KissMeData/019440/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190600	130956120	13730	13730	13730	13730	142
3	20241031	190500	130956120	13730	13730	13730	13730	0
4	20241031	190400	130956120	13730	13730	13730	13730	0
5	20241031	190300	130956120	13730	13730	13730	13730	0
6	20241031	190200	130956120	13730	13730	13730	13730	0
7	20241031	190100	130956120	13730	13730	13730	13730	0
8	20241031	190000	130956120	13730	13730	13730	13730	0
9	20241031	185900	130956120	13730	13730	13730	13730	0
10	20241031	185800	130956120	13730	13730	13730	13730	0
11	20241031	185700	130956120	13730	13730	13730	13730	0
12	20241031	185600	130956120	13730	13730	13730	13730	0
13	20241031	185500	130956120	13730	13730	13730	13730	0
14	20241031	185400	130956120	13730	13730	13730	13730	0
15	20241031	185300	130956120	13730	13730	13730	13730	0
16	20241031	185200	130956120	13730	13730	13730	13730	0
17	20241031	185100	130956120	13730	13730	13730	13730	0
18	20241031	185000	130956120	13730	13730	13730	13730	0
19	20241031	184900	130956120	13730	13730	13730	13730	0
20	20241031	184800	130956120	13730	13730	13730	13730	0
21	20241031	184700	130956120	13730	13730	13730	13730	0
22	20241031	184600	130956120	13730	13730	13730	13730	0
23	20241031	184500	130956120	13730	13730	13730	13730	0
24	20241031	184400	130956120	13730	13730	13730	13730	0
25	20241031	184300	130956120	13730	13730	13730	13730	0
26	20241031	184200	130956120	13730	13730	13730	13730	0
27	20241031	184100	130956120	13730	13730	13730	13730	0
28	20241031	184000	130956120	13730	13730	13730	13730	0
29	20241031	183900	130956120	13730	13730	13730	13730	0
30	20241031	183800	130956120	13730	13730	13730	13730	0
31	20241031	183700	130956120	13730	13730	13730	13730	0
32	20241031	183600	130956120	13730	13730	13730	13730	142
33	20241031	183500	130956120	13730	13730	13730	13730	0
34	20241031	183400	130956120	13730	13730	13730	13730	0
35	20241031	183300	130956120	13730	13730	13730	13730	0
36	20241031	183200	130956120	13730	13730	13730	13730	0
37	20241031	183100	130956120	13730	13730	13730	13730	0
38	20241031	183000	130956120	13730	13730	13730	13730	0
39	20241031	182900	130956120	13730	13730	13730	13730	0
40	20241031	182800	130956120	13730	13730	13730	13730	0
41	20241031	182700	130956120	13730	13730	13730	13730	0
42	20241031	182600	130956120	13730	13730	13730	13730	0
43	20241031	182500	130956120	13730	13730	13730	13730	0
44	20241031	182400	130956120	13730	13730	13730	13730	0
45	20241031	182300	130956120	13730	13730	13730	13730	0
46	20241031	182200	130956120	13730	13730	13730	13730	0
47	20241031	182100	130956120	13730	13730	13730	13730	0
48	20241031	182000	130956120	13730	13730	13730	13730	0
49	20241031	181900	130956120	13730	13730	13730	13730	0
50	20241031	181800	130956120	13730	13730	13730	13730	0
51	20241031	181700	130956120	13730	13730	13730	13730	0
52	20241031	181600	130956120	13730	13730	13730	13730	0
53	20241031	181500	130956120	13730	13730	13730	13730	0
54	20241031	181400	130956120	13730	13730	13730	13730	0
55	20241031	181300	130956120	13730	13730	13730	13730	0
56	20241031	181200	130956120	13730	13730	13730	13730	0
57	20241031	181100	130956120	13730	13730	13730	13730	0
58	20241031	181000	130956120	13730	13730	13730	13730	0
59	20241031	180900	130956120	13730	13730	13730	13730	0
60	20241031	180800	130956120	13730	13730	13730	13730	0
61	20241031	180700	130956120	13730	13730	13730	13730	0
62	20241031	180600	130956120	13730	13730	13730	13730	142
63	20241031	180500	130956120	13730	13730	13730	13730	0
64	20241031	180400	130956120	13730	13730	13730	13730	0
65	20241031	180300	130956120	13730	13730	13730	13730	0
66	20241031	180200	130956120	13730	13730	13730	13730	0
67	20241031	180100	130956120	13730	13730	13730	13730	0
68	20241031	180000	130956120	13730	13730	13730	13730	0
69	20241031	175900	130956120	13730	13730	13730	13730	0
70	20241031	175800	130956120	13730	13730	13730	13730	0
71	20241031	175700	130956120	13730	13730	13730	13730	0
72	20241031	175600	130956120	13730	13730	13730	13730	0
73	20241031	175500	130956120	13730	13730	13730	13730	0
74	20241031	175400	130956120	13730	13730	13730	13730	0
75	20241031	175300	130956120	13730	13730	13730	13730	0
76	20241031	175200	130956120	13730	13730	13730	13730	0
77	20241031	175100	130956120	13730	13730	13730	13730	0
78	20241031	175000	130956120	13730	13730	13730	13730	0
79	20241031	174900	130956120	13730	13730	13730	13730	0
80	20241031	174800	130956120	13730	13730	13730	13730	0
81	20241031	174700	130956120	13730	13730	13730	13730	0
82	20241031	174600	130956120	13730	13730	13730	13730	0
83	20241031	174500	130956120	13730	13730	13730	13730	0
84	20241031	174400	130956120	13730	13730	13730	13730	0
85	20241031	174300	130956120	13730	13730	13730	13730	0
86	20241031	174200	130956120	13730	13730	13730	13730	0
87	20241031	174100	130956120	13730	13730	13730	13730	0
88	20241031	174000	130956120	13730	13730	13730	13730	0
89	20241031	173900	130956120	13730	13730	13730	13730	0
90	20241031	173800	130956120	13730	13730	13730	13730	0
91	20241031	173700	130956120	13730	13730	13730	13730	0
92	20241031	173600	130956120	13730	13730	13730	13730	142
93	20241031	173500	130956120	13730	13730	13730	13730	0
94	20241031	173400	130956120	13730	13730	13730	13730	0
95	20241031	173300	130956120	13730	13730	13730	13730	0
96	20241031	173200	130956120	13730	13730	13730	13730	0
97	20241031	173100	130956120	13730	13730	13730	13730	0
98	20241031	173000	130956120	13730	13730	13730	13730	0
99	20241031	172900	130956120	13730	13730	13730	13730	0
100	20241031	172800	130956120	13730	13730	13730	13730	0
101	20241031	172700	130956120	13730	13730	13730	13730	0
102	20241031	172600	130956120	13730	13730	13730	13730	0
103	20241031	172500	130956120	13730	13730	13730	13730	0
104	20241031	172400	130956120	13730	13730	13730	13730	0
105	20241031	172300	130956120	13730	13730	13730	13730	0
106	20241031	172200	130956120	13730	13730	13730	13730	0
107	20241031	172100	130956120	13730	13730	13730	13730	0
108	20241031	172000	130956120	13730	13730	13730	13730	0
109	20241031	171900	130956120	13730	13730	13730	13730	0
110	20241031	171800	130956120	13730	13730	13730	13730	0
111	20241031	171700	130956120	13730	13730	13730	13730	0
112	20241031	171600	130956120	13730	13730	13730	13730	0
113	20241031	171500	130956120	13730	13730	13730	13730	0
114	20241031	171400	130956120	13730	13730	13730	13730	0
115	20241031	171300	130956120	13730	13730	13730	13730	0
116	20241031	171200	130956120	13730	13730	13730	13730	0
117	20241031	171100	130956120	13730	13730	13730	13730	0
118	20241031	171000	130956120	13730	13730	13730	13730	0
119	20241031	170900	130956120	13730	13730	13730	13730	0
120	20241031	170800	130956120	13730	13730	13730	13730	0
121	20241031	170700	130956120	13730	13730	13730	13730	0
122	20241031	170600	130956120	13730	13730	13730	13730	142
123	20241031	170500	130956120	13730	13730	13730	13730	0
124	20241031	170400	130956120	13730	13730	13730	13730	0
125	20241031	170300	130956120	13730	13730	13730	13730	0
126	20241031	170200	130956120	13730	13730	13730	13730	0
127	20241031	170100	130956120	13730	13730	13730	13730	0
128	20241031	170000	130956120	13730	13730	13730	13730	0
129	20241031	165900	130956120	13730	13730	13730	13730	0
130	20241031	165800	130956120	13730	13730	13730	13730	0
131	20241031	165700	130956120	13730	13730	13730	13730	0
132	20241031	165600	130956120	13730	13730	13730	13730	0
133	20241031	165500	130956120	13730	13730	13730	13730	0
134	20241031	165400	130956120	13730	13730	13730	13730	0
135	20241031	165300	130956120	13730	13730	13730	13730	0
136	20241031	165200	130956120	13730	13730	13730	13730	0
137	20241031	165100	130956120	13730	13730	13730	13730	0
138	20241031	165000	130956120	13730	13730	13730	13730	0
139	20241031	164900	130956120	13730	13730	13730	13730	0
140	20241031	164800	130956120	13730	13730	13730	13730	0
141	20241031	164700	130956120	13730	13730	13730	13730	0
142	20241031	164600	130956120	13730	13730	13730	13730	0
143	20241031	164500	130956120	13730	13730	13730	13730	0
144	20241031	164400	130956120	13730	13730	13730	13730	0
145	20241031	164300	130956120	13730	13730	13730	13730	0
146	20241031	164200	130956120	13730	13730	13730	13730	0
147	20241031	164100	130956120	13730	13730	13730	13730	0
148	20241031	164000	130956120	13730	13730	13730	13730	0
149	20241031	163900	130956120	13730	13730	13730	13730	0
150	20241031	163800	130956120	13730	13730	13730	13730	0
151	20241031	163700	130956120	13730	13730	13730	13730	0
152	20241031	163600	130956120	13730	13730	13730	13730	142
153	20241031	163500	130956120	13730	13730	13730	13730	0
154	20241031	163400	130956120	13730	13730	13730	13730	0
155	20241031	163300	130956120	13730	13730	13730	13730	0
156	20241031	163200	130956120	13730	13730	13730	13730	0
157	20241031	163100	130956120	13730	13730	13730	13730	0
158	20241031	163000	130956120	13730	13730	13730	13730	0
159	20241031	162900	130956120	13730	13730	13730	13730	0
160	20241031	162800	130956120	13730	13730	13730	13730	0
161	20241031	162700	130956120	13730	13730	13730	13730	0
162	20241031	162600	130956120	13730	13730	13730	13730	0
163	20241031	162500	130956120	13730	13730	13730	13730	0
164	20241031	162400	130956120	13730	13730	13730	13730	0
165	20241031	162300	130956120	13730	13730	13730	13730	0
166	20241031	162200	130956120	13730	13730	13730	13730	0
167	20241031	162100	130956120	13730	13730	13730	13730	0
168	20241031	162000	130956120	13730	13730	13730	13730	0
169	20241031	161900	130956120	13730	13730	13730	13730	0
170	20241031	161800	130956120	13730	13730	13730	13730	0
171	20241031	161700	130956120	13730	13730	13730	13730	0
172	20241031	161600	130956120	13730	13730	13730	13730	0
173	20241031	161500	130956120	13730	13730	13730	13730	0
174	20241031	161400	130956120	13730	13730	13730	13730	0
175	20241031	161300	130956120	13730	13730	13730	13730	0
176	20241031	161200	130956120	13730	13730	13730	13730	0
177	20241031	161100	130956120	13730	13730	13730	13730	0
178	20241031	161000	130956120	13730	13730	13730	13730	0
179	20241031	160900	130956120	13730	13730	13730	13730	0
180	20241031	160800	130956120	13730	13730	13730	13730	0
181	20241031	160700	130956120	13730	13730	13730	13730	0
182	20241031	160600	130956120	13730	13730	13730	13730	142
183	20241031	160500	130956120	13730	13730	13730	13730	0
184	20241031	160400	130956120	13730	13730	13730	13730	0
185	20241031	160300	130956120	13730	13730	13730	13730	0
186	20241031	160200	130956120	13730	13730	13730	13730	0
187	20241031	160100	130956120	13730	13730	13730	13730	0
188	20241031	160000	130956120	13730	13730	13730	13730	0
189	20241031	155900	130956120	13730	13730	13730	13730	0
190	20241031	155800	130956120	13730	13730	13730	13730	0
191	20241031	155700	130956120	13730	13730	13730	13730	0
192	20241031	155600	130956120	13730	13730	13730	13730	0
193	20241031	155500	130956120	13730	13730	13730	13730	0
194	20241031	155400	130956120	13730	13730	13730	13730	0
195	20241031	155300	130956120	13730	13730	13730	13730	0
196	20241031	155200	130956120	13730	13730	13730	13730	0
197	20241031	155100	130956120	13730	13730	13730	13730	0
198	20241031	155000	130956120	13730	13730	13730	13730	0
199	20241031	154900	130956120	13730	13730	13730	13730	0
200	20241031	154800	130956120	13730	13730	13730	13730	0
201	20241031	154700	130956120	13730	13730	13730	13730	0
202	20241031	154600	130956120	13730	13730	13730	13730	0
203	20241031	154500	130956120	13730	13730	13730	13730	0
204	20241031	154400	130956120	13730	13730	13730	13730	0
205	20241031	154300	130956120	13730	13730	13730	13730	0
206	20241031	154200	130956120	13730	13730	13730	13730	0
207	20241031	154100	130956120	13730	13730	13730	13730	0
208	20241031	154000	130956120	13730	13730	13730	13730	0
209	20241031	153900	130956120	13730	13730	13730	13730	0
210	20241031	153800	130956120	13730	13730	13730	13730	0
211	20241031	153700	130956120	13730	13730	13730	13730	0
212	20241031	153600	130956120	13730	13730	13730	13730	142
213	20241031	153500	130956120	13730	13730	13730	13730	0
214	20241031	153400	130956120	13730	13730	13730	13730	0
215	20241031	153300	130956120	13730	13730	13730	13730	0
216	20241031	153200	130956120	13730	13730	13730	13730	0
217	20241031	153100	130956120	13730	13730	13730	13730	0
218	20241031	153000	130956120	13730	13730	13730	13730	142
219	20241031	152900	129006460	13690	13690	13690	13690	0
220	20241031	152800	129006460	13690	13690	13690	13690	0
221	20241031	152700	129006460	13690	13690	13690	13690	0
222	20241031	152600	129006460	13690	13690	13690	13690	0
223	20241031	152500	129006460	13690	13690	13690	13690	0
224	20241031	152400	129006460	13690	13690	13690	13690	0
225	20241031	152300	129006460	13690	13690	13690	13690	0
226	20241031	152200	129006460	13690	13690	13690	13690	0
227	20241031	152100	129006460	13690	13690	13690	13690	0
228	20241031	152000	129006460	13690	13690	13690	13690	0
229	20241031	151900	129006460	13690	13690	13690	13690	15
230	20241031	151800	128801110	13690	13690	13690	13690	0
231	20241031	151700	128801110	13690	13700	13700	13690	24
232	20241031	151600	128472490	13700	13700	13700	13700	1
233	20241031	151500	128458790	13700	13700	13700	13700	9
234	20241031	151400	128335490	13700	13700	13700	13700	0
235	20241031	151300	128335490	13700	13700	13700	13700	0
236	20241031	151200	128335490	13700	13700	13700	13700	13
237	20241031	151100	128157390	13700	13700	13700	13700	42
238	20241031	151000	127581990	13690	13700	13720	13690	96
239	20241031	150900	126266220	13660	13660	13660	13660	0
240	20241031	150800	126266220	13660	13660	13660	13660	0
241	20241031	150700	126266220	13660	13660	13660	13660	0
242	20241031	150600	126266220	13660	13660	13660	13660	0
243	20241031	150500	126266220	13660	13660	13660	13660	0
244	20241031	150400	126266220	13660	13660	13660	13660	0
245	20241031	150300	126266220	13660	13660	13660	13660	0
246	20241031	150200	126266220	13660	13710	13710	13650	2706
247	20241031	150100	89298980	13720	13720	13720	13720	0
248	20241031	150000	89298980	13720	13720	13720	13720	3
249	20241031	145900	89257820	13720	13720	13720	13720	1
250	20241031	145800	89244100	13720	13720	13720	13720	1
251	20241031	145700	89230380	13720	13720	13720	13720	0
252	20241031	145600	89230380	13720	13720	13720	13720	12
253	20241031	145500	89065740	13730	13730	13730	13730	0
254	20241031	145400	89065740	13730	13730	13730	13730	0
255	20241031	145300	89065740	13730	13730	13730	13730	0
256	20241031	145200	89065740	13730	13730	13730	13730	0
257	20241031	145100	89065740	13730	13730	13730	13730	0
258	20241031	145000	89065740	13730	13730	13730	13730	0
259	20241031	144900	89065740	13730	13730	13730	13730	0
260	20241031	144800	89065740	13730	13730	13730	13730	0
261	20241031	144700	89065740	13730	13730	13730	13730	0
262	20241031	144600	89065740	13730	13730	13730	13730	0
263	20241031	144500	89065740	13730	13730	13730	13730	0
264	20241031	144400	89065740	13730	13730	13730	13730	0
265	20241031	144300	89065740	13730	13730	13730	13730	0
266	20241031	144200	89065740	13730	13730	13730	13730	0
267	20241031	144100	89065740	13730	13730	13730	13730	1
268	20241031	144000	89052010	13720	13720	13720	13720	1
269	20241031	143900	89038290	13740	13740	13740	13740	2
270	20241031	143800	89010810	13720	13720	13720	13720	0
271	20241031	143700	89010810	13720	13720	13720	13720	1
272	20241031	143600	88997090	13700	13700	13700	13700	0
273	20241031	143500	88997090	13700	13700	13700	13700	0
274	20241031	143400	88997090	13700	13700	13700	13700	0
275	20241031	143300	88997090	13700	13700	13700	13700	0
276	20241031	143200	88997090	13700	13700	13700	13700	0
277	20241031	143100	88997090	13700	13700	13700	13700	0
278	20241031	143000	88997090	13700	13700	13700	13700	0
279	20241031	142900	88997090	13700	13710	13710	13700	100
280	20241031	142800	87626800	13700	13700	13700	13700	0
281	20241031	142700	87626800	13700	13700	13700	13700	0
282	20241031	142600	87626800	13700	13720	13720	13700	59
283	20241031	142500	86817980	13730	13730	13730	13730	1
284	20241031	142400	86804250	13740	13740	13740	13740	0
285	20241031	142300	86804250	13740	13740	13740	13740	0
286	20241031	142200	86804250	13740	13740	13740	13740	0
287	20241031	142100	86804250	13740	13740	13740	13740	0
288	20241031	142000	86804250	13740	13740	13740	13740	0
289	20241031	141900	86804250	13740	13740	13740	13740	2
290	20241031	141800	86776770	13730	13730	13730	13730	0
291	20241031	141700	86776770	13730	13730	13730	13730	1
292	20241031	141600	86763040	13720	13720	13720	13720	0
293	20241031	141500	86763040	13720	13720	13720	13720	0
294	20241031	141400	86763040	13720	13720	13720	13720	0
295	20241031	141300	86763040	13720	13720	13720	13720	0
296	20241031	141200	86763040	13720	13720	13720	13720	0
297	20241031	141100	86763040	13720	13720	13720	13720	0
298	20241031	141000	86763040	13720	13720	13720	13720	0
299	20241031	140900	86763040	13720	13720	13720	13720	0
300	20241031	140800	86763040	13720	13730	13730	13720	30
301	20241031	140700	86351150	13730	13730	13730	13730	0
302	20241031	140600	86351150	13730	13730	13730	13730	1
303	20241031	140500	86337420	13740	13740	13740	13740	0
304	20241031	140400	86337420	13740	13740	13740	13740	0
305	20241031	140300	86337420	13740	13740	13740	13740	0
306	20241031	140200	86337420	13740	13740	13740	13740	0
307	20241031	140100	86337420	13740	13740	13740	13740	1
308	20241031	140000	86323680	13740	13740	13740	13740	0
309	20241031	135900	86323680	13740	13740	13740	13740	1
310	20241031	135800	86309940	13740	13740	13740	13740	1
311	20241031	135700	86296200	13740	13740	13740	13740	0
312	20241031	135600	86296200	13740	13740	13740	13740	0
313	20241031	135500	86296200	13740	13740	13740	13740	0
314	20241031	135400	86296200	13740	13740	13740	13740	1
315	20241031	135300	86282460	13740	13740	13740	13740	0
316	20241031	135200	86282460	13740	13740	13740	13740	0
317	20241031	135100	86282460	13740	13740	13740	13740	0
318	20241031	135000	86282460	13740	13740	13740	13740	196
319	20241031	134900	83589420	13750	13750	13750	13750	0
320	20241031	134800	83589420	13750	13750	13750	13750	0
321	20241031	134700	83589420	13750	13750	13750	13750	0
322	20241031	134600	83589420	13750	13750	13750	13750	0
323	20241031	134500	83589420	13750	13750	13750	13750	0
324	20241031	134400	83589420	13750	13750	13750	13750	0
325	20241031	134300	83589420	13750	13750	13750	13750	0
326	20241031	134200	83589420	13750	13750	13750	13750	0
327	20241031	134100	83589420	13750	13750	13750	13750	0
328	20241031	134000	83589420	13750	13750	13750	13750	1
329	20241031	133900	83575670	13750	13750	13750	13750	1
330	20241031	133800	83561920	13750	13750	13750	13750	1
331	20241031	133700	83548170	13740	13740	13740	13740	6
332	20241031	133600	83465730	13740	13740	13740	13740	0
333	20241031	133500	83465730	13740	13740	13740	13740	0
334	20241031	133400	83465730	13740	13740	13740	13740	0
335	20241031	133300	83465730	13740	13740	13740	13740	101
336	20241031	133200	82077990	13750	13750	13750	13750	0
337	20241031	133100	82077990	13750	13750	13750	13750	0
338	20241031	133000	82077990	13750	13750	13750	13750	0
339	20241031	132900	82077990	13750	13730	13750	13730	1000
340	20241031	132800	68331570	13730	13730	13730	13730	0
341	20241031	132700	68331570	13730	13730	13730	13730	119
342	20241031	132600	66697700	13720	13720	13720	13720	31
343	20241031	132500	66272380	13720	13720	13720	13720	0
344	20241031	132400	66272380	13720	13720	13720	13720	0
345	20241031	132300	66272380	13720	13720	13720	13720	0
346	20241031	132200	66272380	13720	13720	13720	13720	0
347	20241031	132100	66272380	13720	13700	13720	13700	451
348	20241031	132000	60086720	13710	13710	13710	13710	0
349	20241031	131900	60086720	13710	13710	13710	13710	0
350	20241031	131800	60086720	13710	13710	13710	13710	3
351	20241031	131700	60045590	13700	13700	13700	13700	0
352	20241031	131600	60045590	13700	13700	13700	13700	0
353	20241031	131500	60045590	13700	13700	13700	13700	0
354	20241031	131400	60045590	13700	13700	13700	13700	0
355	20241031	131300	60045590	13700	13700	13700	13700	0
356	20241031	131200	60045590	13700	13700	13700	13700	112
357	20241031	131100	58511190	13710	13710	13710	13710	1
358	20241031	131000	58497480	13700	13710	13710	13700	50
359	20241031	130900	57812140	13700	13700	13700	13700	0
360	20241031	130800	57812140	13700	13700	13700	13700	0
361	20241031	130700	57812140	13700	13700	13700	13700	0
362	20241031	130600	57812140	13700	13700	13700	13700	50
363	20241031	130500	57127140	13710	13710	13710	13710	0
364	20241031	130400	57127140	13710	13710	13710	13710	0
365	20241031	130300	57127140	13710	13710	13710	13710	1
366	20241031	130200	57113430	13700	13700	13700	13700	0
367	20241031	130100	57113430	13700	13700	13700	13700	0
368	20241031	130000	57113430	13700	13700	13700	13700	0
369	20241031	125900	57113430	13700	13700	13700	13700	125
370	20241031	125800	55400930	13700	13700	13700	13700	2
371	20241031	125700	55373530	13690	13690	13690	13690	0
372	20241031	125600	55373530	13690	13690	13690	13690	0
373	20241031	125500	55373530	13690	13690	13690	13690	0
374	20241031	125400	55373530	13690	13690	13690	13690	0
375	20241031	125300	55373530	13690	13690	13690	13690	0
376	20241031	125200	55373530	13690	13690	13690	13690	0
377	20241031	125100	55373530	13690	13690	13690	13690	0
378	20241031	125000	55373530	13690	13700	13700	13690	58
379	20241031	124900	54579500	13700	13700	13700	13700	0
380	20241031	124800	54579500	13700	13700	13700	13700	121
381	20241031	124700	52921800	13700	13700	13700	13700	0
382	20241031	124600	52921800	13700	13700	13700	13700	0
383	20241031	124500	52921800	13700	13710	13710	13700	150
384	20241031	124400	50865850	13720	13720	13720	13720	0
385	20241031	124300	50865850	13720	13720	13720	13720	0
386	20241031	124200	50865850	13720	13720	13720	13720	0
387	20241031	124100	50865850	13720	13720	13720	13720	1
388	20241031	124000	50852130	13720	13720	13720	13720	0
389	20241031	123900	50852130	13720	13720	13720	13720	0
390	20241031	123800	50852130	13720	13720	13720	13720	3
391	20241031	123700	50810970	13720	13720	13720	13720	0
392	20241031	123600	50810970	13720	13720	13720	13720	0
393	20241031	123500	50810970	13720	13720	13720	13720	0
394	20241031	123400	50810970	13720	13720	13720	13720	0
395	20241031	123300	50810970	13720	13720	13720	13720	0
396	20241031	123200	50810970	13720	13720	13720	13720	0
397	20241031	123100	50810970	13720	13720	13720	13720	0
398	20241031	123000	50810970	13720	13720	13720	13720	0
399	20241031	122900	50810970	13720	13720	13720	13720	1
400	20241031	122800	50797250	13710	13710	13710	13710	0
401	20241031	122700	50797250	13710	13710	13710	13710	0
402	20241031	122600	50797250	13710	13710	13710	13710	0
403	20241031	122500	50797250	13710	13710	13710	13710	1
404	20241031	122400	50783540	13720	13720	13720	13720	0
405	20241031	122300	50783540	13720	13720	13720	13720	0
406	20241031	122200	50783540	13720	13720	13720	13720	0
407	20241031	122100	50783540	13720	13720	13720	13720	0
408	20241031	122000	50783540	13720	13720	13720	13720	1
409	20241031	121900	50769820	13720	13720	13720	13720	0
410	20241031	121800	50769820	13720	13720	13720	13720	1
411	20241031	121700	50756100	13720	13720	13720	13720	17
412	20241031	121600	50522860	13720	13720	13720	13720	0
413	20241031	121500	50522860	13720	13720	13720	13720	0
414	20241031	121400	50522860	13720	13720	13720	13720	5
415	20241031	121300	50454260	13720	13720	13720	13720	0
416	20241031	121200	50454260	13720	13710	13720	13710	7
417	20241031	121100	50358240	13710	13710	13710	13710	0
418	20241031	121000	50358240	13710	13720	13720	13710	40
419	20241031	120900	49809500	13710	13710	13710	13710	0
420	20241031	120800	49809500	13710	13710	13710	13710	50
421	20241031	120700	49124000	13720	13720	13720	13720	1
422	20241031	120600	49110280	13720	13720	13720	13720	1
423	20241031	120500	49096560	13720	13720	13720	13720	0
424	20241031	120400	49096560	13720	13720	13720	13720	0
425	20241031	120300	49096560	13720	13720	13720	13720	0
426	20241031	120200	49096560	13720	13720	13720	13720	0
427	20241031	120100	49096560	13720	13720	13720	13720	0
428	20241031	120000	49096560	13720	13720	13720	13720	0
429	20241031	115900	49096560	13720	13720	13720	13720	0
430	20241031	115800	49096560	13720	13720	13720	13720	1
431	20241031	115700	49082840	13720	13720	13720	13720	2
432	20241031	115600	49055400	13710	13710	13710	13710	0
433	20241031	115500	49055400	13710	13710	13710	13710	0
434	20241031	115400	49055400	13710	13710	13710	13710	1
435	20241031	115300	49041690	13720	13720	13720	13720	0
436	20241031	115200	49041690	13720	13720	13720	13720	0
437	20241031	115100	49041690	13720	13720	13720	13720	0
438	20241031	115000	49041690	13720	13720	13720	13720	0
439	20241031	114900	49041690	13720	13720	13720	13720	5
440	20241031	114800	48973090	13720	13720	13720	13720	5
441	20241031	114700	48904490	13720	13720	13720	13720	0
442	20241031	114600	48904490	13720	13720	13720	13720	0
443	20241031	114500	48904490	13720	13720	13720	13720	0
444	20241031	114400	48904490	13720	13720	13720	13720	0
445	20241031	114300	48904490	13720	13720	13720	13720	0
446	20241031	114200	48904490	13720	13720	13720	13720	0
447	20241031	114100	48904490	13720	13720	13720	13720	1
448	20241031	114000	48890770	13720	13720	13720	13720	0
449	20241031	113900	48890770	13720	13720	13720	13720	0
450	20241031	113800	48890770	13720	13720	13720	13720	0
451	20241031	113700	48890770	13720	13720	13720	13720	2
452	20241031	113600	48863330	13700	13700	13700	13700	0
453	20241031	113500	48863330	13700	13700	13700	13700	0
454	20241031	113400	48863330	13700	13700	13700	13700	132
455	20241031	113300	47054930	13690	13690	13690	13690	0
456	20241031	113200	47054930	13690	13690	13690	13690	0
457	20241031	113100	47054930	13690	13690	13690	13690	10
458	20241031	113000	46918030	13690	13690	13690	13690	0
459	20241031	112900	46918030	13690	13690	13690	13690	0
460	20241031	112800	46918030	13690	13690	13690	13690	100
461	20241031	112700	45549030	13700	13700	13700	13700	0
462	20241031	112600	45549030	13700	13700	13700	13700	0
463	20241031	112500	45549030	13700	13700	13700	13700	1
464	20241031	112400	45535330	13700	13700	13700	13700	0
465	20241031	112300	45535330	13700	13700	13700	13700	0
466	20241031	112200	45535330	13700	13700	13700	13700	0
467	20241031	112100	45535330	13700	13700	13700	13700	0
468	20241031	112000	45535330	13700	13700	13700	13700	0
469	20241031	111900	45535330	13700	13700	13700	13700	1
470	20241031	111800	45521630	13700	13700	13700	13700	0
471	20241031	111700	45521630	13700	13700	13700	13700	2
472	20241031	111600	45494230	13700	13700	13700	13700	0
473	20241031	111500	45494230	13700	13700	13700	13700	0
474	20241031	111400	45494230	13700	13700	13700	13700	0
475	20241031	111300	45494230	13700	13700	13700	13700	0
476	20241031	111200	45494230	13700	13700	13700	13700	1
477	20241031	111100	45480530	13700	13710	13710	13700	663
478	20241031	111000	36397350	13710	13720	13720	13710	41
479	20241031	110900	35834900	13720	13720	13720	13720	0
480	20241031	110800	35834900	13720	13720	13720	13720	0
481	20241031	110700	35834900	13720	13720	13720	13720	0
482	20241031	110600	35834900	13720	13720	13720	13720	0
483	20241031	110500	35834900	13720	13720	13720	13720	0
484	20241031	110400	35834900	13720	13720	13720	13720	0
485	20241031	110300	35834900	13720	13720	13720	13720	1
486	20241031	110200	35821180	13710	13710	13710	13710	40
487	20241031	110100	35272780	13720	13720	13720	13720	0
488	20241031	110000	35272780	13720	13720	13720	13720	0
489	20241031	105900	35272780	13720	13720	13720	13720	0
490	20241031	105800	35272780	13720	13720	13720	13720	0
491	20241031	105700	35272780	13720	13720	13720	13720	3
492	20241031	105600	35231620	13710	13710	13710	13710	10
493	20241031	105500	35094520	13720	13720	13720	13720	0
494	20241031	105400	35094520	13720	13720	13720	13720	0
495	20241031	105300	35094520	13720	13720	13720	13720	0
496	20241031	105200	35094520	13720	13720	13720	13720	0
497	20241031	105100	35094520	13720	13720	13720	13720	0
498	20241031	105000	35094520	13720	13720	13720	13720	0
499	20241031	104900	35094520	13720	13720	13720	13720	0
500	20241031	104800	35094520	13720	13720	13720	13720	0
501	20241031	104700	35094520	13720	13720	13720	13720	0
502	20241031	104600	35094520	13720	13720	13720	13720	10
503	20241031	104500	34957320	13700	13710	13710	13700	873
504	20241031	104400	22997000	13710	13710	13710	13710	0
505	20241031	104300	22997000	13710	13710	13710	13710	130
506	20241031	104200	21214700	13720	13720	13720	13720	1
507	20241031	104100	21200980	13720	13720	13720	13720	0
508	20241031	104000	21200980	13720	13720	13720	13720	0
509	20241031	103900	21200980	13720	13720	13720	13720	1
510	20241031	103800	21187260	13720	13720	13720	13720	0
511	20241031	103700	21187260	13720	13720	13720	13720	1
512	20241031	103600	21173540	13720	13720	13720	13720	2
513	20241031	103500	21146100	13720	13720	13720	13720	0
514	20241031	103400	21146100	13720	13720	13720	13720	0
515	20241031	103300	21146100	13720	13720	13720	13720	0
516	20241031	103200	21146100	13720	13720	13720	13720	2
517	20241031	103100	21118660	13720	13720	13720	13720	0
518	20241031	103000	21118660	13720	13720	13720	13720	6
519	20241031	102900	21036340	13720	13720	13720	13720	0
520	20241031	102800	21036340	13720	13720	13720	13720	0
521	20241031	102700	21036340	13720	13720	13720	13720	0
522	20241031	102600	21036340	13720	13720	13720	13720	1
523	20241031	102500	21022620	13720	13720	13720	13720	6
524	20241031	102400	20940300	13720	13720	13720	13720	0
525	20241031	102300	20940300	13720	13730	13730	13720	205
526	20241031	102200	18126680	13740	13740	13740	13740	0
527	20241031	102100	18126680	13740	13740	13740	13740	1
528	20241031	102000	18112940	13740	13740	13740	13740	0
529	20241031	101900	18112940	13740	13740	13740	13740	0
530	20241031	101800	18112940	13740	13740	13740	13740	3
531	20241031	101700	18071720	13740	13740	13740	13740	1
532	20241031	101600	18057980	13740	13740	13740	13740	2
533	20241031	101500	18030500	13730	13730	13730	13730	0
534	20241031	101400	18030500	13730	13730	13730	13730	0
535	20241031	101300	18030500	13730	13730	13730	13730	0
536	20241031	101200	18030500	13730	13730	13730	13730	0
537	20241031	101100	18030500	13730	13730	13730	13730	0
538	20241031	101000	18030500	13730	13730	13740	13730	90
539	20241031	100900	16794460	13740	13740	13740	13740	0
540	20241031	100800	16794460	13740	13740	13740	13740	0
541	20241031	100700	16794460	13740	13740	13740	13740	0
542	20241031	100600	16794460	13740	13740	13740	13740	0
543	20241031	100500	16794460	13740	13740	13740	13740	0
544	20241031	100400	16794460	13740	13740	13740	13740	2
545	20241031	100300	16766980	13740	13740	13740	13740	7
546	20241031	100200	16670800	13740	13740	13740	13740	1
547	20241031	100100	16657060	13740	13740	13740	13740	1
548	20241031	100000	16643320	13740	13740	13740	13740	51
549	20241031	095900	15942580	13740	13740	13740	13740	19
550	20241031	095800	15681520	13740	13740	13740	13740	0
551	20241031	095700	15681520	13740	13740	13740	13740	25
552	20241031	095600	15338020	13740	13740	13740	13740	2
553	20241031	095500	15310540	13740	13740	13740	13740	0
554	20241031	095400	15310540	13740	13740	13740	13740	1
555	20241031	095300	15296800	13740	13740	13740	13740	0
556	20241031	095200	15296800	13740	13740	13740	13740	0
557	20241031	095100	15296800	13740	13740	13740	13740	0
558	20241031	095000	15296800	13740	13740	13740	13740	0
559	20241031	094900	15296800	13740	13740	13740	13740	0
560	20241031	094800	15296800	13740	13740	13740	13740	0
561	20241031	094700	15296800	13740	13740	13740	13740	1
562	20241031	094600	15283060	13740	13740	13740	13740	52
563	20241031	094500	14568580	13740	13740	13740	13740	0
564	20241031	094400	14568580	13740	13740	13740	13740	0
565	20241031	094300	14568580	13740	13740	13740	13740	0
566	20241031	094200	14568580	13740	13740	13740	13740	0
567	20241031	094100	14568580	13740	13740	13740	13740	0
568	20241031	094000	14568580	13740	13740	13740	13740	0
569	20241031	093900	14568580	13740	13740	13740	13740	0
570	20241031	093800	14568580	13740	13740	13740	13740	2
571	20241031	093700	14541100	13740	13740	13740	13740	14
572	20241031	093600	14348740	13740	13740	13740	13740	0
573	20241031	093500	14348740	13740	13740	13740	13740	0
574	20241031	093400	14348740	13740	13740	13740	13740	0
575	20241031	093300	14348740	13740	13740	13740	13740	0
576	20241031	093200	14348740	13740	13740	13740	13740	532
577	20241031	093100	7039060	13740	13740	13740	13740	339
578	20241031	093000	2381200	13740	13740	13740	13740	0
579	20241031	092900	2381200	13740	13740	13740	13740	0
580	20241031	092800	2381200	13740	13740	13740	13740	3
581	20241031	092700	2339980	13740	13740	13740	13740	9
582	20241031	092600	2216320	13750	13750	13750	13750	0
583	20241031	092500	2216320	13750	13750	13750	13750	0
584	20241031	092400	2216320	13750	13750	13750	13750	0
585	20241031	092300	2216320	13750	13750	13750	13750	17
586	20241031	092200	1982570	13750	13750	13750	13750	30
587	20241031	092100	1570070	13750	13750	13750	13750	0
588	20241031	092000	1570070	13750	13760	13760	13750	35
589	20241031	091900	1088750	13790	13790	13790	13790	0
590	20241031	091800	1088750	13790	13790	13790	13790	0
591	20241031	091700	1088750	13790	13790	13790	13790	0
592	20241031	091600	1088750	13790	13790	13790	13790	1
593	20241031	091500	1074960	13760	13760	13760	13760	0
594	20241031	091400	1074960	13760	13760	13760	13760	0
595	20241031	091300	1074960	13760	13760	13760	13760	0
596	20241031	091200	1074960	13760	13760	13760	13760	0
597	20241031	091100	1074960	13760	13760	13760	13760	30
598	20241031	091000	662160	13800	13800	13800	13800	0
599	20241031	090900	662160	13800	13800	13800	13800	0
600	20241031	090800	662160	13800	13800	13800	13800	0
601	20241031	090700	662160	13800	13800	13800	13800	0
602	20241031	090600	662160	13800	13800	13800	13800	1
603	20241031	090500	648360	13740	13740	13740	13740	2
604	20241031	090400	620880	13790	13790	13790	13790	0
605	20241031	090300	620880	13790	13790	13790	13790	0
606	20241031	090200	620880	13790	13790	13790	13790	0
607	20241031	090100	620880	13790	13790	13790	13790	34
608	20241031	090000	152020	13820	13820	13820	13820	11