KissMeData/013580/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190000	146463150	13270	13270	13270	13270	163
3	20241031	185900	146463150	13270	13270	13270	13270	0
4	20241031	185800	146463150	13270	13270	13270	13270	0
5	20241031	185700	146463150	13270	13270	13270	13270	0
6	20241031	185600	146463150	13270	13270	13270	13270	0
7	20241031	185500	146463150	13270	13270	13270	13270	0
8	20241031	185400	146463150	13270	13270	13270	13270	0
9	20241031	185300	146463150	13270	13270	13270	13270	0
10	20241031	185200	146463150	13270	13270	13270	13270	0
11	20241031	185100	146463150	13270	13270	13270	13270	0
12	20241031	185000	146463150	13270	13270	13270	13270	0
13	20241031	184900	146463150	13270	13270	13270	13270	0
14	20241031	184800	146463150	13270	13270	13270	13270	0
15	20241031	184700	146463150	13270	13270	13270	13270	0
16	20241031	184600	146463150	13270	13270	13270	13270	0
17	20241031	184500	146463150	13270	13270	13270	13270	0
18	20241031	184400	146463150	13270	13270	13270	13270	0
19	20241031	184300	146463150	13270	13270	13270	13270	0
20	20241031	184200	146463150	13270	13270	13270	13270	0
21	20241031	184100	146463150	13270	13270	13270	13270	0
22	20241031	184000	146463150	13270	13270	13270	13270	0
23	20241031	183900	146463150	13270	13270	13270	13270	0
24	20241031	183800	146463150	13270	13270	13270	13270	0
25	20241031	183700	146463150	13270	13270	13270	13270	0
26	20241031	183600	146463150	13270	13270	13270	13270	0
27	20241031	183500	146463150	13270	13270	13270	13270	0
28	20241031	183400	146463150	13270	13270	13270	13270	0
29	20241031	183300	146463150	13270	13270	13270	13270	0
30	20241031	183200	146463150	13270	13270	13270	13270	0
31	20241031	183100	146463150	13270	13270	13270	13270	0
32	20241031	183000	146463150	13270	13270	13270	13270	163
33	20241031	182900	146463150	13270	13270	13270	13270	0
34	20241031	182800	146463150	13270	13270	13270	13270	0
35	20241031	182700	146463150	13270	13270	13270	13270	0
36	20241031	182600	146463150	13270	13270	13270	13270	0
37	20241031	182500	146463150	13270	13270	13270	13270	0
38	20241031	182400	146463150	13270	13270	13270	13270	0
39	20241031	182300	146463150	13270	13270	13270	13270	0
40	20241031	182200	146463150	13270	13270	13270	13270	0
41	20241031	182100	146463150	13270	13270	13270	13270	0
42	20241031	182000	146463150	13270	13270	13270	13270	0
43	20241031	181900	146463150	13270	13270	13270	13270	0
44	20241031	181800	146463150	13270	13270	13270	13270	0
45	20241031	181700	146463150	13270	13270	13270	13270	0
46	20241031	181600	146463150	13270	13270	13270	13270	0
47	20241031	181500	146463150	13270	13270	13270	13270	0
48	20241031	181400	146463150	13270	13270	13270	13270	0
49	20241031	181300	146463150	13270	13270	13270	13270	0
50	20241031	181200	146463150	13270	13270	13270	13270	0
51	20241031	181100	146463150	13270	13270	13270	13270	0
52	20241031	181000	146463150	13270	13270	13270	13270	0
53	20241031	180900	146463150	13270	13270	13270	13270	0
54	20241031	180800	146463150	13270	13270	13270	13270	0
55	20241031	180700	146463150	13270	13270	13270	13270	0
56	20241031	180600	146463150	13270	13270	13270	13270	0
57	20241031	180500	146463150	13270	13270	13270	13270	0
58	20241031	180400	146463150	13270	13270	13270	13270	0
59	20241031	180300	146463150	13270	13270	13270	13270	0
60	20241031	180200	146463150	13270	13270	13270	13270	0
61	20241031	180100	146463150	13270	13270	13270	13270	0
62	20241031	180000	146463150	13270	13270	13270	13270	163
63	20241031	175900	146463150	13270	13270	13270	13270	0
64	20241031	175800	146463150	13270	13270	13270	13270	0
65	20241031	175700	146463150	13270	13270	13270	13270	0
66	20241031	175600	146463150	13270	13270	13270	13270	0
67	20241031	175500	146463150	13270	13270	13270	13270	0
68	20241031	175400	146463150	13270	13270	13270	13270	0
69	20241031	175300	146463150	13270	13270	13270	13270	0
70	20241031	175200	146463150	13270	13270	13270	13270	0
71	20241031	175100	146463150	13270	13270	13270	13270	0
72	20241031	175000	146463150	13270	13270	13270	13270	0
73	20241031	174900	146463150	13270	13270	13270	13270	0
74	20241031	174800	146463150	13270	13270	13270	13270	0
75	20241031	174700	146463150	13270	13270	13270	13270	0
76	20241031	174600	146463150	13270	13270	13270	13270	0
77	20241031	174500	146463150	13270	13270	13270	13270	0
78	20241031	174400	146463150	13270	13270	13270	13270	0
79	20241031	174300	146463150	13270	13270	13270	13270	0
80	20241031	174200	146463150	13270	13270	13270	13270	0
81	20241031	174100	146463150	13270	13270	13270	13270	0
82	20241031	174000	146463150	13270	13270	13270	13270	0
83	20241031	173900	146463150	13270	13270	13270	13270	0
84	20241031	173800	146463150	13270	13270	13270	13270	0
85	20241031	173700	146463150	13270	13270	13270	13270	0
86	20241031	173600	146463150	13270	13270	13270	13270	0
87	20241031	173500	146463150	13270	13270	13270	13270	0
88	20241031	173400	146463150	13270	13270	13270	13270	0
89	20241031	173300	146463150	13270	13270	13270	13270	0
90	20241031	173200	146463150	13270	13270	13270	13270	0
91	20241031	173100	146463150	13270	13270	13270	13270	0
92	20241031	173000	146463150	13270	13270	13270	13270	163
93	20241031	172900	146463150	13270	13270	13270	13270	0
94	20241031	172800	146463150	13270	13270	13270	13270	0
95	20241031	172700	146463150	13270	13270	13270	13270	0
96	20241031	172600	146463150	13270	13270	13270	13270	0
97	20241031	172500	146463150	13270	13270	13270	13270	0
98	20241031	172400	146463150	13270	13270	13270	13270	0
99	20241031	172300	146463150	13270	13270	13270	13270	0
100	20241031	172200	146463150	13270	13270	13270	13270	0
101	20241031	172100	146463150	13270	13270	13270	13270	0
102	20241031	172000	146463150	13270	13270	13270	13270	0
103	20241031	171900	146463150	13270	13270	13270	13270	0
104	20241031	171800	146463150	13270	13270	13270	13270	0
105	20241031	171700	146463150	13270	13270	13270	13270	0
106	20241031	171600	146463150	13270	13270	13270	13270	0
107	20241031	171500	146463150	13270	13270	13270	13270	0
108	20241031	171400	146463150	13270	13270	13270	13270	0
109	20241031	171300	146463150	13270	13270	13270	13270	0
110	20241031	171200	146463150	13270	13270	13270	13270	0
111	20241031	171100	146463150	13270	13270	13270	13270	0
112	20241031	171000	146463150	13270	13270	13270	13270	0
113	20241031	170900	146463150	13270	13270	13270	13270	0
114	20241031	170800	146463150	13270	13270	13270	13270	0
115	20241031	170700	146463150	13270	13270	13270	13270	0
116	20241031	170600	146463150	13270	13270	13270	13270	0
117	20241031	170500	146463150	13270	13270	13270	13270	0
118	20241031	170400	146463150	13270	13270	13270	13270	0
119	20241031	170300	146463150	13270	13270	13270	13270	0
120	20241031	170200	146463150	13270	13270	13270	13270	0
121	20241031	170100	146463150	13270	13270	13270	13270	0
122	20241031	170000	146463150	13270	13270	13270	13270	163
123	20241031	165900	146463150	13270	13270	13270	13270	0
124	20241031	165800	146463150	13270	13270	13270	13270	0
125	20241031	165700	146463150	13270	13270	13270	13270	0
126	20241031	165600	146463150	13270	13270	13270	13270	0
127	20241031	165500	146463150	13270	13270	13270	13270	0
128	20241031	165400	146463150	13270	13270	13270	13270	0
129	20241031	165300	146463150	13270	13270	13270	13270	0
130	20241031	165200	146463150	13270	13270	13270	13270	0
131	20241031	165100	146463150	13270	13270	13270	13270	0
132	20241031	165000	146463150	13270	13270	13270	13270	0
133	20241031	164900	146463150	13270	13270	13270	13270	0
134	20241031	164800	146463150	13270	13270	13270	13270	0
135	20241031	164700	146463150	13270	13270	13270	13270	0
136	20241031	164600	146463150	13270	13270	13270	13270	0
137	20241031	164500	146463150	13270	13270	13270	13270	0
138	20241031	164400	146463150	13270	13270	13270	13270	0
139	20241031	164300	146463150	13270	13270	13270	13270	0
140	20241031	164200	146463150	13270	13270	13270	13270	0
141	20241031	164100	146463150	13270	13270	13270	13270	0
142	20241031	164000	146463150	13270	13270	13270	13270	0
143	20241031	163900	146463150	13270	13270	13270	13270	0
144	20241031	163800	146463150	13270	13270	13270	13270	0
145	20241031	163700	146463150	13270	13270	13270	13270	0
146	20241031	163600	146463150	13270	13270	13270	13270	0
147	20241031	163500	146463150	13270	13270	13270	13270	0
148	20241031	163400	146463150	13270	13270	13270	13270	0
149	20241031	163300	146463150	13270	13270	13270	13270	0
150	20241031	163200	146463150	13270	13270	13270	13270	0
151	20241031	163100	146463150	13270	13270	13270	13270	0
152	20241031	163000	146463150	13270	13270	13270	13270	163
153	20241031	162900	146463150	13270	13270	13270	13270	0
154	20241031	162800	146463150	13270	13270	13270	13270	0
155	20241031	162700	146463150	13270	13270	13270	13270	0
156	20241031	162600	146463150	13270	13270	13270	13270	0
157	20241031	162500	146463150	13270	13270	13270	13270	0
158	20241031	162400	146463150	13270	13270	13270	13270	0
159	20241031	162300	146463150	13270	13270	13270	13270	0
160	20241031	162200	146463150	13270	13270	13270	13270	0
161	20241031	162100	146463150	13270	13270	13270	13270	0
162	20241031	162000	146463150	13270	13270	13270	13270	0
163	20241031	161900	146463150	13270	13270	13270	13270	0
164	20241031	161800	146463150	13270	13270	13270	13270	0
165	20241031	161700	146463150	13270	13270	13270	13270	0
166	20241031	161600	146463150	13270	13270	13270	13270	0
167	20241031	161500	146463150	13270	13270	13270	13270	0
168	20241031	161400	146463150	13270	13270	13270	13270	0
169	20241031	161300	146463150	13270	13270	13270	13270	0
170	20241031	161200	146463150	13270	13270	13270	13270	0
171	20241031	161100	146463150	13270	13270	13270	13270	0
172	20241031	161000	146463150	13270	13270	13270	13270	0
173	20241031	160900	146463150	13270	13270	13270	13270	0
174	20241031	160800	146463150	13270	13270	13270	13270	0
175	20241031	160700	146463150	13270	13270	13270	13270	0
176	20241031	160600	146463150	13270	13270	13270	13270	0
177	20241031	160500	146463150	13270	13270	13270	13270	0
178	20241031	160400	146463150	13270	13270	13270	13270	0
179	20241031	160300	146463150	13270	13270	13270	13270	0
180	20241031	160200	146463150	13270	13270	13270	13270	0
181	20241031	160100	146463150	13270	13270	13270	13270	0
182	20241031	160000	146463150	13270	13270	13270	13270	163
183	20241031	155900	146463150	13270	13270	13270	13270	0
184	20241031	155800	146463150	13270	13270	13270	13270	0
185	20241031	155700	146463150	13270	13270	13270	13270	0
186	20241031	155600	146463150	13270	13270	13270	13270	0
187	20241031	155500	146463150	13270	13270	13270	13270	0
188	20241031	155400	146463150	13270	13270	13270	13270	0
189	20241031	155300	146463150	13270	13270	13270	13270	0
190	20241031	155200	146463150	13270	13270	13270	13270	0
191	20241031	155100	146463150	13270	13270	13270	13270	0
192	20241031	155000	146463150	13270	13270	13270	13270	0
193	20241031	154900	146463150	13270	13270	13270	13270	0
194	20241031	154800	146463150	13270	13270	13270	13270	0
195	20241031	154700	146463150	13270	13270	13270	13270	0
196	20241031	154600	146463150	13270	13270	13270	13270	0
197	20241031	154500	146463150	13270	13270	13270	13270	0
198	20241031	154400	146463150	13270	13270	13270	13270	0
199	20241031	154300	146463150	13270	13270	13270	13270	0
200	20241031	154200	146463150	13270	13270	13270	13270	0
201	20241031	154100	146463150	13270	13270	13270	13270	0
202	20241031	154000	146463150	13270	13270	13270	13270	0
203	20241031	153900	146463150	13270	13270	13270	13270	0
204	20241031	153800	146463150	13270	13270	13270	13270	0
205	20241031	153700	146463150	13270	13270	13270	13270	0
206	20241031	153600	146463150	13270	13270	13270	13270	0
207	20241031	153500	146463150	13270	13270	13270	13270	0
208	20241031	153400	146463150	13270	13270	13270	13270	0
209	20241031	153300	146463150	13270	13270	13270	13270	0
210	20241031	153200	146463150	13270	13270	13270	13270	0
211	20241031	153100	146463150	13270	13270	13270	13270	0
212	20241031	153000	146463150	13270	13270	13270	13270	326
213	20241031	152900	144300140	13220	13220	13220	13220	0
214	20241031	152800	144300140	13220	13220	13220	13220	0
215	20241031	152700	144300140	13220	13220	13220	13220	0
216	20241031	152600	144300140	13220	13220	13220	13220	0
217	20241031	152500	144300140	13220	13220	13220	13220	0
218	20241031	152400	144300140	13220	13220	13220	13220	0
219	20241031	152300	144300140	13220	13220	13220	13220	0
220	20241031	152200	144300140	13220	13220	13220	13220	0
221	20241031	152100	144300140	13220	13220	13220	13220	0
222	20241031	152000	144300140	13220	13220	13220	13220	0
223	20241031	151900	144300140	13220	13230	13230	13220	144
224	20241031	151800	142396330	13240	13240	13240	13240	0
225	20241031	151700	142396330	13240	13240	13240	13240	0
226	20241031	151600	142396330	13240	13240	13240	13240	0
227	20241031	151500	142396330	13240	13240	13240	13240	0
228	20241031	151400	142396330	13240	13250	13250	13240	133
229	20241031	151300	140635280	13260	13260	13260	13260	0
230	20241031	151200	140635280	13260	13260	13260	13260	1
231	20241031	151100	140622020	13250	13250	13250	13250	0
232	20241031	151000	140622020	13250	13250	13250	13250	0
233	20241031	150900	140622020	13250	13250	13250	13250	0
234	20241031	150800	140622020	13250	13250	13250	13250	21
235	20241031	150700	140343770	13250	13250	13250	13250	0
236	20241031	150600	140343770	13250	13250	13250	13250	0
237	20241031	150500	140343770	13250	13250	13250	13250	0
238	20241031	150400	140343770	13250	13250	13250	13250	0
239	20241031	150300	140343770	13250	13250	13250	13250	0
240	20241031	150200	140343770	13250	13250	13250	13250	6
241	20241031	150100	140264270	13250	13250	13250	13250	0
242	20241031	150000	140264270	13250	13250	13250	13250	7
243	20241031	145900	140171520	13250	13250	13250	13250	0
244	20241031	145800	140171520	13250	13250	13250	13250	0
245	20241031	145700	140171520	13250	13250	13250	13250	3
246	20241031	145600	140131770	13250	13250	13250	13250	0
247	20241031	145500	140131770	13250	13250	13250	13250	0
248	20241031	145400	140131770	13250	13250	13250	13250	0
249	20241031	145300	140131770	13250	13250	13250	13250	1
250	20241031	145200	140118520	13220	13220	13220	13220	0
251	20241031	145100	140118520	13220	13220	13220	13220	0
252	20241031	145000	140118520	13220	13220	13220	13220	0
253	20241031	144900	140118520	13220	13220	13220	13220	0
254	20241031	144800	140118520	13220	13220	13220	13220	0
255	20241031	144700	140118520	13220	13220	13220	13220	0
256	20241031	144600	140118520	13220	13220	13220	13220	0
257	20241031	144500	140118520	13220	13220	13220	13220	0
258	20241031	144400	140118520	13220	13220	13220	13220	0
259	20241031	144300	140118520	13220	13220	13220	13220	0
260	20241031	144200	140118520	13220	13220	13220	13220	0
261	20241031	144100	140118520	13220	13220	13220	13220	0
262	20241031	144000	140118520	13220	13230	13230	13220	82
263	20241031	143900	139034060	13240	13250	13250	13240	35
264	20241031	143800	138570650	13260	13260	13260	13260	1
265	20241031	143700	138557390	13260	13260	13260	13260	0
266	20241031	143600	138557390	13260	13260	13260	13260	0
267	20241031	143500	138557390	13260	13260	13260	13260	0
268	20241031	143400	138557390	13260	13260	13260	13260	0
269	20241031	143300	138557390	13260	13260	13260	13260	0
270	20241031	143200	138557390	13260	13260	13260	13260	0
271	20241031	143100	138557390	13260	13260	13260	13260	0
272	20241031	143000	138557390	13260	13260	13260	13260	0
273	20241031	142900	138557390	13260	13260	13260	13260	0
274	20241031	142800	138557390	13260	13260	13260	13260	0
275	20241031	142700	138557390	13260	13260	13260	13260	0
276	20241031	142600	138557390	13260	13260	13260	13260	0
277	20241031	142500	138557390	13260	13260	13260	13260	0
278	20241031	142400	138557390	13260	13260	13260	13260	0
279	20241031	142300	138557390	13260	13260	13260	13260	0
280	20241031	142200	138557390	13260	13260	13260	13260	0
281	20241031	142100	138557390	13260	13260	13260	13260	0
282	20241031	142000	138557390	13260	13260	13260	13260	0
283	20241031	141900	138557390	13260	13260	13260	13260	1
284	20241031	141800	138544130	13240	13250	13280	13240	509
285	20241031	141700	131795090	13250	13250	13250	13250	10
286	20241031	141600	131662590	13250	13250	13250	13250	0
287	20241031	141500	131662590	13250	13250	13250	13250	0
288	20241031	141400	131662590	13250	13250	13250	13250	1
289	20241031	141300	131649340	13230	13270	13270	13230	698
290	20241031	141200	122403010	13290	13290	13290	13290	0
291	20241031	141100	122403010	13290	13290	13290	13290	0
292	20241031	141000	122403010	13290	13290	13290	13290	0
293	20241031	140900	122403010	13290	13290	13290	13290	0
294	20241031	140800	122403010	13290	13290	13290	13290	0
295	20241031	140700	122403010	13290	13290	13290	13290	0
296	20241031	140600	122403010	13290	13290	13290	13290	0
297	20241031	140500	122403010	13290	13290	13290	13290	0
298	20241031	140400	122403010	13290	13290	13290	13290	0
299	20241031	140300	122403010	13290	13290	13290	13290	0
300	20241031	140200	122403010	13290	13290	13290	13290	76
301	20241031	140100	121392970	13290	13290	13290	13290	0
302	20241031	140000	121392970	13290	13290	13290	13290	0
303	20241031	135900	121392970	13290	13290	13290	13290	0
304	20241031	135800	121392970	13290	13290	13290	13290	0
305	20241031	135700	121392970	13290	13290	13290	13290	0
306	20241031	135600	121392970	13290	13290	13290	13290	0
307	20241031	135500	121392970	13290	13290	13290	13290	0
308	20241031	135400	121392970	13290	13290	13290	13290	0
309	20241031	135300	121392970	13290	13290	13290	13290	0
310	20241031	135200	121392970	13290	13290	13290	13290	0
311	20241031	135100	121392970	13290	13290	13290	13290	0
312	20241031	135000	121392970	13290	13290	13290	13290	0
313	20241031	134900	121392970	13290	13290	13290	13290	15
314	20241031	134800	121193620	13260	13260	13260	13260	0
315	20241031	134700	121193620	13260	13260	13260	13260	0
316	20241031	134600	121193620	13260	13270	13270	13260	30
317	20241031	134500	120795530	13290	13290	13290	13290	0
318	20241031	134400	120795530	13290	13280	13290	13280	31
319	20241031	134300	120383840	13290	13290	13290	13290	0
320	20241031	134200	120383840	13290	13290	13290	13290	0
321	20241031	134100	120383840	13290	13290	13290	13290	0
322	20241031	134000	120383840	13290	13290	13290	13290	0
323	20241031	133900	120383840	13290	13290	13290	13290	0
324	20241031	133800	120383840	13290	13290	13290	13290	0
325	20241031	133700	120383840	13290	13290	13290	13290	0
326	20241031	133600	120383840	13290	13290	13290	13290	0
327	20241031	133500	120383840	13290	13290	13290	13290	0
328	20241031	133400	120383840	13290	13280	13290	13280	11
329	20241031	133300	120237660	13290	13290	13290	13290	0
330	20241031	133200	120237660	13290	13290	13290	13290	0
331	20241031	133100	120237660	13290	13290	13290	13290	0
332	20241031	133000	120237660	13290	13290	13290	13290	0
333	20241031	132900	120237660	13290	13270	13290	13270	2
334	20241031	132800	120211100	13290	13290	13290	13290	0
335	20241031	132700	120211100	13290	13270	13290	13270	2
336	20241031	132600	120184540	13280	13280	13280	13280	0
337	20241031	132500	120184540	13280	13280	13280	13280	0
338	20241031	132400	120184540	13280	13280	13280	13280	0
339	20241031	132300	120184540	13280	13280	13280	13280	22
340	20241031	132200	119892380	13280	13280	13280	13280	10
341	20241031	132100	119759580	13290	13290	13320	13290	198
342	20241031	132000	117125220	13290	13290	13290	13290	0
343	20241031	131900	117125220	13290	13290	13290	13290	0
344	20241031	131800	117125220	13290	13290	13290	13290	0
345	20241031	131700	117125220	13290	13290	13290	13290	26
346	20241031	131600	116779680	13300	13300	13300	13300	0
347	20241031	131500	116779680	13300	13300	13300	13300	0
348	20241031	131400	116779680	13300	13300	13300	13300	0
349	20241031	131300	116779680	13300	13300	13300	13300	0
350	20241031	131200	116779680	13300	13300	13300	13300	0
351	20241031	131100	116779680	13300	13300	13300	13300	96
352	20241031	131000	115502880	13300	13300	13300	13300	26
353	20241031	130900	115157080	13310	13310	13320	13310	11
354	20241031	130800	115010660	13330	13330	13330	13330	0
355	20241031	130700	115010660	13330	13300	13330	13300	35
356	20241031	130600	114545130	13290	13290	13290	13290	15
357	20241031	130500	114345780	13330	13330	13330	13330	0
358	20241031	130400	114345780	13330	13330	13330	13330	0
359	20241031	130300	114345780	13330	13330	13330	13330	0
360	20241031	130200	114345780	13330	13330	13330	13330	0
361	20241031	130100	114345780	13330	13330	13330	13330	0
362	20241031	130000	114345780	13330	13330	13330	13330	0
363	20241031	125900	114345780	13330	13330	13330	13330	0
364	20241031	125800	114345780	13330	13330	13330	13330	0
365	20241031	125700	114345780	13330	13330	13330	13330	0
366	20241031	125600	114345780	13330	13330	13330	13330	0
367	20241031	125500	114345780	13330	13330	13330	13330	0
368	20241031	125400	114345780	13330	13330	13330	13330	1
369	20241031	125300	114332450	13290	13290	13290	13290	59
370	20241031	125200	113548340	13290	13290	13290	13290	136
371	20241031	125100	111740900	13300	13300	13300	13300	12
372	20241031	125000	111581300	13300	13300	13300	13300	0
373	20241031	124900	111581300	13300	13270	13300	13270	31
374	20241031	124800	111169900	13300	13300	13300	13300	0
375	20241031	124700	111169900	13300	13300	13300	13300	0
376	20241031	124600	111169900	13300	13300	13300	13300	0
377	20241031	124500	111169900	13300	13300	13300	13300	0
378	20241031	124400	111169900	13300	13300	13300	13300	0
379	20241031	124300	111169900	13300	13300	13300	13300	0
380	20241031	124200	111169900	13300	13300	13300	13300	26
381	20241031	124100	110824100	13300	13260	13300	13260	81
382	20241031	124000	109748950	13270	13270	13270	13270	0
383	20241031	123900	109748950	13270	13270	13270	13270	1
384	20241031	123800	109735680	13260	13260	13260	13260	0
385	20241031	123700	109735680	13260	13260	13260	13260	0
386	20241031	123600	109735680	13260	13260	13260	13260	0
387	20241031	123500	109735680	13260	13260	13260	13260	15
388	20241031	123400	109536780	13260	13260	13260	13260	0
389	20241031	123300	109536780	13260	13260	13260	13260	0
390	20241031	123200	109536780	13260	13260	13260	13260	0
391	20241031	123100	109536780	13260	13260	13260	13260	10
392	20241031	123000	109404180	13260	13260	13260	13260	0
393	20241031	122900	109404180	13260	13260	13260	13260	0
394	20241031	122800	109404180	13260	13260	13260	13260	0
395	20241031	122700	109404180	13260	13260	13260	13260	0
396	20241031	122600	109404180	13260	13260	13260	13260	3
397	20241031	122500	109364400	13260	13260	13260	13260	0
398	20241031	122400	109364400	13260	13260	13260	13260	0
399	20241031	122300	109364400	13260	13260	13260	13260	0
400	20241031	122200	109364400	13260	13260	13260	13260	0
401	20241031	122100	109364400	13260	13260	13260	13260	0
402	20241031	122000	109364400	13260	13260	13260	13260	0
403	20241031	121900	109364400	13260	13260	13260	13260	0
404	20241031	121800	109364400	13260	13260	13260	13260	0
405	20241031	121700	109364400	13260	13260	13260	13260	0
406	20241031	121600	109364400	13260	13260	13260	13260	0
407	20241031	121500	109364400	13260	13260	13260	13260	0
408	20241031	121400	109364400	13260	13260	13260	13260	0
409	20241031	121300	109364400	13260	13260	13260	13260	0
410	20241031	121200	109364400	13260	13260	13260	13260	0
411	20241031	121100	109364400	13260	13260	13260	13260	6
412	20241031	121000	109284840	13250	13250	13250	13250	31
413	20241031	120900	108874090	13260	13260	13260	13260	0
414	20241031	120800	108874090	13260	13260	13260	13260	20
415	20241031	120700	108608890	13270	13250	13270	13250	31
416	20241031	120600	108198120	13240	13240	13240	13240	0
417	20241031	120500	108198120	13240	13270	13270	13240	19
418	20241031	120400	107946140	13260	13260	13260	13260	0
419	20241031	120300	107946140	13260	13260	13260	13260	0
420	20241031	120200	107946140	13260	13260	13260	13260	0
421	20241031	120100	107946140	13260	13260	13260	13260	0
422	20241031	120000	107946140	13260	13260	13260	13260	142
423	20241031	115900	106063220	13260	13260	13260	13260	2
424	20241031	115800	106036700	13270	13270	13270	13270	0
425	20241031	115700	106036700	13270	13270	13270	13270	0
426	20241031	115600	106036700	13270	13270	13270	13270	0
427	20241031	115500	106036700	13270	13270	13270	13270	0
428	20241031	115400	106036700	13270	13270	13270	13270	13
429	20241031	115300	105864190	13270	13270	13270	13270	0
430	20241031	115200	105864190	13270	13270	13270	13270	0
431	20241031	115100	105864190	13270	13270	13270	13270	0
432	20241031	115000	105864190	13270	13270	13270	13270	0
433	20241031	114900	105864190	13270	13270	13270	13270	0
434	20241031	114800	105864190	13270	13270	13270	13270	0
435	20241031	114700	105864190	13270	13270	13270	13270	0
436	20241031	114600	105864190	13270	13270	13270	13270	0
437	20241031	114500	105864190	13270	13270	13270	13270	0
438	20241031	114400	105864190	13270	13270	13270	13270	0
439	20241031	114300	105864190	13270	13270	13270	13270	5
440	20241031	114200	105797840	13270	13270	13270	13270	0
441	20241031	114100	105797840	13270	13270	13270	13270	0
442	20241031	114000	105797840	13270	13270	13270	13270	0
443	20241031	113900	105797840	13270	13270	13270	13270	0
444	20241031	113800	105797840	13270	13270	13270	13270	0
445	20241031	113700	105797840	13270	13270	13270	13270	0
446	20241031	113600	105797840	13270	13270	13270	13270	0
447	20241031	113500	105797840	13270	13270	13270	13270	0
448	20241031	113400	105797840	13270	13270	13270	13270	0
449	20241031	113300	105797840	13270	13270	13270	13270	0
450	20241031	113200	105797840	13270	13270	13270	13270	1
451	20241031	113100	105784570	13270	13270	13270	13270	0
452	20241031	113000	105784570	13270	13270	13270	13270	9
453	20241031	112900	105665140	13270	13270	13270	13270	0
454	20241031	112800	105665140	13270	13270	13270	13270	0
455	20241031	112700	105665140	13270	13270	13270	13270	1
456	20241031	112600	105651870	13270	13270	13270	13270	0
457	20241031	112500	105651870	13270	13270	13270	13270	0
458	20241031	112400	105651870	13270	13270	13270	13270	1
459	20241031	112300	105638600	13270	13270	13270	13270	0
460	20241031	112200	105638600	13270	13270	13270	13270	0
461	20241031	112100	105638600	13270	13270	13270	13270	0
462	20241031	112000	105638600	13270	13270	13270	13270	0
463	20241031	111900	105638600	13270	13270	13270	13270	0
464	20241031	111800	105638600	13270	13270	13270	13270	0
465	20241031	111700	105638600	13270	13270	13270	13270	0
466	20241031	111600	105638600	13270	13270	13270	13270	1
467	20241031	111500	105625330	13260	13260	13260	13260	0
468	20241031	111400	105625330	13260	13260	13260	13260	31
469	20241031	111300	105214270	13270	13270	13270	13270	0
470	20241031	111200	105214270	13270	13270	13270	13270	7
471	20241031	111100	105121380	13260	13260	13260	13260	0
472	20241031	111000	105121380	13260	13260	13260	13260	0
473	20241031	110900	105121380	13260	13260	13260	13260	0
474	20241031	110800	105121380	13260	13260	13260	13260	0
475	20241031	110700	105121380	13260	13260	13260	13260	0
476	20241031	110600	105121380	13260	13260	13260	13260	0
477	20241031	110500	105121380	13260	13260	13260	13260	0
478	20241031	110400	105121380	13260	13260	13260	13260	0
479	20241031	110300	105121380	13260	13260	13260	13260	195
480	20241031	110200	102535680	13260	13260	13260	13260	0
481	20241031	110100	102535680	13260	13260	13260	13260	0
482	20241031	110000	102535680	13260	13260	13260	13260	0
483	20241031	105900	102535680	13260	13260	13260	13260	0
484	20241031	105800	102535680	13260	13260	13260	13260	0
485	20241031	105700	102535680	13260	13260	13260	13260	0
486	20241031	105600	102535680	13260	13260	13260	13260	0
487	20241031	105500	102535680	13260	13260	13260	13260	39
488	20241031	105400	102018540	13280	13260	13350	13260	1443
489	20241031	105300	82859050	13270	13270	13270	13270	0
490	20241031	105200	82859050	13270	13270	13270	13270	20
491	20241031	105100	82593650	13270	13270	13270	13270	0
492	20241031	105000	82593650	13270	13270	13270	13270	0
493	20241031	104900	82593650	13270	13260	13270	13260	64
494	20241031	104800	81744670	13260	13260	13260	13260	0
495	20241031	104700	81744670	13260	13260	13260	13260	0
496	20241031	104600	81744670	13260	13260	13260	13260	0
497	20241031	104500	81744670	13260	13260	13260	13260	0
498	20241031	104400	81744670	13260	13260	13260	13260	0
499	20241031	104300	81744670	13260	13260	13260	13260	0
500	20241031	104200	81744670	13260	13250	13260	13250	240
501	20241031	104100	78562590	13270	13250	13270	13250	4
502	20241031	104000	78509550	13270	13270	13270	13250	19
503	20241031	103900	78257600	13250	13270	13270	13250	16
504	20241031	103800	78045440	13250	13250	13290	13250	13
505	20241031	103700	77872970	13280	13290	13290	13250	17
506	20241031	103600	77647380	13250	13250	13290	13250	13
507	20241031	103500	77474910	13280	13260	13290	13250	35
508	20241031	103400	77010750	13290	13260	13290	13260	4
509	20241031	103300	76957650	13290	13290	13290	13250	83
510	20241031	103200	75857190	13250	13250	13290	13250	685
511	20241031	103100	66775060	13250	13250	13250	13250	0
512	20241031	103000	66775060	13250	13250	13250	13250	0
513	20241031	102900	66775060	13250	13250	13250	13250	11
514	20241031	102800	66629310	13240	13240	13240	13240	0
515	20241031	102700	66629310	13240	13240	13240	13240	0
516	20241031	102600	66629310	13240	13240	13240	13240	0
517	20241031	102500	66629310	13240	13240	13240	13240	0
518	20241031	102400	66629310	13240	13240	13240	13240	0
519	20241031	102300	66629310	13240	13240	13240	13240	0
520	20241031	102200	66629310	13240	13240	13240	13240	0
521	20241031	102100	66629310	13240	13240	13240	13240	0
522	20241031	102000	66629310	13240	13240	13240	13240	0
523	20241031	101900	66629310	13240	13240	13240	13240	0
524	20241031	101800	66629310	13240	13240	13240	13240	0
525	20241031	101700	66629310	13240	13240	13240	13240	16
526	20241031	101600	66417470	13250	13250	13250	13250	24
527	20241031	101500	66099470	13240	13240	13240	13240	0
528	20241031	101400	66099470	13240	13240	13240	13240	0
529	20241031	101300	66099470	13240	13240	13240	13240	0
530	20241031	101200	66099470	13240	13240	13240	13240	0
531	20241031	101100	66099470	13240	13240	13240	13240	1
532	20241031	101000	66086230	13250	13250	13250	13250	0
533	20241031	100900	66086230	13250	13250	13250	13250	0
534	20241031	100800	66086230	13250	13250	13250	13250	0
535	20241031	100700	66086230	13250	13250	13250	13250	21
536	20241031	100600	65807980	13350	13350	13350	13350	0
537	20241031	100500	65807980	13350	13350	13350	13350	0
538	20241031	100400	65807980	13350	13350	13350	13350	0
539	20241031	100300	65807980	13350	13350	13350	13350	0
540	20241031	100200	65807980	13350	13350	13350	13350	1
541	20241031	100100	65794630	13250	13250	13250	13250	0
542	20241031	100000	65794630	13250	13250	13250	13250	190
543	20241031	095900	63277130	13290	13290	13290	13290	0
544	20241031	095800	63277130	13290	13290	13290	13290	0
545	20241031	095700	63277130	13290	13250	13290	13250	23
546	20241031	095600	62971710	13250	13250	13250	13250	28
547	20241031	095500	62600710	13250	13250	13250	13250	30
548	20241031	095400	62203210	13250	13250	13250	13250	0
549	20241031	095300	62203210	13250	13250	13250	13250	40
550	20241031	095200	61673210	13240	13240	13240	13240	26
551	20241031	095100	61328970	13240	13240	13240	13240	21
552	20241031	095000	61050930	13250	13240	13250	13240	26
553	20241031	094900	60706680	13240	13240	13240	13240	27
554	20241031	094800	60349200	13280	13270	13280	13240	54
555	20241031	094700	59633270	13250	13360	13360	13250	55
556	20241031	094600	58900230	13260	13260	13260	13260	34
557	20241031	094500	58449390	13250	13250	13250	13250	1
558	20241031	094400	58436140	13240	13240	13240	13240	47
559	20241031	094300	57813860	13260	13240	13260	13240	31
560	20241031	094200	57403400	13240	13240	13240	13240	60
561	20241031	094100	56609000	13240	13240	13260	13240	167
562	20241031	094000	54395640	13230	13230	13230	13230	0
563	20241031	093900	54395640	13230	13230	13230	13230	0
564	20241031	093800	54395640	13230	13230	13230	13230	0
565	20241031	093700	54395640	13230	13230	13230	13230	26
566	20241031	093600	54051660	13230	13230	13230	13230	22
567	20241031	093500	53760600	13240	13240	13240	13240	2
568	20241031	093400	53734120	13230	13220	13230	13220	118
569	20241031	093300	52173880	13230	13230	13230	13230	29
570	20241031	093200	51790210	13240	13240	13240	13220	294
571	20241031	093100	47903480	13240	13240	13240	13240	1
572	20241031	093000	47890240	13250	13250	13250	13250	0
573	20241031	092900	47890240	13250	13250	13250	13220	1145
574	20241031	092800	32731540	13250	13250	13250	13250	1
575	20241031	092700	32718290	13250	13250	13250	13250	0
576	20241031	092600	32718290	13250	13240	13250	13240	60
577	20241031	092500	31923870	13240	13220	13240	13220	123
578	20241031	092400	30296480	13200	13210	13210	13200	79
579	20241031	092300	29253470	13220	13220	13220	13220	2
580	20241031	092200	29227030	13220	13220	13220	13220	0
581	20241031	092100	29227030	13220	13220	13220	13220	116
582	20241031	092000	27693510	13230	13230	13230	13230	0
583	20241031	091900	27693510	13230	13230	13230	13230	50
584	20241031	091800	27032010	13230	13230	13230	13230	0
585	20241031	091700	27032010	13230	13230	13230	13230	31
586	20241031	091600	26621880	13220	13230	13230	13220	233
587	20241031	091500	23541320	13260	13260	13260	13260	0
588	20241031	091400	23541320	13260	13200	13260	13200	63
589	20241031	091300	22707320	13260	13200	13260	13200	65
590	20241031	091200	21846920	13200	13200	13200	13200	27
591	20241031	091100	21490520	13190	13190	13190	13190	24
592	20241031	091000	21173960	13190	13190	13190	13190	31
593	20241031	090900	20765070	13190	13190	13190	13190	30
594	20241031	090800	20369370	13260	13190	13260	13190	32
595	20241031	090700	19947220	13190	13190	13190	13190	34
596	20241031	090600	19498760	13190	13200	13200	13180	427
597	20241031	090500	13866380	13200	13200	13200	13200	225
598	20241031	090400	10896380	13270	13190	13270	13190	32
599	20241031	090300	10474220	13200	13270	13270	13200	150
600	20241031	090200	8494150	13210	13210	13210	13190	517
601	20241031	090100	1666360	13290	13230	13290	13210	66
602	20241031	090000	793680	13220	13230	13230	13220	60