820	0
275	20241031	145100	20071200	15820	15820	15820	15820	0
276	20241031	145000	20071200	15820	15820	15820	15820	0
277	20241031	144900	20071200	15820	15820	15820	15820	0
278	20241031	144800	20071200	15820	15820	15820	15820	0
279	20241031	144700	20071200	15820	15820	15820	15820	0
280	20241031	144600	20071200	15820	15820	15820	15820	0
281	20241031	144500	20071200	15820	15820	15820	15820	0
282	20241031	144400	20071200	15820	15820	15820	15820	0
283	20241031	144300	20071200	15820	15820	15820	15820	0
284	20241031	144200	20071200	15820	15820	15820	15820	0
285	20241031	144100	20071200	15820	15820	15820	15820	0
286	20241031	144000	20071200	15820	15820	15820	15820	0
287	20241031	143900	20071200	15820	15820	15820	15820	0
288	20241031	143800	20071200	15820	15820	15820	15820	0
289	20241031	143700	20071200	15820	15820	15820	15820	0
290	20241031	143600	20071200	15820	15820	15820	15820	0
291	20241031	143500	20071200	15820	15820	15820	15820	0
292	20241031	143400	20071200	15820	15820	15820	15820	0
293	20241031	143300	20071200	15820	15810	15820	15810	49
294	20241031	143200	19296480	15780	15780	15780	15780	0
295	20241031	143100	19296480	15780	15780	15780	15780	0
296	20241031	143000	19296480	15780	15780	15780	15780	0
297	20241031	142900	19296480	15780	15780	15780	15780	0
298	20241031	142800	19296480	15780	15780	15780	15780	22
299	20241031	142700	18949320	15780	15780	15780	15780	0
300	20241031	142600	18949320	15780	15780	15780	15780	0
301	20241031	142500	18949320	15780	15780	15780	15780	0
302	20241031	142400	18949320	15780	15780	15780	15780	0
303	20241031	142300	18949320	15780	15780	15780	15780	0
304	20241031	142200	18949320	15780	15780	15780	15780	0
305	20241031	142100	18949320	15780	15780	15780	15780	1
306	20241031	142000	18933540	15780	15800	15800	15780	59
307	20241031	141900	18001370	15810	15810	15810	15810	0
308	20241031	141800	18001370	15810	15810	15810	15810	0
309	20241031	141700	18001370	15810	15810	15810	15810	0
310	20241031	141600	18001370	15810	15810	15810	15810	0
311	20241031	141500	18001370	15810	15810	15810	15810	0
312	20241031	141400	18001370	15810	15810	15810	15810	2
313	20241031	141300	17969750	15800	15800	15800	15800	0
314	20241031	141200	17969750	15800	15800	15800	15800	0
315	20241031	141100	17969750	15800	15800	15800	15800	0
316	20241031	141000	17969750	15800	15800	15800	15800	0
317	20241031	140900	17969750	15800	15800	15800	15800	0
318	20241031	140800	17969750	15800	15800	15800	15800	0
319	20241031	140700	17969750	15800	15800	15800	15800	0
320	20241031	140600	17969750	15800	15800	15800	15800	0
321	20241031	140500	17969750	15800	15800	15800	15800	0
322	20241031	140400	17969750	15800	15800	15800	15800	0
323	20241031	140300	17969750	15800	15800	15800	15800	0
324	20241031	140200	17969750	15800	15800	15800	15800	0
325	20241031	140100	17969750	15800	15800	15800	15800	0
326	20241031	140000	17969750	15800	15800	15800	15800	0
327	20241031	135900	17969750	15800	15800	15800	15800	0
328	20241031	135800	17969750	15800	15800	15800	15800	0
329	20241031	135700	17969750	15800	15800	15800	15800	0
330	20241031	135600	17969750	15800	15800	15800	15800	0
331	20241031	135500	17969750	15800	15800	15800	15800	0
332	20241031	135400	17969750	15800	15800	15800	15800	0
333	20241031	135300	17969750	15800	15800	15800	15800	0
334	20241031	135200	17969750	15800	15810	15810	15800	100
335	20241031	135100	16389440	15750	15750	15750	15750	0
336	20241031	135000	16389440	15750	15750	15750	15750	0
337	20241031	134900	16389440	15750	15750	15750	15750	0
338	20241031	134800	16389440	15750	15750	15750	15750	0
339	20241031	134700	16389440	15750	15750	15750	15750	0
340	20241031	134600	16389440	15750	15750	15750	15750	0
341	20241031	134500	16389440	15750	15750	15750	15750	0
342	20241031	134400	16389440	15750	15750	15750	15750	0
343	20241031	134300	16389440	15750	15750	15750	15750	0
344	20241031	134200	16389440	15750	15750	15750	15750	0
345	20241031	134100	16389440	15750	15750	15750	15750	0
346	20241031	134000	16389440	15750	15750	15750	15750	0
347	20241031	133900	16389440	15750	15750	15750	15750	0
348	20241031	133800	16389440	15750	15750	15750	15750	0
349	20241031	133700	16389440	15750	15750	15750	15750	0
350	20241031	133600	16389440	15750	15750	15750	15750	0
351	20241031	133500	16389440	15750	15750	15750	15750	0
352	20241031	133400	16389440	15750	15750	15750	15750	0
353	20241031	133300	16389440	15750	15750	15750	15750	0
354	20241031	133200	16389440	15750	15750	15750	15750	0
355	20241031	133100	16389440	15750	15750	15750	15750	0
356	20241031	133000	16389440	15750	15750	15750	15750	0
357	20241031	132900	16389440	15750	15750	15750	15750	0
358	20241031	132800	16389440	15750	15750	15750	15750	0
359	20241031	132700	16389440	15750	15750	15750	15750	0
360	20241031	132600	16389440	15750	15750	15750	15750	0
361	20241031	132500	16389440	15750	15750	15750	15750	0
362	20241031	132400	16389440	15750	15750	15750	15750	0
363	20241031	132300	16389440	15750	15750	15750	15750	0
364	20241031	132200	16389440	15750	15750	15750	15750	0
365	20241031	132100	16389440	15750	15750	15750	15750	0
366	20241031	132000	16389440	15750	15750	15750	15750	0
367	20241031	131900	16389440	15750	15750	15750	15750	0
368	20241031	131800	16389440	15750	15750	15750	15750	0
369	20241031	131700	16389440	15750	15750	15750	15750	0
370	20241031	131600	16389440	15750	15750	15750	15750	0
371	20241031	131500	16389440	15750	15750	15750	15750	0
372	20241031	131400	16389440	15750	15750	15750	15750	0
373	20241031	131300	16389440	15750	15750	15750	15750	0
374	20241031	131200	16389440	15750	15750	15750	15750	0
375	20241031	131100	16389440	15750	15830	15830	15750	290
376	20241031	131000	11810210	15840	15840	15840	15840	0
377	20241031	130900	11810210	15840	15840	15840	15840	0
378	20241031	130800	11810210	15840	15840	15840	15840	0
379	20241031	130700	11810210	15840	15840	15840	15840	0
380	20241031	130600	11810210	15840	15840	15840	15840	0
381	20241031	130500	11810210	15840	15840	15840	15840	0
382	20241031	130400	11810210	15840	15840	15840	15840	19
383	20241031	130300	11509250	15840	15840	15840	15840	0
384	20241031	130200	11509250	15840	15840	15840	15840	1
385	20241031	130100	11493410	15840	15840	15840	15840	0
386	20241031	130000	11493410	15840	15840	15840	15840	0
387	20241031	125900	11493410	15840	15840	15840	15840	0
388	20241031	125800	11493410	15840	15840	15840	15840	3
389	20241031	125700	11445890	15840	15840	15840	15840	0
390	20241031	125600	11445890	15840	15830	15840	15830	17
391	20241031	125500	11176630	15830	15830	15830	15830	0
392	20241031	125400	11176630	15830	15830	15830	15830	0
393	20241031	125300	11176630	15830	15830	15830	15830	0
394	20241031	125200	11176630	15830	15830	15830	15830	0
395	20241031	125100	11176630	15830	15830	15830	15830	0
396	20241031	125000	11176630	15830	15830	15830	15830	0
397	20241031	124900	11176630	15830	15830	15830	15830	0
398	20241031	124800	11176630	15830	15830	15830	15830	0
399	20241031	124700	11176630	15830	15830	15830	15830	0
400	20241031	124600	11176630	15830	15830	15830	15830	0
401	20241031	124500	11176630	15830	15830	15830	15830	2
402	20241031	124400	11144970	15830	15830	15830	15830	0
403	20241031	124300	11144970	15830	15830	15830	15830	0
404	20241031	124200	11144970	15830	15830	15830	15830	0
405	20241031	124100	11144970	15830	15830	15830	15830	0
406	20241031	124000	11144970	15830	15830	15830	15830	0
407	20241031	123900	11144970	15830	15830	15830	15830	148
408	20241031	123800	8802130	15820	15820	15820	15820	0
409	20241031	123700	8802130	15820	15820	15820	15820	0
410	20241031	123600	8802130	15820	15820	15820	15820	0
411	20241031	123500	8802130	15820	15820	15820	15820	27
412	20241031	123400	8374990	15810	15810	15810	15810	0
413	20241031	123300	8374990	15810	15810	15810	15810	9
414	20241031	123200	8232700	15810	15810	15810	15810	1
415	20241031	123100	8216890	15810	15810	15810	15810	0
416	20241031	123000	8216890	15810	15810	15810	15810	0
417	20241031	122900	8216890	15810	15810	15810	15810	0
418	20241031	122800	8216890	15810	15810	15810	15810	0
419	20241031	122700	8216890	15810	15810	15810	15810	0
420	20241031	122600	8216890	15810	15810	15810	15810	30
421	20241031	122500	7742590	15800	15800	15800	15800	0
422	20241031	122400	7742590	15800	15800	15800	15800	0
423	20241031	122300	7742590	15800	15800	15800	15800	0
424	20241031	122200	7742590	15800	15800	15800	15800	0
425	20241031	122100	7742590	15800	15800	15800	15800	12
426	20241031	122000	7552990	15790	15790	15790	15790	3
427	20241031	121900	7505620	15800	15800	15800	15800	0
428	20241031	121800	7505620	15800	15800	15800	15800	0
429	20241031	121700	7505620	15800	15800	15800	15800	0
430	20241031	121600	7505620	15800	15800	15800	15800	0
431	20241031	121500	7505620	15800	15800	15800	15800	0
432	20241031	121400	7505620	15800	15800	15800	15800	1
433	20241031	121300	7489820	15790	15790	15790	15790	0
434	20241031	121200	7489820	15790	15790	15790	15790	0
435	20241031	121100	7489820	15790	15790	15790	15790	0
436	20241031	121000	7489820	15790	15790	15790	15790	0
437	20241031	120900	7489820	15790	15790	15790	15790	0
438	20241031	120800	7489820	15790	15790	15790	15790	0
439	20241031	120700	7489820	15790	15790	15790	15790	0
440	20241031	120600	7489820	15790	15790	15790	15790	0
441	20241031	120500	7489820	15790	15790	15790	15790	0
442	20241031	120400	7489820	15790	15790	15790	15790	0
443	20241031	120300	7489820	15790	15790	15790	15790	0
444	20241031	120200	7489820	15790	15790	15790	15790	0
445	20241031	120100	7489820	15790	15790	15790	15790	0
446	20241031	120000	7489820	15790	15790	15790	15790	0
447	20241031	115900	7489820	15790	15790	15790	15790	0
448	20241031	115800	7489820	15790	15790	15790	15790	0
449	20241031	115700	7489820	15790	15790	15790	15790	0
450	20241031	115600	7489820	15790	15790	15790	15790	0
451	20241031	115500	7489820	15790	15790	15790	15790	0
452	20241031	115400	7489820	15790	15790	15790	15790	0
453	20241031	115300	7489820	15790	15790	15790	15790	0
454	20241031	115200	7489820	15790	15790	15790	15790	0
455	20241031	115100	7489820	15790	15790	15790	15790	0
456	20241031	115000	7489820	15790	15790	15790	15790	0
457	20241031	114900	7489820	15790	15790	15790	15790	0
458	20241031	114800	7489820	15790	15790	15790	15790	0
459	20241031	114700	7489820	15790	15790	15790	15790	0
460	20241031	114600	7489820	15790	15790	15790	15790	0
461	20241031	114500	7489820	15790	15790	15790	15790	0
462	20241031	114400	7489820	15790	15790	15790	15790	40
463	20241031	114300	6858220	15790	15790	15790	15790	0
464	20241031	114200	6858220	15790	15790	15790	15790	0
465	20241031	114100	6858220	15790	15790	15790	15790	0
466	20241031	114000	6858220	15790	15790	15790	15790	0
467	20241031	113900	6858220	15790	15790	15790	15790	0
468	20241031	113800	6858220	15790	15790	15790	15790	0
469	20241031	113700	6858220	15790	15790	15790	15790	0
470	20241031	113600	6858220	15790	15790	15790	15790	0
471	20241031	113500	6858220	15790	15820	15820	15790	5
472	20241031	113400	6779230	15820	15820	15820	15820	0
473	20241031	113300	6779230	15820	15820	15820	15820	3
474	20241031	113200	6731770	15810	15810	15810	15810	2
475	20241031	113100	6700150	15810	15800	15810	15800	22
476	20241031	113000	6352470	15790	15790	15790	15790	0
477	20241031	112900	6352470	15790	15790	15790	15790	0
478	20241031	112800	6352470	15790	15790	15790	15790	0
479	20241031	112700	6352470	15790	15790	15790	15790	0
480	20241031	112600	6352470	15790	15790	15790	15790	0
481	20241031	112500	6352470	15790	15790	15790	15790	0
482	20241031	112400	6352470	15790	15790	15790	15790	0
483	20241031	112300	6352470	15790	15790	15790	15790	0
484	20241031	112200	6352470	15790	15790	15790	15790	0
485	20241031	112100	6352470	15790	15790	15790	15790	0
486	20241031	112000	6352470	15790	15790	15790	15790	0
487	20241031	111900	6352470	15790	15790	15790	15790	0
488	20241031	111800	6352470	15790	15790	15790	15790	0
489	20241031	111700	6352470	15790	15790	15790	15790	0
490	20241031	111600	6352470	15790	15790	15790	15790	0
491	20241031	111500	6352470	15790	15790	15790	15790	3
492	20241031	111400	6305100	15810	15810	15810	15810	0
493	20241031	111300	6305100	15810	15810	15810	15810	1
494	20241031	111200	6289290	15810	15810	15810	15810	0
495	20241031	111100	6289290	15810	15810	15810	15810	0
496	20241031	111000	6289290	15810	15810	15810	15810	0
497	20241031	110900	6289290	15810	15790	15810	15790	5
498	20241031	110800	6210320	15820	15820	15820	15820	0
499	20241031	110700	6210320	15820	15820	15820	15820	0
500	20241031	110600	6210320	15820	15820	15820	15820	0
501	20241031	110500	6210320	15820	15820	15820	15820	0
502	20241031	110400	6210320	15820	15820	15820	15820	0
503	20241031	110300	6210320	15820	15820	15820	15820	0
504	20241031	110200	6210320	15820	15820	15820	15820	0
505	20241031	110100	6210320	15820	15820	15820	15820	0
506	20241031	110000	6210320	15820	15820	15820	15820	1
507	20241031	105900	6194500	15810	15810	15810	15810	0
508	20241031	105800	6194500	15810	15810	15810	15810	0
509	20241031	105700	6194500	15810	15810	15810	15810	0
510	20241031	105600	6194500	15810	15810	15810	15810	0
511	20241031	105500	6194500	15810	15810	15810	15810	8
512	20241031	105400	6068020	15820	15820	15820	15820	0
513	20241031	105300	6068020	15820	15820	15820	15820	0
514	20241031	105200	6068020	15820	15810	15820	15810	7
515	20241031	105100	5957300	15810	15810	15810	15810	0
516	20241031	105000	5957300	15810	15810	15810	15810	0
517	20241031	104900	5957300	15810	15810	15810	15810	0
518	20241031	104800	5957300	15810	15810	15810	15810	0
519	20241031	104700	5957300	15810	15810	15810	15810	0
520	20241031	104600	5957300	15810	15810	15810	15810	0
521	20241031	104500	5957300	15810	15810	15810	15810	0
522	20241031	104400	5957300	15810	15810	15810	15810	0
523	20241031	104300	5957300	15810	15810	15810	15810	0
524	20241031	104200	5957300	15810	15810	15810	15810	50
525	20241031	104100	5166800	15800	15800	15800	15800	0
526	20241031	104000	5166800	15800	15800	15800	15800	0
527	20241031	103900	5166800	15800	15800	15800	15800	0
528	20241031	103800	5166800	15800	15800	15800	15800	0
529	20241031	103700	5166800	15800	15800	15800	15800	0
530	20241031	103600	5166800	15800	15800	15800	15800	5
531	20241031	103500	5087800	15780	15780	15780	15780	0
532	20241031	103400	5087800	15780	15780	15780	15780	0
533	20241031	103300	5087800	15780	15780	15780	15780	0
534	20241031	103200	5087800	15780	15780	15780	15780	0
535	20241031	103100	5087800	15780	15780	15780	15780	0
536	20241031	103000	5087800	15780	15780	15780	15780	0
537	20241031	102900	5087800	15780	15780	15780	15780	0
538	20241031	102800	5087800	15780	15780	15780	15780	0
539	20241031	102700	5087800	15780	15780	15780	15780	0
540	20241031	102600	5087800	15780	15780	15780	15780	0
541	20241031	102500	5087800	15780	15780	15780	15780	0
542	20241031	102400	5087800	15780	15780	15780	15780	0
543	20241031	102300	5087800	15780	15780	15780	15780	0
544	20241031	102200	5087800	15780	15780	15780	15780	0
545	20241031	102100	5087800	15780	15780	15780	15780	0
546	20241031	102000	5087800	15780	15790	15790	15780	28
547	20241031	101900	4645710	15790	15790	15790	15790	0
548	20241031	101800	4645710	15790	15790	15790	15790	0
549	20241031	101700	4645710	15790	15790	15790	15790	0
550	20241031	101600	4645710	15790	15790	15790	15790	0
551	20241031	101500	4645710	15790	15790	15790	15790	0
552	20241031	101400	4645710	15790	15790	15790	15790	0
553	20241031	101300	4645710	15790	15790	15790	15790	0
554	20241031	101200	4645710	15790	15790	15790	15790	0
555	20241031	101100	4645710	15790	15790	15790	15790	0
556	20241031	101000	4645710	15790	15790	15790	15790	0
557	20241031	100900	4645710	15790	15790	15790	15790	0
558	20241031	100800	4645710	15790	15790	15790	15790	0
559	20241031	100700	4645710	15790	15790	15790	15790	0
560	20241031	100600	4645710	15790	15790	15790	15790	0
561	20241031	100500	4645710	15790	15790	15790	15790	6
562	20241031	100400	4550970	15830	15830	15830	15830	0
563	20241031	100300	4550970	15830	15830	15830	15830	0
564	20241031	100200	4550970	15830	15830	15830	15830	0
565	20241031	100100	4550970	15830	15830	15830	15830	0
566	20241031	100000	4550970	15830	15830	15830	15830	0
567	20241031	095900	4550970	15830	15830	15830	15830	0
568	20241031	095800	4550970	15830	15830	15830	15830	0
569	20241031	095700	4550970	15830	15830	15830	15830	0
570	20241031	095600	4550970	15830	15830	15830	15830	0
571	20241031	095500	4550970	15830	15830	15830	15830	0
572	20241031	095400	4550970	15830	15830	15830	15830	0
573	20241031	095300	4550970	15830	15830	15830	15830	102
574	20241031	095200	2936310	15830	15830	15830	15830	0
575	20241031	095100	2936310	15830	15830	15830	15830	0
576	20241031	095000	2936310	15830	15830	15830	15830	0
577	20241031	094900	2936310	15830	15830	15830	15830	0
578	20241031	094800	2936310	15830	15820	15830	15820	5
579	20241031	094700	2857170	15830	15830	15830	15830	0
580	20241031	094600	2857170	15830	15830	15830	15830	0
581	20241031	094500	2857170	15830	15830	15830	15830	0
582	20241031	094400	2857170	15830	15830	15830	15830	0
583	20241031	094300	2857170	15830	15830	15830	15830	0
584	20241031	094200	2857170	15830	15830	15830	15830	0
585	20241031	094100	2857170	15830	15830	15830	15830	5
586	20241031	094000	2778020	15780	15780	15780	15780	0
587	20241031	093900	2778020	15780	15780	15780	15780	0
588	20241031	093800	2778020	15780	15780	15780	15780	0
589	20241031	093700	2778020	15780	15780	15780	15780	0
590	20241031	093600	2778020	15780	15780	15780	15780	0
591	20241031	093500	2778020	15780	15780	15780	15780	0
592	20241031	093400	2778020	15780	15780	15780	15780	0
593	20241031	093300	2778020	15780	15790	15790	15780	62
594	20241031	093200	1799630	15780	15780	15780	15780	0
595	20241031	093100	1799630	15780	15780	15780	15780	0
596	20241031	093000	1799630	15780	15780	15780	15780	0
597	20241031	092900	1799630	15780	15780	15780	15780	0
598	20241031	092800	1799630	15780	15780	15780	15780	0
599	20241031	092700	1799630	15780	15780	15780	15780	0
600	20241031	092600	1799630	15780	15780	15780	15780	0
601	20241031	092500	1799630	15780	15780	15780	15780	0
602	20241031	092400	1799630	15780	15780	15780	15780	0
603	20241031	092300	1799630	15780	15780	15780	15780	0
604	20241031	092200	1799630	15780	15780	15780	15780	0
605	20241031	092100	1799630	15780	15780	15780	15780	0
606	20241031	092000	1799630	15780	15780	15780	15780	0
607	20241031	091900	1799630	15780	15780	15780	15780	0
608	20241031	091800	1799630	15780	15790	15790	15780	44
609	20241031	091700	1105300	15790	15790	15790	15790	0
610	20241031	091600	1105300	15790	15790	15790	15790	0
611	20241031	091500	1105300	15790	15790	15790	15790	0
612	20241031	091400	1105300	15790	15790	15790	15790	0
613	20241031	091300	1105300	15790	15790	15790	15790	0
614	20241031	091200	1105300	15790	15790	15790	15790	0
615	20241031	091100	1105300	15790	15790	15790	15790	66
616	20241031	091000	63160	15790	15790	15790	15790	4
617	20241031	090900	0	15790	15790	15790	15790	0
618	20241031	090800	0	15790	15790	15790	15790	0
619	20241031	090700	0	15790	15790	15790	15790	0
620	20241031	090600	0	15790	15790	15790	15790	0
621	20241031	090500	0	15790	15790	15790	15790	0
622	20241031	090400	0	15790	15790	15790	15790	0
623	20241031	090300	0	15790	15790	15790	15790	0
624	20241031	090200	0	15790	15790	15790	15790	0
625	20241031	090100	0	15790	15790	15790	15790	0
626	20241031	090000	0	15790	15790	15790	15790	0