KissMeData/042600/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192800	84716690	13600	13600	13600	13600	108
3	20241031	192700	84716690	13600	13600	13600	13600	0
4	20241031	192600	84716690	13600	13600	13600	13600	0
5	20241031	192500	84716690	13600	13600	13600	13600	0
6	20241031	192400	84716690	13600	13600	13600	13600	0
7	20241031	192300	84716690	13600	13600	13600	13600	0
8	20241031	192200	84716690	13600	13600	13600	13600	0
9	20241031	192100	84716690	13600	13600	13600	13600	0
10	20241031	192000	84716690	13600	13600	13600	13600	0
11	20241031	191900	84716690	13600	13600	13600	13600	0
12	20241031	191800	84716690	13600	13600	13600	13600	0
13	20241031	191700	84716690	13600	13600	13600	13600	0
14	20241031	191600	84716690	13600	13600	13600	13600	0
15	20241031	191500	84716690	13600	13600	13600	13600	0
16	20241031	191400	84716690	13600	13600	13600	13600	0
17	20241031	191300	84716690	13600	13600	13600	13600	0
18	20241031	191200	84716690	13600	13600	13600	13600	0
19	20241031	191100	84716690	13600	13600	13600	13600	0
20	20241031	191000	84716690	13600	13600	13600	13600	0
21	20241031	190900	84716690	13600	13600	13600	13600	0
22	20241031	190800	84716690	13600	13600	13600	13600	0
23	20241031	190700	84716690	13600	13600	13600	13600	0
24	20241031	190600	84716690	13600	13600	13600	13600	0
25	20241031	190500	84716690	13600	13600	13600	13600	0
26	20241031	190400	84716690	13600	13600	13600	13600	0
27	20241031	190300	84716690	13600	13600	13600	13600	0
28	20241031	190200	84716690	13600	13600	13600	13600	0
29	20241031	190100	84716690	13600	13600	13600	13600	0
30	20241031	190000	84716690	13600	13600	13600	13600	0
31	20241031	185900	84716690	13600	13600	13600	13600	0
32	20241031	185800	84716690	13600	13600	13600	13600	108
33	20241031	185700	84716690	13600	13600	13600	13600	0
34	20241031	185600	84716690	13600	13600	13600	13600	0
35	20241031	185500	84716690	13600	13600	13600	13600	0
36	20241031	185400	84716690	13600	13600	13600	13600	0
37	20241031	185300	84716690	13600	13600	13600	13600	0
38	20241031	185200	84716690	13600	13600	13600	13600	0
39	20241031	185100	84716690	13600	13600	13600	13600	0
40	20241031	185000	84716690	13600	13600	13600	13600	0
41	20241031	184900	84716690	13600	13600	13600	13600	0
42	20241031	184800	84716690	13600	13600	13600	13600	0
43	20241031	184700	84716690	13600	13600	13600	13600	0
44	20241031	184600	84716690	13600	13600	13600	13600	0
45	20241031	184500	84716690	13600	13600	13600	13600	0
46	20241031	184400	84716690	13600	13600	13600	13600	0
47	20241031	184300	84716690	13600	13600	13600	13600	0
48	20241031	184200	84716690	13600	13600	13600	13600	0
49	20241031	184100	84716690	13600	13600	13600	13600	0
50	20241031	184000	84716690	13600	13600	13600	13600	0
51	20241031	183900	84716690	13600	13600	13600	13600	0
52	20241031	183800	84716690	13600	13600	13600	13600	0
53	20241031	183700	84716690	13600	13600	13600	13600	0
54	20241031	183600	84716690	13600	13600	13600	13600	0
55	20241031	183500	84716690	13600	13600	13600	13600	0
56	20241031	183400	84716690	13600	13600	13600	13600	0
57	20241031	183300	84716690	13600	13600	13600	13600	0
58	20241031	183200	84716690	13600	13600	13600	13600	0
59	20241031	183100	84716690	13600	13600	13600	13600	0
60	20241031	183000	84716690	13600	13600	13600	13600	0
61	20241031	182900	84716690	13600	13600	13600	13600	0
62	20241031	182800	84716690	13600	13600	13600	13600	108
63	20241031	182700	84716690	13600	13600	13600	13600	0
64	20241031	182600	84716690	13600	13600	13600	13600	0
65	20241031	182500	84716690	13600	13600	13600	13600	0
66	20241031	182400	84716690	13600	13600	13600	13600	0
67	20241031	182300	84716690	13600	13600	13600	13600	0
68	20241031	182200	84716690	13600	13600	13600	13600	0
69	20241031	182100	84716690	13600	13600	13600	13600	0
70	20241031	182000	84716690	13600	13600	13600	13600	0
71	20241031	181900	84716690	13600	13600	13600	13600	0
72	20241031	181800	84716690	13600	13600	13600	13600	0
73	20241031	181700	84716690	13600	13600	13600	13600	0
74	20241031	181600	84716690	13600	13600	13600	13600	0
75	20241031	181500	84716690	13600	13600	13600	13600	0
76	20241031	181400	84716690	13600	13600	13600	13600	0
77	20241031	181300	84716690	13600	13600	13600	13600	0
78	20241031	181200	84716690	13600	13600	13600	13600	0
79	20241031	181100	84716690	13600	13600	13600	13600	0
80	20241031	181000	84716690	13600	13600	13600	13600	0
81	20241031	180900	84716690	13600	13600	13600	13600	0
82	20241031	180800	84716690	13600	13600	13600	13600	0
83	20241031	180700	84716690	13600	13600	13600	13600	0
84	20241031	180600	84716690	13600	13600	13600	13600	0
85	20241031	180500	84716690	13600	13600	13600	13600	0
86	20241031	180400	84716690	13600	13600	13600	13600	0
87	20241031	180300	84716690	13600	13600	13600	13600	0
88	20241031	180200	84716690	13600	13600	13600	13600	0
89	20241031	180100	84716690	13600	13600	13600	13600	0
90	20241031	180000	84716690	13600	13600	13600	13600	0
91	20241031	175900	84716690	13600	13600	13600	13600	0
92	20241031	175800	84716690	13600	13600	13600	13600	108
93	20241031	175700	84716690	13600	13600	13600	13600	0
94	20241031	175600	84716690	13600	13600	13600	13600	0
95	20241031	175500	84716690	13600	13600	13600	13600	0
96	20241031	175400	84716690	13600	13600	13600	13600	0
97	20241031	175300	84716690	13600	13600	13600	13600	0
98	20241031	175200	84716690	13600	13600	13600	13600	0
99	20241031	175100	84716690	13600	13600	13600	13600	0
100	20241031	175000	84716690	13600	13600	13600	13600	0
101	20241031	174900	84716690	13600	13600	13600	13600	0
102	20241031	174800	84716690	13600	13600	13600	13600	0
103	20241031	174700	84716690	13600	13600	13600	13600	0
104	20241031	174600	84716690	13600	13600	13600	13600	0
105	20241031	174500	84716690	13600	13600	13600	13600	0
106	20241031	174400	84716690	13600	13600	13600	13600	0
107	20241031	174300	84716690	13600	13600	13600	13600	0
108	20241031	174200	84716690	13600	13600	13600	13600	0
109	20241031	174100	84716690	13600	13600	13600	13600	0
110	20241031	174000	84716690	13600	13600	13600	13600	0
111	20241031	173900	84716690	13600	13600	13600	13600	0
112	20241031	173800	84716690	13600	13600	13600	13600	0
113	20241031	173700	84716690	13600	13600	13600	13600	0
114	20241031	173600	84716690	13600	13600	13600	13600	0
115	20241031	173500	84716690	13600	13600	13600	13600	0
116	20241031	173400	84716690	13600	13600	13600	13600	0
117	20241031	173300	84716690	13600	13600	13600	13600	0
118	20241031	173200	84716690	13600	13600	13600	13600	0
119	20241031	173100	84716690	13600	13600	13600	13600	0
120	20241031	173000	84716690	13600	13600	13600	13600	0
121	20241031	172900	84716690	13600	13600	13600	13600	0
122	20241031	172800	84716690	13600	13600	13600	13600	108
123	20241031	172700	84716690	13600	13600	13600	13600	0
124	20241031	172600	84716690	13600	13600	13600	13600	0
125	20241031	172500	84716690	13600	13600	13600	13600	0
126	20241031	172400	84716690	13600	13600	13600	13600	0
127	20241031	172300	84716690	13600	13600	13600	13600	0
128	20241031	172200	84716690	13600	13600	13600	13600	0
129	20241031	172100	84716690	13600	13600	13600	13600	0
130	20241031	172000	84716690	13600	13600	13600	13600	0
131	20241031	171900	84716690	13600	13600	13600	13600	0
132	20241031	171800	84716690	13600	13600	13600	13600	0
133	20241031	171700	84716690	13600	13600	13600	13600	0
134	20241031	171600	84716690	13600	13600	13600	13600	0
135	20241031	171500	84716690	13600	13600	13600	13600	0
136	20241031	171400	84716690	13600	13600	13600	13600	0
137	20241031	171300	84716690	13600	13600	13600	13600	0
138	20241031	171200	84716690	13600	13600	13600	13600	0
139	20241031	171100	84716690	13600	13600	13600	13600	0
140	20241031	171000	84716690	13600	13600	13600	13600	0
141	20241031	170900	84716690	13600	13600	13600	13600	0
142	20241031	170800	84716690	13600	13600	13600	13600	0
143	20241031	170700	84716690	13600	13600	13600	13600	0
144	20241031	170600	84716690	13600	13600	13600	13600	0
145	20241031	170500	84716690	13600	13600	13600	13600	0
146	20241031	170400	84716690	13600	13600	13600	13600	0
147	20241031	170300	84716690	13600	13600	13600	13600	0
148	20241031	170200	84716690	13600	13600	13600	13600	0
149	20241031	170100	84716690	13600	13600	13600	13600	0
150	20241031	170000	84716690	13600	13600	13600	13600	0
151	20241031	165900	84716690	13600	13600	13600	13600	0
152	20241031	165800	84716690	13600	13600	13600	13600	108
153	20241031	165700	84716690	13600	13600	13600	13600	0
154	20241031	165600	84716690	13600	13600	13600	13600	0
155	20241031	165500	84716690	13600	13600	13600	13600	0
156	20241031	165400	84716690	13600	13600	13600	13600	0
157	20241031	165300	84716690	13600	13600	13600	13600	0
158	20241031	165200	84716690	13600	13600	13600	13600	0
159	20241031	165100	84716690	13600	13600	13600	13600	0
160	20241031	165000	84716690	13600	13600	13600	13600	0
161	20241031	164900	84716690	13600	13600	13600	13600	0
162	20241031	164800	84716690	13600	13600	13600	13600	0
163	20241031	164700	84716690	13600	13600	13600	13600	0
164	20241031	164600	84716690	13600	13600	13600	13600	0
165	20241031	164500	84716690	13600	13600	13600	13600	0
166	20241031	164400	84716690	13600	13600	13600	13600	0
167	20241031	164300	84716690	13600	13600	13600	13600	0
168	20241031	164200	84716690	13600	13600	13600	13600	0
169	20241031	164100	84716690	13600	13600	13600	13600	0
170	20241031	164000	84716690	13600	13600	13600	13600	0
171	20241031	163900	84716690	13600	13600	13600	13600	0
172	20241031	163800	84716690	13600	13600	13600	13600	0
173	20241031	163700	84716690	13600	13600	13600	13600	0
174	20241031	163600	84716690	13600	13600	13600	13600	0
175	20241031	163500	84716690	13600	13600	13600	13600	0
176	20241031	163400	84716690	13600	13600	13600	13600	0
177	20241031	163300	84716690	13600	13600	13600	13600	0
178	20241031	163200	84716690	13600	13600	13600	13600	0
179	20241031	163100	84716690	13600	13600	13600	13600	0
180	20241031	163000	84716690	13600	13600	13600	13600	0
181	20241031	162900	84716690	13600	13600	13600	13600	0
182	20241031	162800	84716690	13600	13600	13600	13600	108
183	20241031	162700	84716690	13600	13600	13600	13600	0
184	20241031	162600	84716690	13600	13600	13600	13600	0
185	20241031	162500	84716690	13600	13600	13600	13600	0
186	20241031	162400	84716690	13600	13600	13600	13600	0
187	20241031	162300	84716690	13600	13600	13600	13600	0
188	20241031	162200	84716690	13600	13600	13600	13600	0
189	20241031	162100	84716690	13600	13600	13600	13600	0
190	20241031	162000	84716690	13600	13600	13600	13600	0
191	20241031	161900	84716690	13600	13600	13600	13600	0
192	20241031	161800	84716690	13600	13600	13600	13600	0
193	20241031	161700	84716690	13600	13600	13600	13600	0
194	20241031	161600	84716690	13600	13600	13600	13600	0
195	20241031	161500	84716690	13600	13600	13600	13600	0
196	20241031	161400	84716690	13600	13600	13600	13600	0
197	20241031	161300	84716690	13600	13600	13600	13600	0
198	20241031	161200	84716690	13600	13600	13600	13600	0
199	20241031	161100	84716690	13600	13600	13600	13600	0
200	20241031	161000	84716690	13600	13600	13600	13600	0
201	20241031	160900	84716690	13600	13600	13600	13600	0
202	20241031	160800	84716690	13600	13600	13600	13600	0
203	20241031	160700	84716690	13600	13600	13600	13600	0
204	20241031	160600	84716690	13600	13600	13600	13600	0
205	20241031	160500	84716690	13600	13600	13600	13600	0
206	20241031	160400	84716690	13600	13600	13600	13600	0
207	20241031	160300	84716690	13600	13600	13600	13600	0
208	20241031	160200	84716690	13600	13600	13600	13600	0
209	20241031	160100	84716690	13600	13600	13600	13600	0
210	20241031	160000	84716690	13600	13600	13600	13600	0
211	20241031	155900	84716690	13600	13600	13600	13600	0
212	20241031	155800	84716690	13600	13600	13600	13600	108
213	20241031	155700	84716690	13600	13600	13600	13600	0
214	20241031	155600	84716690	13600	13600	13600	13600	0
215	20241031	155500	84716690	13600	13600	13600	13600	0
216	20241031	155400	84716690	13600	13600	13600	13600	0
217	20241031	155300	84716690	13600	13600	13600	13600	0
218	20241031	155200	84716690	13600	13600	13600	13600	0
219	20241031	155100	84716690	13600	13600	13600	13600	0
220	20241031	155000	84716690	13600	13600	13600	13600	0
221	20241031	154900	84716690	13600	13600	13600	13600	0
222	20241031	154800	84716690	13600	13600	13600	13600	0
223	20241031	154700	84716690	13600	13600	13600	13600	0
224	20241031	154600	84716690	13600	13600	13600	13600	0
225	20241031	154500	84716690	13600	13600	13600	13600	0
226	20241031	154400	84716690	13600	13600	13600	13600	0
227	20241031	154300	84716690	13600	13600	13600	13600	0
228	20241031	154200	84716690	13600	13600	13600	13600	0
229	20241031	154100	84716690	13600	13600	13600	13600	0
230	20241031	154000	84716690	13600	13600	13600	13600	0
231	20241031	153900	84716690	13600	13600	13600	13600	0
232	20241031	153800	84716690	13600	13600	13600	13600	0
233	20241031	153700	84716690	13600	13600	13600	13600	0
234	20241031	153600	84716690	13600	13600	13600	13600	0
235	20241031	153500	84716690	13600	13600	13600	13600	0
236	20241031	153400	84716690	13600	13600	13600	13600	0
237	20241031	153300	84716690	13600	13600	13600	13600	0
238	20241031	153200	84716690	13600	13600	13600	13600	0
239	20241031	153100	84716690	13600	13600	13600	13600	0
240	20241031	153000	84716690	13600	13600	13600	13600	108
241	20241031	152900	83247890	13590	13590	13590	13590	0
242	20241031	152800	83247890	13590	13590	13590	13590	0
243	20241031	152700	83247890	13590	13590	13590	13590	0
244	20241031	152600	83247890	13590	13590	13590	13590	0
245	20241031	152500	83247890	13590	13590	13590	13590	0
246	20241031	152400	83247890	13590	13590	13590	13590	0
247	20241031	152300	83247890	13590	13590	13590	13590	0
248	20241031	152200	83247890	13590	13590	13590	13590	0
249	20241031	152100	83247890	13590	13590	13590	13590	0
250	20241031	152000	83247890	13590	13590	13590	13590	0
251	20241031	151900	83247890	13590	13560	13590	13560	5
252	20241031	151800	83180030	13530	13550	13560	13530	110
253	20241031	151700	81689990	13560	13560	13560	13560	0
254	20241031	151600	81689990	13560	13560	13560	13560	0
255	20241031	151500	81689990	13560	13560	13560	13560	0
256	20241031	151400	81689990	13560	13560	13560	13560	0
257	20241031	151300	81689990	13560	13550	13560	13550	42
258	20241031	151200	81120880	13550	13550	13550	13550	10
259	20241031	151100	80985380	13550	13550	13550	13550	1
260	20241031	151000	80971830	13530	13530	13530	13530	2
261	20241031	150900	80944770	13530	13530	13530	13530	32
262	20241031	150800	80511810	13530	13530	13530	13530	9
263	20241031	150700	80390040	13560	13560	13560	13560	0
264	20241031	150600	80390040	13560	13560	13560	13560	0
265	20241031	150500	80390040	13560	13560	13560	13560	0
266	20241031	150400	80390040	13560	13560	13560	13560	0
267	20241031	150300	80390040	13560	13560	13560	13560	0
268	20241031	150200	80390040	13560	13560	13560	13560	0
269	20241031	150100	80390040	13560	13560	13560	13560	0
270	20241031	150000	80390040	13560	13560	13560	13560	0
271	20241031	145900	80390040	13560	13560	13560	13560	0
272	20241031	145800	80390040	13560	13560	13560	13560	0
273	20241031	145700	80390040	13560	13560	13560	13560	0
274	20241031	145600	80390040	13560	13560	13560	13560	0
275	20241031	145500	80390040	13560	13560	13560	13560	17
276	20241031	145400	80159520	13560	13560	13560	13560	20
277	20241031	145300	79888320	13560	13560	13560	13560	0
278	20241031	145200	79888320	13560	13550	13560	13550	26
279	20241031	145100	79535790	13540	13540	13540	13540	0
280	20241031	145000	79535790	13540	13540	13540	13540	0
281	20241031	144900	79535790	13540	13540	13540	13540	1
282	20241031	144800	79522250	13540	13540	13540	13540	0
283	20241031	144700	79522250	13540	13540	13540	13540	0
284	20241031	144600	79522250	13540	13540	13540	13540	0
285	20241031	144500	79522250	13540	13540	13540	13540	0
286	20241031	144400	79522250	13540	13540	13540	13540	0
287	20241031	144300	79522250	13540	13540	13540	13540	0
288	20241031	144200	79522250	13540	13540	13540	13540	0
289	20241031	144100	79522250	13540	13540	13540	13540	30
290	20241031	144000	79116050	13540	13540	13540	13540	0
291	20241031	143900	79116050	13540	13540	13540	13540	0
292	20241031	143800	79116050	13540	13540	13540	13540	30
293	20241031	143700	78709850	13530	13530	13530	13530	0
294	20241031	143600	78709850	13530	13530	13530	13530	0
295	20241031	143500	78709850	13530	13530	13530	13530	0
296	20241031	143400	78709850	13530	13530	13530	13530	0
297	20241031	143300	78709850	13530	13540	13540	13530	40
298	20241031	143200	78168270	13540	13540	13540	13540	90
299	20241031	143100	76949670	13530	13530	13530	13530	0
300	20241031	143000	76949670	13530	13530	13530	13530	0
301	20241031	142900	76949670	13530	13530	13530	13530	0
302	20241031	142800	76949670	13530	13540	13540	13530	16
303	20241031	142700	76733060	13640	13640	13640	13640	0
304	20241031	142600	76733060	13640	13640	13640	13640	0
305	20241031	142500	76733060	13640	13640	13640	13640	0
306	20241031	142400	76733060	13640	13640	13640	13640	0
307	20241031	142300	76733060	13640	13640	13640	13640	0
308	20241031	142200	76733060	13640	13640	13640	13640	0
309	20241031	142100	76733060	13640	13640	13640	13640	0
310	20241031	142000	76733060	13640	13640	13640	13640	0
311	20241031	141900	76733060	13640	13640	13640	13640	0
312	20241031	141800	76733060	13640	13640	13640	13640	0
313	20241031	141700	76733060	13640	13640	13640	13640	0
314	20241031	141600	76733060	13640	13640	13640	13640	0
315	20241031	141500	76733060	13640	13610	13640	13590	7
316	20241031	141400	76637860	13660	13660	13660	13660	0
317	20241031	141300	76637860	13660	13660	13660	13660	0
318	20241031	141200	76637860	13660	13660	13660	13660	0
319	20241031	141100	76637860	13660	13660	13660	13660	0
320	20241031	141000	76637860	13660	13660	13660	13660	0
321	20241031	140900	76637860	13660	13660	13660	13660	0
322	20241031	140800	76637860	13660	13660	13660	13660	0
323	20241031	140700	76637860	13660	13660	13660	13660	0
324	20241031	140600	76637860	13660	13660	13660	13660	0
325	20241031	140500	76637860	13660	13660	13660	13660	0
326	20241031	140400	76637860	13660	13610	13660	13610	4
327	20241031	140300	76583270	13650	13650	13650	13650	1
328	20241031	140200	76569620	13650	13650	13650	13650	0
329	20241031	140100	76569620	13650	13650	13650	13650	0
330	20241031	140000	76569620	13650	13590	13650	13590	2
331	20241031	135900	76542380	13590	13590	13590	13590	3
332	20241031	135800	76501610	13650	13620	13650	13620	3
333	20241031	135700	76460700	13590	13590	13590	13590	0
334	20241031	135600	76460700	13590	13590	13590	13590	10
335	20241031	135500	76324800	13610	13610	13610	13610	0
336	20241031	135400	76324800	13610	13610	13610	13610	0
337	20241031	135300	76324800	13610	13610	13610	13610	0
338	20241031	135200	76324800	13610	13610	13610	13610	0
339	20241031	135100	76324800	13610	13610	13610	13610	0
340	20241031	135000	76324800	13610	13610	13610	13610	0
341	20241031	134900	76324800	13610	13610	13610	13610	1
342	20241031	134800	76311190	13600	13600	13600	13600	257
343	20241031	134700	72815990	13600	13600	13600	13600	0
344	20241031	134600	72815990	13600	13600	13600	13600	0
345	20241031	134500	72815990	13600	13600	13600	13600	483
346	20241031	134400	66247190	13600	13600	13600	13600	0
347	20241031	134300	66247190	13600	13600	13600	13600	0
348	20241031	134200	66247190	13600	13600	13600	13600	0
349	20241031	134100	66247190	13600	13600	13600	13600	0
350	20241031	134000	66247190	13600	13600	13600	13600	0
351	20241031	133900	66247190	13600	13600	13600	13600	5
352	20241031	133800	66179190	13600	13570	13600	13570	313
353	20241031	133700	61923600	13470	13470	13470	13470	0
354	20241031	133600	61923600	13470	13470	13470	13470	0
355	20241031	133500	61923600	13470	13470	13470	13470	0
356	20241031	133400	61923600	13470	13470	13470	13470	0
357	20241031	133300	61923600	13470	13520	13520	13470	100
358	20241031	133200	60574640	13620	13620	13620	13620	0
359	20241031	133100	60574640	13620	13620	13620	13620	0
360	20241031	133000	60574640	13620	13620	13620	13620	0
361	20241031	132900	60574640	13620	13620	13620	13620	1
362	20241031	132800	60561020	13450	13600	13600	13450	100
363	20241031	132700	59208550	13600	13600	13600	13600	0
364	20241031	132600	59208550	13600	13600	13600	13600	0
365	20241031	132500	59208550	13600	13600	13600	13600	0
366	20241031	132400	59208550	13600	13600	13600	13600	0
367	20241031	132300	59208550	13600	13600	13600	13600	0
368	20241031	132200	59208550	13600	13600	13600	13600	0
369	20241031	132100	59208550	13600	13600	13600	13600	0
370	20241031	132000	59208550	13600	13600	13600	13600	0
371	20241031	131900	59208550	13600	13600	13600	13600	10
372	20241031	131800	59072550	13600	13600	13600	13600	0
373	20241031	131700	59072550	13600	13600	13600	13600	0
374	20241031	131600	59072550	13600	13600	13600	13600	0
375	20241031	131500	59072550	13600	13600	13600	13600	0
376	20241031	131400	59072550	13600	13600	13600	13600	1000
377	20241031	131300	45472550	13690	13690	13690	13690	0
378	20241031	131200	45472550	13690	13690	13690	13690	0
379	20241031	131100	45472550	13690	13690	13690	13690	9
380	20241031	131000	45349340	13690	13670	13690	13670	24
381	20241031	130900	45021170	13680	13670	13680	13670	62
382	20241031	130800	44173420	13670	13670	13670	13670	0
383	20241031	130700	44173420	13670	13670	13670	13670	22
384	20241031	130600	43872680	13670	13670	13670	13670	0
385	20241031	130500	43872680	13670	13670	13670	13670	0
386	20241031	130400	43872680	13670	13620	13670	13620	2
387	20241031	130300	43845390	13670	13670	13670	13670	0
388	20241031	130200	43845390	13670	13670	13670	13670	0
389	20241031	130100	43845390	13670	13670	13670	13670	0
390	20241031	130000	43845390	13670	13670	13670	13670	0
391	20241031	125900	43845390	13670	13590	13670	13590	4
392	20241031	125800	43790810	13590	13590	13590	13590	2
393	20241031	125700	43763630	13580	13570	13580	13570	21
394	20241031	125600	43478460	13550	13550	13550	13550	0
395	20241031	125500	43478460	13550	13550	13550	13550	1
396	20241031	125400	43464910	13570	13570	13570	13570	0
397	20241031	125300	43464910	13570	13570	13570	13570	0
398	20241031	125200	43464910	13570	13570	13570	13570	0
399	20241031	125100	43464910	13570	13570	13570	13570	0
400	20241031	125000	43464910	13570	13570	13570	13570	0
401	20241031	124900	43464910	13570	13570	13570	13570	0
402	20241031	124800	43464910	13570	13570	13570	13570	0
403	20241031	124700	43464910	13570	13570	13570	13570	1
404	20241031	124600	43451340	13530	13530	13530	13530	0
405	20241031	124500	43451340	13530	13530	13530	13530	0
406	20241031	124400	43451340	13530	13530	13530	13530	0
407	20241031	124300	43451340	13530	13530	13530	13530	0
408	20241031	124200	43451340	13530	13530	13530	13530	0
409	20241031	124100	43451340	13530	13530	13530	13530	0
410	20241031	124000	43451340	13530	13530	13530	13530	2
411	20241031	123900	43424280	13530	13530	13530	13530	0
412	20241031	123800	43424280	13530	13530	13530	13530	0
413	20241031	123700	43424280	13530	13530	13530	13530	0
414	20241031	123600	43424280	13530	13530	13530	13530	49
415	20241031	123500	42761310	13590	13580	13590	13580	3
416	20241031	123400	42720560	13590	13590	13590	13590	0
417	20241031	123300	42720560	13590	13590	13590	13590	0
418	20241031	123200	42720560	13590	13590	13590	13590	0
419	20241031	123100	42720560	13590	13590	13590	13590	0
420	20241031	123000	42720560	13590	13590	13590	13590	0
421	20241031	122900	42720560	13590	13590	13590	13590	0
422	20241031	122800	42720560	13590	13590	13590	13590	0
423	20241031	122700	42720560	13590	13590	13590	13590	0
424	20241031	122600	42720560	13590	13590	13590	13590	0
425	20241031	122500	42720560	13590	13590	13590	13590	1
426	20241031	122400	42706970	13590	13590	13590	13590	12
427	20241031	122300	42543890	13590	13590	13590	13590	0
428	20241031	122200	42543890	13590	13590	13590	13590	0
429	20241031	122100	42543890	13590	13590	13590	13590	0
430	20241031	122000	42543890	13590	13590	13590	13590	3
431	20241031	121900	42503120	13590	13590	13590	13590	0
432	20241031	121800	42503120	13590	13590	13590	13590	0
433	20241031	121700	42503120	13590	13590	13590	13590	0
434	20241031	121600	42503120	13590	13590	13590	13590	0
435	20241031	121500	42503120	13590	13590	13590	13590	0
436	20241031	121400	42503120	13590	13590	13590	13590	0
437	20241031	121300	42503120	13590	13590	13590	13590	0
438	20241031	121200	42503120	13590	13510	13590	13510	15
439	20241031	121100	42300390	13510	13510	13510	13510	0
440	20241031	121000	42300390	13510	13510	13510	13510	0
441	20241031	120900	42300390	13510	13510	13510	13510	0
442	20241031	120800	42300390	13510	13510	13510	13510	0
443	20241031	120700	42300390	13510	13510	13510	13510	94
444	20241031	120600	41030450	13540	13540	13540	13540	0
445	20241031	120500	41030450	13540	13540	13540	13540	0
446	20241031	120400	41030450	13540	13540	13540	13540	0
447	20241031	120300	41030450	13540	13540	13540	13540	0
448	20241031	120200	41030450	13540	13540	13540	13540	0
449	20241031	120100	41030450	13540	13540	13540	13540	49
450	20241031	120000	40366990	13530	13530	13530	13530	9
451	20241031	115900	40245220	13480	13480	13480	13480	0
452	20241031	115800	40245220	13480	13480	13480	13480	0
453	20241031	115700	40245220	13480	13480	13480	13480	0
454	20241031	115600	40245220	13480	13480	13480	13480	0
455	20241031	115500	40245220	13480	13480	13480	13480	2
456	20241031	115400	40218260	13530	13530	13530	13530	0
457	20241031	115300	40218260	13530	13530	13530	13530	0
458	20241031	115200	40218260	13530	13530	13530	13530	0
459	20241031	115100	40218260	13530	13530	13530	13530	0
460	20241031	115000	40218260	13530	13530	13530	13530	1
461	20241031	114900	40204730	13530	13530	13530	13530	0
462	20241031	114800	40204730	13530	13530	13530	13530	0
463	20241031	114700	40204730	13530	13530	13530	13530	1
464	20241031	114600	40191200	13530	13530	13530	13530	2
465	20241031	114500	40164140	13530	13530	13530	13530	0
466	20241031	114400	40164140	13530	13530	13530	13530	0
467	20241031	114300	40164140	13530	13530	13530	13530	1
468	20241031	114200	40150610	13530	13530	13530	13530	1
469	20241031	114100	40137080	13540	13540	13540	13540	0
470	20241031	114000	40137080	13540	13540	13540	13540	0
471	20241031	113900	40137080	13540	13540	13540	13540	0
472	20241031	113800	40137080	13540	13540	13540	13540	0
473	20241031	113700	40137080	13540	13540	13540	13540	0
474	20241031	113600	40137080	13540	13540	13540	13540	1
475	20241031	113500	40123540	13540	13540	13540	13540	0
476	20241031	113400	40123540	13540	13540	13540	13540	0
477	20241031	113300	40123540	13540	13540	13540	13540	0
478	20241031	113200	40123540	13540	13540	13540	13540	0
479	20241031	113100	40123540	13540	13540	13540	13540	1
480	20241031	113000	40110000	13590	13590	13590	13590	0
481	20241031	112900	40110000	13590	13590	13590	13590	0
482	20241031	112800	40110000	13590	13590	13590	13590	0
483	20241031	112700	40110000	13590	13590	13590	13590	0
484	20241031	112600	40110000	13590	13590	13590	13590	0
485	20241031	112500	40110000	13590	13590	13590	13590	0
486	20241031	112400	40110000	13590	13590	13590	13590	0
487	20241031	112300	40110000	13590	13590	13590	13590	10
488	20241031	112200	39974100	13590	13590	13590	13590	0
489	20241031	112100	39974100	13590	13590	13590	13590	0
490	20241031	112000	39974100	13590	13590	13590	13590	0
491	20241031	111900	39974100	13590	13590	13590	13590	0
492	20241031	111800	39974100	13590	13590	13590	13590	0
493	20241031	111700	39974100	13590	13590	13590	13590	49
494	20241031	111600	39308190	13600	13590	13600	13590	141
495	20241031	111500	37391010	13590	13590	13590	13590	0
496	20241031	111400	37391010	13590	13570	13590	13570	3
497	20241031	111300	37350280	13540	13540	13540	13540	0
498	20241031	111200	37350280	13540	13540	13540	13540	0
499	20241031	111100	37350280	13540	13540	13540	13540	0
500	20241031	111000	37350280	13540	13540	13540	13540	0
501	20241031	110900	37350280	13540	13540	13540	13540	0
502	20241031	110800	37350280	13540	13540	13540	13540	0
503	20241031	110700	37350280	13540	13540	13540	13540	0
504	20241031	110600	37350280	13540	13540	13540	13540	0
505	20241031	110500	37350280	13540	13540	13540	13540	20
506	20241031	110400	37079480	13570	13570	13570	13570	0
507	20241031	110300	37079480	13570	13570	13570	13570	0
508	20241031	110200	37079480	13570	13570	13570	13570	3
509	20241031	110100	37038770	13580	13580	13580	13580	0
510	20241031	110000	37038770	13580	13580	13580	13580	5
511	20241031	105900	36970870	13580	13580	13580	13580	0
512	20241031	105800	36970870	13580	13580	13590	13580	5
513	20241031	105700	36902940	13550	13520	13550	13520	8
514	20241031	105600	36794630	13460	13460	13460	13460	0
515	20241031	105500	36794630	13460	13460	13460	13460	1
516	20241031	105400	36781170	13460	13460	13460	13460	0
517	20241031	105300	36781170	13460	13460	13470	13460	12
518	20241031	105200	36619640	13490	13490	13490	13490	0
519	20241031	105100	36619640	13490	13490	13490	13490	41
520	20241031	105000	36066550	13490	13490	13490	13490	262
521	20241031	104900	32532170	13490	13490	13490	13490	0
522	20241031	104800	32532170	13490	13490	13490	13490	1
523	20241031	104700	32518680	13490	13490	13490	13490	0
524	20241031	104600	32518680	13490	13490	13490	13490	0
525	20241031	104500	32518680	13490	13480	13490	13480	4
526	20241031	104400	32464740	13430	13430	13430	13430	0
527	20241031	104300	32464740	13430	13430	13430	13430	0
528	20241031	104200	32464740	13430	13430	13430	13430	0
529	20241031	104100	32464740	13430	13430	13430	13430	0
530	20241031	104000	32464740	13430	13430	13430	13430	0
531	20241031	103900	32464740	13430	13430	13430	13430	0
532	20241031	103800	32464740	13430	13430	13430	13430	15
533	20241031	103700	32263290	13430	13430	13430	13430	0
534	20241031	103600	32263290	13430	13430	13430	13430	0
535	20241031	103500	32263290	13430	13430	13430	13430	0
536	20241031	103400	32263290	13430	13430	13430	13430	2
537	20241031	103300	32236430	13430	13430	13430	13430	1
538	20241031	103200	32223000	13390	13400	13400	13390	20
539	20241031	103100	31955080	13390	13390	13390	13390	0
540	20241031	103000	31955080	13390	13390	13390	13390	0
541	20241031	102900	31955080	13390	13390	13390	13390	1
542	20241031	102800	31941690	13490	13490	13490	13490	1
543	20241031	102700	31928200	13480	13430	13480	13430	6
544	20241031	102600	31847370	13490	13490	13490	13490	0
545	20241031	102500	31847370	13490	13490	13490	13490	0
546	20241031	102400	31847370	13490	13490	13490	13490	0
547	20241031	102300	31847370	13490	13490	13490	13490	0
548	20241031	102200	31847370	13490	13490	13490	13490	0
549	20241031	102100	31847370	13490	13490	13490	13490	0
550	20241031	102000	31847370	13490	13490	13490	13490	0
551	20241031	101900	31847370	13490	13490	13490	13490	0
552	20241031	101800	31847370	13490	13490	13490	13490	1
553	20241031	101700	31833880	13490	13490	13490	13490	1
554	20241031	101600	31820390	13490	13490	13490	13490	1
555	20241031	101500	31806900	13490	13490	13490	13490	0
556	20241031	101400	31806900	13490	13490	13490	13490	0
557	20241031	101300	31806900	13490	13490	13490	13490	0
558	20241031	101200	31806900	13490	13490	13490	13490	0
559	20241031	101100	31806900	13490	13490	13490	13490	4
560	20241031	101000	31752940	13490	13490	13490	13490	0
561	20241031	100900	31752940	13490	13490	13490	13490	0
562	20241031	100800	31752940	13490	13460	13490	13460	4
563	20241031	100700	31699020	13460	13460	13460	13460	0
564	20241031	100600	31699020	13460	13460	13460	13460	1
565	20241031	100500	31685560	13420	13420	13420	13420	8
566	20241031	100400	31578200	13410	13410	13410	13410	2
567	20241031	100300	31551380	13410	13410	13410	13410	0
568	20241031	100200	31551380	13410	13410	13410	13410	0
569	20241031	100100	31551380	13410	13410	13410	13410	1
570	20241031	100000	31537970	13340	13350	13350	13340	30
571	20241031	095900	31137760	13490	13490	13490	13490	0
572	20241031	095800	31137760	13490	13490	13490	13490	0
573	20241031	095700	31137760	13490	13490	13490	13490	0
574	20241031	095600	31137760	13490	13490	13490	13490	0
575	20241031	095500	31137760	13490	13490	13490	13490	0
576	20241031	095400	31137760	13490	13470	13490	13470	10
577	20241031	095300	31003040	13470	13470	13470	13470	0
578	20241031	095200	31003040	13470	13470	13470	13470	0
579	20241031	095100	31003040	13470	13470	13470	13470	0
580	20241031	095000	31003040	13470	13470	13470	13470	1
581	20241031	094900	30989570	13390	13390	13390	13390	0
582	20241031	094800	30989570	13390	13370	13390	13370	649
583	20241031	094700	22312370	13370	13360	13370	13360	302
584	20241031	094600	18274990	13360	13350	13360	13350	43
585	20241031	094500	17700900	13350	13350	13350	13350	1
586	20241031	094400	17687550	13300	13300	13300	13300	0
587	20241031	094300	17687550	13300	13280	13300	13280	405
588	20241031	094200	12301070	13270	13270	13270	13270	0
589	20241031	094100	12301070	13270	13270	13270	13270	2
590	20241031	094000	12274530	13280	13280	13280	13280	0
591	20241031	093900	12274530	13280	13280	13280	13280	0
592	20241031	093800	12274530	13280	13280	13280	13280	0
593	20241031	093700	12274530	13280	13280	13280	13280	2
594	20241031	093600	12247970	13290	13290	13290	13290	0
595	20241031	093500	12247970	13290	13300	13300	13290	21
596	20241031	093400	11968870	13300	13300	13300	13300	0
597	20241031	093300	11968870	13300	13300	13300	13300	1
598	20241031	093200	11955570	13280	13280	13280	13280	0
599	20241031	093100	11955570	13280	13290	13290	13280	92
600	20241031	093000	10733160	13290	13290	13290	13290	0
601	20241031	092900	10733160	13290	13290	13290	13290	10
602	20241031	092800	10600260	13280	13280	13280	13280	0
603	20241031	092700	10600260	13280	13280	13280	13280	0
604	20241031	092600	10600260	13280	13280	13280	13280	0
605	20241031	092500	10600260	13280	13280	13280	13280	0
606	20241031	092400	10600260	13280	13280	13280	13280	3
607	20241031	092300	10560420	13320	13320	13320	13320	0
608	20241031	092200	10560420	13320	13320	13320	13320	0
609	20241031	092100	10560420	13320	13310	13320	13310	18
610	20241031	092000	10320820	13260	13260	13260	13260	0
611	20241031	091900	10320820	13260	13260	13260	13260	0
612	20241031	091800	10320820	13260	13260	13260	13260	49
613	20241031	091700	9671080	13260	13260	13260	13260	0
614	20241031	091600	9671080	13260	13260	13260	13260	39
615	20241031	091500	9153940	13270	13270	13270	13270	83
616	20241031	091400	8052530	13320	13320	13320	13320	0
617	20241031	091300	8052530	13320	13320	13320	13320	0
618	20241031	091200	8052530	13320	13320	13320	13320	3
619	20241031	091100	8012570	13310	13310	13310	13310	100
620	20241031	091000	6681570	13350	13360	13370	13350	200
621	20241031	090900	4009590	13370	13370	13370	13370	0
622	20241031	090800	4009590	13370	13370	13370	13370	87
623	20241031	090700	2846400	13370	13300	13370	13280	9
624	20241031	090600	2726480	13380	13380	13380	13380	1
625	20241031	090500	2713100	13260	13260	13260	13260	0
626	20241031	090400	2713100	13260	13260	13260	13260	0
627	20241031	090300	2713100	13260	13260	13260	13260	0
628	20241031	090200	2713100	13260	13260	13260	13260	0
629	20241031	090100	2713100	13260	13320	13320	13260	100
630	20241031	090000	1385350	13450	13450	13450	13450	103