KissMeData/001130/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183300	141771700	133000	133000	133000	133000	27
3	20241031	183200	141771700	133000	133000	133000	133000	0
4	20241031	183100	141771700	133000	133000	133000	133000	0
5	20241031	183000	141771700	133000	133000	133000	133000	0
6	20241031	182900	141771700	133000	133000	133000	133000	0
7	20241031	182800	141771700	133000	133000	133000	133000	0
8	20241031	182700	141771700	133000	133000	133000	133000	0
9	20241031	182600	141771700	133000	133000	133000	133000	0
10	20241031	182500	141771700	133000	133000	133000	133000	0
11	20241031	182400	141771700	133000	133000	133000	133000	0
12	20241031	182300	141771700	133000	133000	133000	133000	0
13	20241031	182200	141771700	133000	133000	133000	133000	0
14	20241031	182100	141771700	133000	133000	133000	133000	0
15	20241031	182000	141771700	133000	133000	133000	133000	0
16	20241031	181900	141771700	133000	133000	133000	133000	0
17	20241031	181800	141771700	133000	133000	133000	133000	0
18	20241031	181700	141771700	133000	133000	133000	133000	0
19	20241031	181600	141771700	133000	133000	133000	133000	0
20	20241031	181500	141771700	133000	133000	133000	133000	0
21	20241031	181400	141771700	133000	133000	133000	133000	0
22	20241031	181300	141771700	133000	133000	133000	133000	0
23	20241031	181200	141771700	133000	133000	133000	133000	0
24	20241031	181100	141771700	133000	133000	133000	133000	0
25	20241031	181000	141771700	133000	133000	133000	133000	0
26	20241031	180900	141771700	133000	133000	133000	133000	0
27	20241031	180800	141771700	133000	133000	133000	133000	0
28	20241031	180700	141771700	133000	133000	133000	133000	0
29	20241031	180600	141771700	133000	133000	133000	133000	0
30	20241031	180500	141771700	133000	133000	133000	133000	0
31	20241031	180400	141771700	133000	133000	133000	133000	0
32	20241031	180300	141771700	133000	133000	133000	133000	27
33	20241031	180200	141771700	133000	133000	133000	133000	0
34	20241031	180100	141771700	133000	133000	133000	133000	0
35	20241031	180000	141771700	133000	133000	133000	133000	0
36	20241031	175900	141771700	133000	133000	133000	133000	0
37	20241031	175800	141771700	133000	133000	133000	133000	0
38	20241031	175700	141771700	133000	133000	133000	133000	0
39	20241031	175600	141771700	133000	133000	133000	133000	0
40	20241031	175500	141771700	133000	133000	133000	133000	0
41	20241031	175400	141771700	133000	133000	133000	133000	0
42	20241031	175300	141771700	133000	133000	133000	133000	0
43	20241031	175200	141771700	133000	133000	133000	133000	0
44	20241031	175100	141771700	133000	133000	133000	133000	0
45	20241031	175000	141771700	133000	133000	133000	133000	0
46	20241031	174900	141771700	133000	133000	133000	133000	0
47	20241031	174800	141771700	133000	133000	133000	133000	0
48	20241031	174700	141771700	133000	133000	133000	133000	0
49	20241031	174600	141771700	133000	133000	133000	133000	0
50	20241031	174500	141771700	133000	133000	133000	133000	0
51	20241031	174400	141771700	133000	133000	133000	133000	0
52	20241031	174300	141771700	133000	133000	133000	133000	0
53	20241031	174200	141771700	133000	133000	133000	133000	0
54	20241031	174100	141771700	133000	133000	133000	133000	0
55	20241031	174000	141771700	133000	133000	133000	133000	0
56	20241031	173900	141771700	133000	133000	133000	133000	0
57	20241031	173800	141771700	133000	133000	133000	133000	0
58	20241031	173700	141771700	133000	133000	133000	133000	0
59	20241031	173600	141771700	133000	133000	133000	133000	0
60	20241031	173500	141771700	133000	133000	133000	133000	0
61	20241031	173400	141771700	133000	133000	133000	133000	0
62	20241031	173300	141771700	133000	133000	133000	133000	27
63	20241031	173200	141771700	133000	133000	133000	133000	0
64	20241031	173100	141771700	133000	133000	133000	133000	0
65	20241031	173000	141771700	133000	133000	133000	133000	0
66	20241031	172900	141771700	133000	133000	133000	133000	0
67	20241031	172800	141771700	133000	133000	133000	133000	0
68	20241031	172700	141771700	133000	133000	133000	133000	0
69	20241031	172600	141771700	133000	133000	133000	133000	0
70	20241031	172500	141771700	133000	133000	133000	133000	0
71	20241031	172400	141771700	133000	133000	133000	133000	0
72	20241031	172300	141771700	133000	133000	133000	133000	0
73	20241031	172200	141771700	133000	133000	133000	133000	0
74	20241031	172100	141771700	133000	133000	133000	133000	0
75	20241031	172000	141771700	133000	133000	133000	133000	0
76	20241031	171900	141771700	133000	133000	133000	133000	0
77	20241031	171800	141771700	133000	133000	133000	133000	0
78	20241031	171700	141771700	133000	133000	133000	133000	0
79	20241031	171600	141771700	133000	133000	133000	133000	0
80	20241031	171500	141771700	133000	133000	133000	133000	0
81	20241031	171400	141771700	133000	133000	133000	133000	0
82	20241031	171300	141771700	133000	133000	133000	133000	0
83	20241031	171200	141771700	133000	133000	133000	133000	0
84	20241031	171100	141771700	133000	133000	133000	133000	0
85	20241031	171000	141771700	133000	133000	133000	133000	0
86	20241031	170900	141771700	133000	133000	133000	133000	0
87	20241031	170800	141771700	133000	133000	133000	133000	0
88	20241031	170700	141771700	133000	133000	133000	133000	0
89	20241031	170600	141771700	133000	133000	133000	133000	0
90	20241031	170500	141771700	133000	133000	133000	133000	0
91	20241031	170400	141771700	133000	133000	133000	133000	0
92	20241031	170300	141771700	133000	133000	133000	133000	27
93	20241031	170200	141771700	133000	133000	133000	133000	0
94	20241031	170100	141771700	133000	133000	133000	133000	0
95	20241031	170000	141771700	133000	133000	133000	133000	0
96	20241031	165900	141771700	133000	133000	133000	133000	0
97	20241031	165800	141771700	133000	133000	133000	133000	0
98	20241031	165700	141771700	133000	133000	133000	133000	0
99	20241031	165600	141771700	133000	133000	133000	133000	0
100	20241031	165500	141771700	133000	133000	133000	133000	0
101	20241031	165400	141771700	133000	133000	133000	133000	0
102	20241031	165300	141771700	133000	133000	133000	133000	0
103	20241031	165200	141771700	133000	133000	133000	133000	0
104	20241031	165100	141771700	133000	133000	133000	133000	0
105	20241031	165000	141771700	133000	133000	133000	133000	0
106	20241031	164900	141771700	133000	133000	133000	133000	0
107	20241031	164800	141771700	133000	133000	133000	133000	0
108	20241031	164700	141771700	133000	133000	133000	133000	0
109	20241031	164600	141771700	133000	133000	133000	133000	0
110	20241031	164500	141771700	133000	133000	133000	133000	0
111	20241031	164400	141771700	133000	133000	133000	133000	0
112	20241031	164300	141771700	133000	133000	133000	133000	0
113	20241031	164200	141771700	133000	133000	133000	133000	0
114	20241031	164100	141771700	133000	133000	133000	133000	0
115	20241031	164000	141771700	133000	133000	133000	133000	0
116	20241031	163900	141771700	133000	133000	133000	133000	0
117	20241031	163800	141771700	133000	133000	133000	133000	0
118	20241031	163700	141771700	133000	133000	133000	133000	0
119	20241031	163600	141771700	133000	133000	133000	133000	0
120	20241031	163500	141771700	133000	133000	133000	133000	0
121	20241031	163400	141771700	133000	133000	133000	133000	0
122	20241031	163300	141771700	133000	133000	133000	133000	27
123	20241031	163200	141771700	133000	133000	133000	133000	0
124	20241031	163100	141771700	133000	133000	133000	133000	0
125	20241031	163000	141771700	133000	133000	133000	133000	0
126	20241031	162900	141771700	133000	133000	133000	133000	0
127	20241031	162800	141771700	133000	133000	133000	133000	0
128	20241031	162700	141771700	133000	133000	133000	133000	0
129	20241031	162600	141771700	133000	133000	133000	133000	0
130	20241031	162500	141771700	133000	133000	133000	133000	0
131	20241031	162400	141771700	133000	133000	133000	133000	0
132	20241031	162300	141771700	133000	133000	133000	133000	0
133	20241031	162200	141771700	133000	133000	133000	133000	0
134	20241031	162100	141771700	133000	133000	133000	133000	0
135	20241031	162000	141771700	133000	133000	133000	133000	0
136	20241031	161900	141771700	133000	133000	133000	133000	0
137	20241031	161800	141771700	133000	133000	133000	133000	0
138	20241031	161700	141771700	133000	133000	133000	133000	0
139	20241031	161600	141771700	133000	133000	133000	133000	0
140	20241031	161500	141771700	133000	133000	133000	133000	0
141	20241031	161400	141771700	133000	133000	133000	133000	0
142	20241031	161300	141771700	133000	133000	133000	133000	0
143	20241031	161200	141771700	133000	133000	133000	133000	0
144	20241031	161100	141771700	133000	133000	133000	133000	0
145	20241031	161000	141771700	133000	133000	133000	133000	0
146	20241031	160900	141771700	133000	133000	133000	133000	0
147	20241031	160800	141771700	133000	133000	133000	133000	0
148	20241031	160700	141771700	133000	133000	133000	133000	0
149	20241031	160600	141771700	133000	133000	133000	133000	0
150	20241031	160500	141771700	133000	133000	133000	133000	0
151	20241031	160400	141771700	133000	133000	133000	133000	0
152	20241031	160300	141771700	133000	133000	133000	133000	27
153	20241031	160200	141771700	133000	133000	133000	133000	0
154	20241031	160100	141771700	133000	133000	133000	133000	0
155	20241031	160000	141771700	133000	133000	133000	133000	0
156	20241031	155900	141771700	133000	133000	133000	133000	0
157	20241031	155800	141771700	133000	133000	133000	133000	0
158	20241031	155700	141771700	133000	133000	133000	133000	0
159	20241031	155600	141771700	133000	133000	133000	133000	0
160	20241031	155500	141771700	133000	133000	133000	133000	0
161	20241031	155400	141771700	133000	133000	133000	133000	0
162	20241031	155300	141771700	133000	133000	133000	133000	0
163	20241031	155200	141771700	133000	133000	133000	133000	0
164	20241031	155100	141771700	133000	133000	133000	133000	0
165	20241031	155000	141771700	133000	133000	133000	133000	0
166	20241031	154900	141771700	133000	133000	133000	133000	0
167	20241031	154800	141771700	133000	133000	133000	133000	0
168	20241031	154700	141771700	133000	133000	133000	133000	0
169	20241031	154600	141771700	133000	133000	133000	133000	0
170	20241031	154500	141771700	133000	133000	133000	133000	0
171	20241031	154400	141771700	133000	133000	133000	133000	0
172	20241031	154300	141771700	133000	133000	133000	133000	0
173	20241031	154200	141771700	133000	133000	133000	133000	0
174	20241031	154100	141771700	133000	133000	133000	133000	0
175	20241031	154000	141771700	133000	133000	133000	133000	0
176	20241031	153900	141771700	133000	133000	133000	133000	0
177	20241031	153800	141771700	133000	133000	133000	133000	0
178	20241031	153700	141771700	133000	133000	133000	133000	0
179	20241031	153600	141771700	133000	133000	133000	133000	0
180	20241031	153500	141771700	133000	133000	133000	133000	0
181	20241031	153400	141771700	133000	133000	133000	133000	0
182	20241031	153300	141771700	133000	133000	133000	133000	27
183	20241031	153200	141771700	133000	133000	133000	133000	0
184	20241031	153100	141771700	133000	133000	133000	133000	0
185	20241031	153000	141771700	133000	133000	133000	133000	27
186	20241031	152900	138180700	133000	133000	133000	133000	0
187	20241031	152800	138180700	133000	133000	133000	133000	0
188	20241031	152700	138180700	133000	133000	133000	133000	0
189	20241031	152600	138180700	133000	133000	133000	133000	0
190	20241031	152500	138180700	133000	133000	133000	133000	0
191	20241031	152400	138180700	133000	133000	133000	133000	0
192	20241031	152300	138180700	133000	133000	133000	133000	0
193	20241031	152200	138180700	133000	133000	133000	133000	0
194	20241031	152100	138180700	133000	133000	133000	133000	0
195	20241031	152000	138180700	133000	133000	133000	133000	0
196	20241031	151900	138180700	133000	133000	133000	133000	4
197	20241031	151800	137648700	133000	133000	133000	133000	1
198	20241031	151700	137515700	132600	132600	132600	132600	0
199	20241031	151600	137515700	132600	132600	132600	132600	0
200	20241031	151500	137515700	132600	132600	132600	132600	1
201	20241031	151400	137383100	132900	133200	133200	132900	77
202	20241031	151300	127144400	133200	133200	133200	133200	0
203	20241031	151200	127144400	133200	133200	133200	133200	0
204	20241031	151100	127144400	133200	133200	133200	133200	0
205	20241031	151000	127144400	133200	133200	133200	133200	1
206	20241031	150900	127011200	133500	133500	133500	133500	0
207	20241031	150800	127011200	133500	133500	133500	133500	0
208	20241031	150700	127011200	133500	133500	133500	133500	0
209	20241031	150600	127011200	133500	133500	133500	133500	0
210	20241031	150500	127011200	133500	133500	133500	133500	0
211	20241031	150400	127011200	133500	133500	133500	133500	7
212	20241031	150300	126076700	133500	133500	133500	133500	0
213	20241031	150200	126076700	133500	133500	133500	133500	0
214	20241031	150100	126076700	133500	133500	133500	133500	0
215	20241031	150000	126076700	133500	133400	133500	133400	2
216	20241031	145900	125809800	133300	133300	133300	133300	1
217	20241031	145800	125676500	133200	133200	133200	133200	0
218	20241031	145700	125676500	133200	133200	133200	133200	2
219	20241031	145600	125410100	133200	133200	133200	133200	0
220	20241031	145500	125410100	133200	133200	133200	133200	0
221	20241031	145400	125410100	133200	133200	133200	133200	1
222	20241031	145300	125276900	133200	133200	133200	133200	0
223	20241031	145200	125276900	133200	133200	133200	133200	1
224	20241031	145100	125143700	133200	133200	133200	133200	2
225	20241031	145000	124877300	133100	133100	133100	133100	0
226	20241031	144900	124877300	133100	133100	133100	133100	1
227	20241031	144800	124744200	133100	133100	133100	133100	0
228	20241031	144700	124744200	133100	133100	133100	133100	1
229	20241031	144600	124611100	133100	133100	133100	133100	0
230	20241031	144500	124611100	133100	133100	133100	133100	1
231	20241031	144400	124478000	133100	133100	133100	133100	1
232	20241031	144300	124344900	133100	133100	133100	133100	0
233	20241031	144200	124344900	133100	133100	133100	133100	1
234	20241031	144100	124211800	133100	133100	133100	133100	2
235	20241031	144000	123945600	133000	133000	133000	133000	0
236	20241031	143900	123945600	133000	133000	133000	133000	1
237	20241031	143800	123812600	133100	133100	133100	133100	0
238	20241031	143700	123812600	133100	133100	133100	133100	2
239	20241031	143600	123546400	133100	133100	133100	133100	4
240	20241031	143500	123014000	133000	133000	133000	133000	1
241	20241031	143400	122881000	133000	133000	133000	133000	0
242	20241031	143300	122881000	133000	133000	133000	133000	0
243	20241031	143200	122881000	133000	133000	133000	133000	1
244	20241031	143100	122748000	133100	133100	133100	133100	0
245	20241031	143000	122748000	133100	133100	133100	133100	0
246	20241031	142900	122748000	133100	133100	133100	133100	4
247	20241031	142800	122215600	133000	133000	133000	133000	0
248	20241031	142700	122215600	133000	133000	133000	133000	1
249	20241031	142600	122082600	133000	133000	133000	133000	0
250	20241031	142500	122082600	133000	133000	133000	133000	2
251	20241031	142400	121816600	133000	133000	133000	133000	0
252	20241031	142300	121816600	133000	133000	133000	133000	0
253	20241031	142200	121816600	133000	133000	133000	133000	1
254	20241031	142100	121683600	133000	133000	133000	133000	0
255	20241031	142000	121683600	133000	133000	133000	133000	0
256	20241031	141900	121683600	133000	133000	133000	133000	4
257	20241031	141800	121151600	132900	132900	132900	132900	1
258	20241031	141700	121018700	132900	132900	132900	132900	0
259	20241031	141600	121018700	132900	132900	132900	132900	0
260	20241031	141500	121018700	132900	132900	132900	132900	1
261	20241031	141400	120885800	132900	132900	132900	132900	0
262	20241031	141300	120885800	132900	132900	132900	132900	1
263	20241031	141200	120752900	132900	132900	132900	132900	0
264	20241031	141100	120752900	132900	132900	132900	132900	0
265	20241031	141000	120752900	132900	132900	132900	132900	1
266	20241031	140900	120620000	132900	132900	132900	132900	0
267	20241031	140800	120620000	132900	132900	132900	132900	1
268	20241031	140700	120487100	133000	133100	133100	133000	25
269	20241031	140600	117160600	133000	133000	133000	133000	0
270	20241031	140500	117160600	133000	133000	133000	133000	1
271	20241031	140400	117027600	133000	133000	133000	133000	0
272	20241031	140300	117027600	133000	133000	133000	133000	1
273	20241031	140200	116894600	133000	133000	133000	133000	0
274	20241031	140100	116894600	133000	133000	133000	133000	0
275	20241031	140000	116894600	133000	133000	133000	133000	1
276	20241031	135900	116761600	133000	133000	133000	133000	0
277	20241031	135800	116761600	133000	133000	133000	133000	1
278	20241031	135700	116628600	133000	133000	133000	133000	0
279	20241031	135600	116628600	133000	133000	133000	133000	1
280	20241031	135500	116495600	133100	133100	133100	133100	0
281	20241031	135400	116495600	133100	133100	133100	133100	0
282	20241031	135300	116495600	133100	133100	133100	133100	0
283	20241031	135200	116495600	133100	133100	133100	133100	0
284	20241031	135100	116495600	133100	133100	133100	133100	2
285	20241031	135000	116229400	133100	133100	133100	133100	10
286	20241031	134900	114898400	133000	133000	133000	133000	0
287	20241031	134800	114898400	133000	133000	133000	133000	1
288	20241031	134700	114765400	133000	133000	133000	133000	0
289	20241031	134600	114765400	133000	133000	133000	133000	1
290	20241031	134500	114632400	133000	133000	133000	133000	0
291	20241031	134400	114632400	133000	133000	133000	133000	0
292	20241031	134300	114632400	133000	133000	133000	133000	1
293	20241031	134200	114499400	133000	133000	133000	133000	0
294	20241031	134100	114499400	133000	133000	133000	133000	1
295	20241031	134000	114366400	133100	133100	133100	133100	0
296	20241031	133900	114366400	133100	133000	133100	133000	4
297	20241031	133800	113834100	133000	133000	133000	133000	7
298	20241031	133700	112903100	132900	132900	132900	132900	1
299	20241031	133600	112770200	133000	133000	133000	133000	0
300	20241031	133500	112770200	133000	133000	133000	133000	0
301	20241031	133400	112770200	133000	133000	133000	133000	0
302	20241031	133300	112770200	133000	133000	133000	133000	0
303	20241031	133200	112770200	133000	132600	133000	132600	21
304	20241031	133100	109980900	132600	132600	132600	132600	1
305	20241031	133000	109848300	132900	132900	132900	132900	2
306	20241031	132900	109582500	133000	133000	133000	133000	0
307	20241031	132800	109582500	133000	133000	133000	133000	0
308	20241031	132700	109582500	133000	133000	133000	133000	0
309	20241031	132600	109582500	133000	133000	133000	133000	12
310	20241031	132500	107986500	133000	133000	133000	133000	0
311	20241031	132400	107986500	133000	133000	133000	133000	1
312	20241031	132300	107853500	133100	133100	133100	133100	0
313	20241031	132200	107853500	133100	133100	133100	133100	0
314	20241031	132100	107853500	133100	133100	133100	133100	0
315	20241031	132000	107853500	133100	133100	133100	133100	0
316	20241031	131900	107853500	133100	133100	133100	133100	0
317	20241031	131800	107853500	133100	133100	133100	133100	14
318	20241031	131700	105990100	133200	133200	133200	133200	3
319	20241031	131600	105590500	133200	133200	133200	133200	0
320	20241031	131500	105590500	133200	133200	133200	133200	5
321	20241031	131400	104924500	133500	133500	133500	133500	0
322	20241031	131300	104924500	133500	133500	133500	133500	0
323	20241031	131200	104924500	133500	133500	133500	133500	0
324	20241031	131100	104924500	133500	133500	133500	133500	0
325	20241031	131000	104924500	133500	133500	133500	133500	0
326	20241031	130900	104924500	133500	133500	133500	133500	4
327	20241031	130800	104390500	134500	134500	134500	134500	0
328	20241031	130700	104390500	134500	134500	134500	134500	0
329	20241031	130600	104390500	134500	134500	134500	134500	0
330	20241031	130500	104390500	134500	132800	134700	132800	191
331	20241031	130400	78956600	132700	132700	132700	132700	2
332	20241031	130300	78691200	132700	132700	132700	132700	0
333	20241031	130200	78691200	132700	132600	132700	132400	149
334	20241031	130100	58959600	132600	132600	132600	132600	0
335	20241031	130000	58959600	132600	132500	132600	132500	2
336	20241031	125900	58694500	132600	132500	132600	132500	12
337	20241031	125800	57104400	132400	132400	132400	132400	0
338	20241031	125700	57104400	132400	132400	132400	132400	1
339	20241031	125600	56972000	132400	132400	132400	132400	0
340	20241031	125500	56972000	132400	132400	132400	132400	2
341	20241031	125400	56707200	132400	132400	132400	132400	0
342	20241031	125300	56707200	132400	132400	132400	132400	0
343	20241031	125200	56707200	132400	132400	132400	132400	1
344	20241031	125100	56574800	132500	132500	132500	132500	0
345	20241031	125000	56574800	132500	132500	132500	132500	0
346	20241031	124900	56574800	132500	132500	132500	132500	0
347	20241031	124800	56574800	132500	132500	132500	132500	0
348	20241031	124700	56574800	132500	132500	132500	132500	2
349	20241031	124600	56309800	132500	132500	132500	132500	20
350	20241031	124500	53659800	132500	132500	132500	132500	0
351	20241031	124400	53659800	132500	132500	132500	132500	0
352	20241031	124300	53659800	132500	132500	132500	132500	1
353	20241031	124200	53527300	132500	132500	132500	132500	0
354	20241031	124100	53527300	132500	132500	132500	132500	0
355	20241031	124000	53527300	132500	132500	132500	132500	7
356	20241031	123900	52599800	132900	132900	132900	132900	0
357	20241031	123800	52599800	132900	132900	132900	132900	0
358	20241031	123700	52599800	132900	132900	132900	132900	0
359	20241031	123600	52599800	132900	132900	132900	132900	0
360	20241031	123500	52599800	132900	132900	132900	132900	0
361	20241031	123400	52599800	132900	132900	132900	132900	0
362	20241031	123300	52599800	132900	132900	132900	132900	0
363	20241031	123200	52599800	132900	132900	132900	132900	0
364	20241031	123100	52599800	132900	132900	132900	132900	0
365	20241031	123000	52599800	132900	132600	132900	132500	121
366	20241031	122900	36565900	132800	132800	132800	132800	0
367	20241031	122800	36565900	132800	132800	132800	132800	4
368	20241031	122700	36034700	132700	132600	132700	132500	32
369	20241031	122600	31794100	132600	132600	132600	132600	0
370	20241031	122500	31794100	132600	132600	132600	132600	1
371	20241031	122400	31661500	132600	132600	132600	132600	0
372	20241031	122300	31661500	132600	132600	132600	132600	1
373	20241031	122200	31528900	132600	132600	132600	132600	0
374	20241031	122100	31528900	132600	132600	132600	132600	1
375	20241031	122000	31396300	132600	132600	132600	132600	0
376	20241031	121900	31396300	132600	132600	132600	132600	0
377	20241031	121800	31396300	132600	132600	132600	132600	1
378	20241031	121700	31263700	132600	132600	132600	132600	0
379	20241031	121600	31263700	132600	132700	132700	132600	2
380	20241031	121500	30998400	132600	132600	132600	132600	0
381	20241031	121400	30998400	132600	132600	132600	132600	0
382	20241031	121300	30998400	132600	132600	132600	132600	1
383	20241031	121200	30865800	132600	132600	132600	132600	0
384	20241031	121100	30865800	132600	132600	132600	132600	1
385	20241031	121000	30733200	132600	132600	132600	132600	4
386	20241031	120900	30202800	132500	132500	132500	132500	0
387	20241031	120800	30202800	132500	132500	132500	132500	1
388	20241031	120700	30070300	132500	132500	132500	132500	0
389	20241031	120600	30070300	132500	132500	132500	132500	1
390	20241031	120500	29937800	132500	132500	132500	132500	0
391	20241031	120400	29937800	132500	132500	132500	132500	1
392	20241031	120300	29805300	132600	132600	132600	132600	0
393	20241031	120200	29805300	132600	132600	132600	132600	0
394	20241031	120100	29805300	132600	132600	132600	132600	0
395	20241031	120000	29805300	132600	132600	132600	132600	1
396	20241031	115900	29672700	132600	132600	132600	132600	0
397	20241031	115800	29672700	132600	132600	132600	132600	0
398	20241031	115700	29672700	132600	132600	132600	132600	0
399	20241031	115600	29672700	132600	132600	132600	132600	1
400	20241031	115500	29540100	132600	132600	132600	132600	1
401	20241031	115400	29407500	132600	132600	132600	132600	1
402	20241031	115300	29274900	132600	132600	132600	132600	0
403	20241031	115200	29274900	132600	132600	132600	132600	0
404	20241031	115100	29274900	132600	132600	132600	132600	1
405	20241031	115000	29142300	132600	132600	132600	132600	0
406	20241031	114900	29142300	132600	132600	132600	132600	1
407	20241031	114800	29009700	132600	132600	132600	132600	0
408	20241031	114700	29009700	132600	132600	132600	132600	1
409	20241031	114600	28877100	132700	132700	132700	132700	0
410	20241031	114500	28877100	132700	132700	132700	132700	0
411	20241031	114400	28877100	132700	132700	132700	132700	0
412	20241031	114300	28877100	132700	132700	132700	132700	0
413	20241031	114200	28877100	132700	132700	132700	132700	0
414	20241031	114100	28877100	132700	132600	132700	132600	2
415	20241031	114000	28611800	132600	132600	132600	132600	0
416	20241031	113900	28611800	132600	132600	132600	132600	8
417	20241031	113800	27551000	132500	132500	132500	132500	8
418	20241031	113700	26491000	132500	132500	132500	132500	1
419	20241031	113600	26358500	133000	133000	133000	133000	0
420	20241031	113500	26358500	133000	133000	133000	133000	0
421	20241031	113400	26358500	133000	133000	133000	133000	0
422	20241031	113300	26358500	133000	133000	133000	133000	0
423	20241031	113200	26358500	133000	133000	133000	133000	0
424	20241031	113100	26358500	133000	133000	133000	133000	0
425	20241031	113000	26358500	133000	133000	133000	133000	0
426	20241031	112900	26358500	133000	133000	133000	133000	0
427	20241031	112800	26358500	133000	133000	133000	133000	0
428	20241031	112700	26358500	133000	133000	133000	133000	1
429	20241031	112600	26225500	132600	132600	132600	132600	0
430	20241031	112500	26225500	132600	132600	132600	132600	0
431	20241031	112400	26225500	132600	132600	132600	132600	1
432	20241031	112300	26092900	132500	132500	132500	132500	0
433	20241031	112200	26092900	132500	132500	132500	132500	0
434	20241031	112100	26092900	132500	132500	132500	132500	4
435	20241031	112000	25562900	132500	132500	132500	132500	8
436	20241031	111900	24502900	132500	132500	132500	132500	0
437	20241031	111800	24502900	132500	132500	132500	132500	0
438	20241031	111700	24502900	132500	132500	132500	132500	0
439	20241031	111600	24502900	132500	132500	132500	132500	0
440	20241031	111500	24502900	132500	132500	132500	132500	0
441	20241031	111400	24502900	132500	132500	132500	132500	3
442	20241031	111300	24105400	133800	132600	133800	132600	4
443	20241031	111200	23573600	132700	132600	132700	132600	2
444	20241031	111100	23308300	132300	132200	132500	132200	10
445	20241031	111000	21985000	132100	132100	132100	132100	3
446	20241031	110900	21588700	132000	132000	132000	132000	0
447	20241031	110800	21588700	132000	132000	132000	132000	1
448	20241031	110700	21456700	132000	132000	132000	132000	0
449	20241031	110600	21456700	132000	132000	132000	132000	0
450	20241031	110500	21456700	132000	132000	132000	132000	1
451	20241031	110400	21324700	132100	131900	132100	131900	12
452	20241031	110300	19741700	131800	131800	131800	131800	1
453	20241031	110200	19609900	131800	131800	131800	131800	0
454	20241031	110100	19609900	131800	131800	131800	131800	0
455	20241031	110000	19609900	131800	131900	131900	131800	2
456	20241031	105900	19346200	131800	131800	131800	131800	0
457	20241031	105800	19346200	131800	131800	131800	131800	1
458	20241031	105700	19214400	131800	131800	131800	131800	0
459	20241031	105600	19214400	131800	131800	131800	131800	0
460	20241031	105500	19214400	131800	131800	131800	131800	2
461	20241031	105400	18950800	131800	131800	131800	131800	0
462	20241031	105300	18950800	131800	131800	131800	131800	1
463	20241031	105200	18819000	131800	131800	131800	131800	0
464	20241031	105100	18819000	131800	131800	131800	131800	0
465	20241031	105000	18819000	131800	131800	131800	131800	1
466	20241031	104900	18687200	131900	131900	131900	131900	0
467	20241031	104800	18687200	131900	131900	131900	131900	17
468	20241031	104700	16444900	131900	131900	131900	131900	0
469	20241031	104600	16444900	131900	131900	131900	131900	1
470	20241031	104500	16313000	131900	131900	131900	131900	0
471	20241031	104400	16313000	131900	131900	131900	131900	0
472	20241031	104300	16313000	131900	131900	131900	131900	1
473	20241031	104200	16181100	131900	131900	131900	131900	0
474	20241031	104100	16181100	131900	131900	131900	131900	1
475	20241031	104000	16049200	131900	131900	131900	131900	0
476	20241031	103900	16049200	131900	131900	131900	131900	0
477	20241031	103800	16049200	131900	131900	131900	131900	1
478	20241031	103700	15917300	132100	132100	132100	132100	0
479	20241031	103600	15917300	132100	132100	132100	132100	0
480	20241031	103500	15917300	132100	132100	132100	132100	0
481	20241031	103400	15917300	132100	132100	132100	132100	0
482	20241031	103300	15917300	132100	132100	132100	132100	1
483	20241031	103200	15785200	132100	132100	132100	132100	0
484	20241031	103100	15785200	132100	132100	132100	132100	1
485	20241031	103000	15653100	132200	132200	132200	132200	0
486	20241031	102900	15653100	132200	132200	132200	132200	0
487	20241031	102800	15653100	132200	132200	132200	132200	0
488	20241031	102700	15653100	132200	132200	132200	132200	0
489	20241031	102600	15653100	132200	132200	132200	132200	0
490	20241031	102500	15653100	132200	131900	132200	131900	6
491	20241031	102400	14860800	131900	131900	131900	131900	1
492	20241031	102300	14728900	131900	131900	131900	131900	0
493	20241031	102200	14728900	131900	131900	131900	131900	0
494	20241031	102100	14728900	131900	131900	131900	131900	1
495	20241031	102000	14597000	131900	131900	131900	131900	0
496	20241031	101900	14597000	131900	131900	131900	131900	1
497	20241031	101800	14465100	132000	132000	132000	132000	0
498	20241031	101700	14465100	132000	132000	132000	132000	0
499	20241031	101600	14465100	132000	132000	132000	132000	1
500	20241031	101500	14333100	131900	131900	131900	131900	0
501	20241031	101400	14333100	131900	131900	131900	131900	1
502	20241031	101300	14201200	132000	132000	132000	132000	0
503	20241031	101200	14201200	132000	132000	132000	132000	0
504	20241031	101100	14201200	132000	131900	132000	131900	2
505	20241031	101000	13937300	131900	131800	131900	131800	4
506	20241031	100900	13409900	131700	131700	131700	131700	2
507	20241031	100800	13146500	131600	131600	131600	131600	0
508	20241031	100700	13146500	131600	131600	131600	131600	1
509	20241031	100600	13014900	131700	131700	131700	131700	0
510	20241031	100500	13014900	131700	131700	131700	131700	0
511	20241031	100400	13014900	131700	131700	131700	131700	0
512	20241031	100300	13014900	131700	131700	131700	131700	0
513	20241031	100200	13014900	131700	131700	131700	131700	1
514	20241031	100100	12883200	131800	131800	131800	131800	0
515	20241031	100000	12883200	131800	131800	131800	131800	1
516	20241031	095900	12751400	131800	131800	131800	131800	0
517	20241031	095800	12751400	131800	131800	131800	131800	0
518	20241031	095700	12751400	131800	131700	131800	131700	2
519	20241031	095600	12487900	131800	131700	131800	131700	2
520	20241031	095500	12224400	131600	131600	131600	131600	0
521	20241031	095400	12224400	131600	131600	131600	131600	3
522	20241031	095300	11829600	131600	131600	131600	131600	0
523	20241031	095200	11829600	131600	131600	131600	131600	3
524	20241031	095100	11434800	131500	131500	131500	131500	0
525	20241031	095000	11434800	131500	131500	131500	131500	1
526	20241031	094900	11303300	131500	131500	131500	131500	5
527	20241031	094800	10645800	131500	131500	131500	131500	0
528	20241031	094700	10645800	131500	131500	131500	131500	1
529	20241031	094600	10514300	131500	131500	131500	131500	0
530	20241031	094500	10514300	131500	131500	131500	131500	1
531	20241031	094400	10382800	131500	131500	131500	131500	0
532	20241031	094300	10382800	131500	131500	131500	131500	0
533	20241031	094200	10382800	131500	131500	131500	131500	1
534	20241031	094100	10251300	131600	131600	131600	131600	1
535	20241031	094000	10119700	131500	131500	131500	131500	1
536	20241031	093900	9988200	131500	131500	131500	131500	0
537	20241031	093800	9988200	131500	131500	131500	131500	0
538	20241031	093700	9988200	131500	131500	131500	131500	1
539	20241031	093600	9856700	131600	131600	131600	131600	0
540	20241031	093500	9856700	131600	131500	131600	131500	2
541	20241031	093400	9593600	131500	131500	131500	131500	0
542	20241031	093300	9593600	131500	131500	131500	131500	1
543	20241031	093200	9462100	131500	131500	131500	131500	0
544	20241031	093100	9462100	131500	131500	131500	131500	0
545	20241031	093000	9462100	131500	131500	131500	131500	2
546	20241031	092900	9199100	131600	131600	131600	131600	0
547	20241031	092800	9199100	131600	131600	131600	131600	0
548	20241031	092700	9199100	131600	131600	131600	131600	0
549	20241031	092600	9199100	131600	131600	131600	131600	1
550	20241031	092500	9067500	131600	131600	131600	131600	0
551	20241031	092400	9067500	131600	131600	131600	131600	0
552	20241031	092300	9067500	131600	131600	131600	131600	1
553	20241031	092200	8935900	131600	131600	131600	131600	0
554	20241031	092100	8935900	131600	131600	131600	131600	0
555	20241031	092000	8935900	131600	131600	131600	131600	1
556	20241031	091900	8804300	131500	131500	131500	131500	0
557	20241031	091800	8804300	131500	131500	131500	131500	1
558	20241031	091700	8672800	131800	131800	131800	131800	0
559	20241031	091600	8672800	131800	131800	131800	131800	0
560	20241031	091500	8672800	131800	131800	131800	131800	1
561	20241031	091400	8541000	131800	131800	131800	131800	0
562	20241031	091300	8541000	131800	131800	131800	131800	0
563	20241031	091200	8541000	131800	131800	131800	131800	0
564	20241031	091100	8541000	131800	131800	131800	131800	1
565	20241031	091000	8409200	131700	131300	131700	131300	23
566	20241031	090900	5383900	131400	131300	131400	131300	10
567	20241031	090800	4070800	131300	131300	131300	131300	0
568	20241031	090700	4070800	131300	131300	131300	131300	0
569	20241031	090600	4070800	131300	131300	131300	131200	28
570	20241031	090500	395600	131500	131500	131500	131500	0
571	20241031	090400	395600	131500	131500	131500	131500	0
572	20241031	090300	395600	131500	131500	131500	131500	0
573	20241031	090200	395600	131500	132000	132000	131500	2
574	20241031	090100	132100	132100	132100	132100	132100	0
575	20241031	090000	132100	132100	132100	132100	132100	1