KissMeData/067280/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194800	104289900	29550	29550	29550	29550	245
3	20241031	194700	104289900	29550	29550	29550	29550	0
4	20241031	194600	104289900	29550	29550	29550	29550	0
5	20241031	194500	104289900	29550	29550	29550	29550	0
6	20241031	194400	104289900	29550	29550	29550	29550	0
7	20241031	194300	104289900	29550	29550	29550	29550	0
8	20241031	194200	104289900	29550	29550	29550	29550	0
9	20241031	194100	104289900	29550	29550	29550	29550	0
10	20241031	194000	104289900	29550	29550	29550	29550	0
11	20241031	193900	104289900	29550	29550	29550	29550	0
12	20241031	193800	104289900	29550	29550	29550	29550	0
13	20241031	193700	104289900	29550	29550	29550	29550	0
14	20241031	193600	104289900	29550	29550	29550	29550	0
15	20241031	193500	104289900	29550	29550	29550	29550	0
16	20241031	193400	104289900	29550	29550	29550	29550	0
17	20241031	193300	104289900	29550	29550	29550	29550	0
18	20241031	193200	104289900	29550	29550	29550	29550	0
19	20241031	193100	104289900	29550	29550	29550	29550	0
20	20241031	193000	104289900	29550	29550	29550	29550	0
21	20241031	192900	104289900	29550	29550	29550	29550	0
22	20241031	192800	104289900	29550	29550	29550	29550	0
23	20241031	192700	104289900	29550	29550	29550	29550	0
24	20241031	192600	104289900	29550	29550	29550	29550	0
25	20241031	192500	104289900	29550	29550	29550	29550	0
26	20241031	192400	104289900	29550	29550	29550	29550	0
27	20241031	192300	104289900	29550	29550	29550	29550	0
28	20241031	192200	104289900	29550	29550	29550	29550	0
29	20241031	192100	104289900	29550	29550	29550	29550	0
30	20241031	192000	104289900	29550	29550	29550	29550	0
31	20241031	191900	104289900	29550	29550	29550	29550	0
32	20241031	191800	104289900	29550	29550	29550	29550	245
33	20241031	191700	104289900	29550	29550	29550	29550	0
34	20241031	191600	104289900	29550	29550	29550	29550	0
35	20241031	191500	104289900	29550	29550	29550	29550	0
36	20241031	191400	104289900	29550	29550	29550	29550	0
37	20241031	191300	104289900	29550	29550	29550	29550	0
38	20241031	191200	104289900	29550	29550	29550	29550	0
39	20241031	191100	104289900	29550	29550	29550	29550	0
40	20241031	191000	104289900	29550	29550	29550	29550	0
41	20241031	190900	104289900	29550	29550	29550	29550	0
42	20241031	190800	104289900	29550	29550	29550	29550	0
43	20241031	190700	104289900	29550	29550	29550	29550	0
44	20241031	190600	104289900	29550	29550	29550	29550	0
45	20241031	190500	104289900	29550	29550	29550	29550	0
46	20241031	190400	104289900	29550	29550	29550	29550	0
47	20241031	190300	104289900	29550	29550	29550	29550	0
48	20241031	190200	104289900	29550	29550	29550	29550	0
49	20241031	190100	104289900	29550	29550	29550	29550	0
50	20241031	190000	104289900	29550	29550	29550	29550	0
51	20241031	185900	104289900	29550	29550	29550	29550	0
52	20241031	185800	104289900	29550	29550	29550	29550	0
53	20241031	185700	104289900	29550	29550	29550	29550	0
54	20241031	185600	104289900	29550	29550	29550	29550	0
55	20241031	185500	104289900	29550	29550	29550	29550	0
56	20241031	185400	104289900	29550	29550	29550	29550	0
57	20241031	185300	104289900	29550	29550	29550	29550	0
58	20241031	185200	104289900	29550	29550	29550	29550	0
59	20241031	185100	104289900	29550	29550	29550	29550	0
60	20241031	185000	104289900	29550	29550	29550	29550	0
61	20241031	184900	104289900	29550	29550	29550	29550	0
62	20241031	184800	104289900	29550	29550	29550	29550	245
63	20241031	184700	104289900	29550	29550	29550	29550	0
64	20241031	184600	104289900	29550	29550	29550	29550	0
65	20241031	184500	104289900	29550	29550	29550	29550	0
66	20241031	184400	104289900	29550	29550	29550	29550	0
67	20241031	184300	104289900	29550	29550	29550	29550	0
68	20241031	184200	104289900	29550	29550	29550	29550	0
69	20241031	184100	104289900	29550	29550	29550	29550	0
70	20241031	184000	104289900	29550	29550	29550	29550	0
71	20241031	183900	104289900	29550	29550	29550	29550	0
72	20241031	183800	104289900	29550	29550	29550	29550	0
73	20241031	183700	104289900	29550	29550	29550	29550	0
74	20241031	183600	104289900	29550	29550	29550	29550	0
75	20241031	183500	104289900	29550	29550	29550	29550	0
76	20241031	183400	104289900	29550	29550	29550	29550	0
77	20241031	183300	104289900	29550	29550	29550	29550	0
78	20241031	183200	104289900	29550	29550	29550	29550	0
79	20241031	183100	104289900	29550	29550	29550	29550	0
80	20241031	183000	104289900	29550	29550	29550	29550	0
81	20241031	182900	104289900	29550	29550	29550	29550	0
82	20241031	182800	104289900	29550	29550	29550	29550	0
83	20241031	182700	104289900	29550	29550	29550	29550	0
84	20241031	182600	104289900	29550	29550	29550	29550	0
85	20241031	182500	104289900	29550	29550	29550	29550	0
86	20241031	182400	104289900	29550	29550	29550	29550	0
87	20241031	182300	104289900	29550	29550	29550	29550	0
88	20241031	182200	104289900	29550	29550	29550	29550	0
89	20241031	182100	104289900	29550	29550	29550	29550	0
90	20241031	182000	104289900	29550	29550	29550	29550	0
91	20241031	181900	104289900	29550	29550	29550	29550	0
92	20241031	181800	104289900	29550	29550	29550	29550	245
93	20241031	181700	104289900	29550	29550	29550	29550	0
94	20241031	181600	104289900	29550	29550	29550	29550	0
95	20241031	181500	104289900	29550	29550	29550	29550	0
96	20241031	181400	104289900	29550	29550	29550	29550	0
97	20241031	181300	104289900	29550	29550	29550	29550	0
98	20241031	181200	104289900	29550	29550	29550	29550	0
99	20241031	181100	104289900	29550	29550	29550	29550	0
100	20241031	181000	104289900	29550	29550	29550	29550	0
101	20241031	180900	104289900	29550	29550	29550	29550	0
102	20241031	180800	104289900	29550	29550	29550	29550	0
103	20241031	180700	104289900	29550	29550	29550	29550	0
104	20241031	180600	104289900	29550	29550	29550	29550	0
105	20241031	180500	104289900	29550	29550	29550	29550	0
106	20241031	180400	104289900	29550	29550	29550	29550	0
107	20241031	180300	104289900	29550	29550	29550	29550	0
108	20241031	180200	104289900	29550	29550	29550	29550	0
109	20241031	180100	104289900	29550	29550	29550	29550	0
110	20241031	180000	104289900	29550	29550	29550	29550	0
111	20241031	175900	104289900	29550	29550	29550	29550	0
112	20241031	175800	104289900	29550	29550	29550	29550	0
113	20241031	175700	104289900	29550	29550	29550	29550	0
114	20241031	175600	104289900	29550	29550	29550	29550	0
115	20241031	175500	104289900	29550	29550	29550	29550	0
116	20241031	175400	104289900	29550	29550	29550	29550	0
117	20241031	175300	104289900	29550	29550	29550	29550	0
118	20241031	175200	104289900	29550	29550	29550	29550	0
119	20241031	175100	104289900	29550	29550	29550	29550	0
120	20241031	175000	104289900	29550	29550	29550	29550	0
121	20241031	174900	104289900	29550	29550	29550	29550	0
122	20241031	174800	104289900	29550	29550	29550	29550	245
123	20241031	174700	104289900	29550	29550	29550	29550	0
124	20241031	174600	104289900	29550	29550	29550	29550	0
125	20241031	174500	104289900	29550	29550	29550	29550	0
126	20241031	174400	104289900	29550	29550	29550	29550	0
127	20241031	174300	104289900	29550	29550	29550	29550	0
128	20241031	174200	104289900	29550	29550	29550	29550	0
129	20241031	174100	104289900	29550	29550	29550	29550	0
130	20241031	174000	104289900	29550	29550	29550	29550	0
131	20241031	173900	104289900	29550	29550	29550	29550	0
132	20241031	173800	104289900	29550	29550	29550	29550	0
133	20241031	173700	104289900	29550	29550	29550	29550	0
134	20241031	173600	104289900	29550	29550	29550	29550	0
135	20241031	173500	104289900	29550	29550	29550	29550	0
136	20241031	173400	104289900	29550	29550	29550	29550	0
137	20241031	173300	104289900	29550	29550	29550	29550	0
138	20241031	173200	104289900	29550	29550	29550	29550	0
139	20241031	173100	104289900	29550	29550	29550	29550	0
140	20241031	173000	104289900	29550	29550	29550	29550	0
141	20241031	172900	104289900	29550	29550	29550	29550	0
142	20241031	172800	104289900	29550	29550	29550	29550	0
143	20241031	172700	104289900	29550	29550	29550	29550	0
144	20241031	172600	104289900	29550	29550	29550	29550	0
145	20241031	172500	104289900	29550	29550	29550	29550	0
146	20241031	172400	104289900	29550	29550	29550	29550	0
147	20241031	172300	104289900	29550	29550	29550	29550	0
148	20241031	172200	104289900	29550	29550	29550	29550	0
149	20241031	172100	104289900	29550	29550	29550	29550	0
150	20241031	172000	104289900	29550	29550	29550	29550	0
151	20241031	171900	104289900	29550	29550	29550	29550	0
152	20241031	171800	104289900	29550	29550	29550	29550	245
153	20241031	171700	104289900	29550	29550	29550	29550	0
154	20241031	171600	104289900	29550	29550	29550	29550	0
155	20241031	171500	104289900	29550	29550	29550	29550	0
156	20241031	171400	104289900	29550	29550	29550	29550	0
157	20241031	171300	104289900	29550	29550	29550	29550	0
158	20241031	171200	104289900	29550	29550	29550	29550	0
159	20241031	171100	104289900	29550	29550	29550	29550	0
160	20241031	171000	104289900	29550	29550	29550	29550	0
161	20241031	170900	104289900	29550	29550	29550	29550	0
162	20241031	170800	104289900	29550	29550	29550	29550	0
163	20241031	170700	104289900	29550	29550	29550	29550	0
164	20241031	170600	104289900	29550	29550	29550	29550	0
165	20241031	170500	104289900	29550	29550	29550	29550	0
166	20241031	170400	104289900	29550	29550	29550	29550	0
167	20241031	170300	104289900	29550	29550	29550	29550	0
168	20241031	170200	104289900	29550	29550	29550	29550	0
169	20241031	170100	104289900	29550	29550	29550	29550	0
170	20241031	170000	104289900	29550	29550	29550	29550	0
171	20241031	165900	104289900	29550	29550	29550	29550	0
172	20241031	165800	104289900	29550	29550	29550	29550	0
173	20241031	165700	104289900	29550	29550	29550	29550	0
174	20241031	165600	104289900	29550	29550	29550	29550	0
175	20241031	165500	104289900	29550	29550	29550	29550	0
176	20241031	165400	104289900	29550	29550	29550	29550	0
177	20241031	165300	104289900	29550	29550	29550	29550	0
178	20241031	165200	104289900	29550	29550	29550	29550	0
179	20241031	165100	104289900	29550	29550	29550	29550	0
180	20241031	165000	104289900	29550	29550	29550	29550	0
181	20241031	164900	104289900	29550	29550	29550	29550	0
182	20241031	164800	104289900	29550	29550	29550	29550	245
183	20241031	164700	104289900	29550	29550	29550	29550	0
184	20241031	164600	104289900	29550	29550	29550	29550	0
185	20241031	164500	104289900	29550	29550	29550	29550	0
186	20241031	164400	104289900	29550	29550	29550	29550	0
187	20241031	164300	104289900	29550	29550	29550	29550	0
188	20241031	164200	104289900	29550	29550	29550	29550	0
189	20241031	164100	104289900	29550	29550	29550	29550	0
190	20241031	164000	104289900	29550	29550	29550	29550	0
191	20241031	163900	104289900	29550	29550	29550	29550	0
192	20241031	163800	104289900	29550	29550	29550	29550	0
193	20241031	163700	104289900	29550	29550	29550	29550	0
194	20241031	163600	104289900	29550	29550	29550	29550	0
195	20241031	163500	104289900	29550	29550	29550	29550	0
196	20241031	163400	104289900	29550	29550	29550	29550	0
197	20241031	163300	104289900	29550	29550	29550	29550	0
198	20241031	163200	104289900	29550	29550	29550	29550	0
199	20241031	163100	104289900	29550	29550	29550	29550	0
200	20241031	163000	104289900	29550	29550	29550	29550	0
201	20241031	162900	104289900	29550	29550	29550	29550	0
202	20241031	162800	104289900	29550	29550	29550	29550	0
203	20241031	162700	104289900	29550	29550	29550	29550	0
204	20241031	162600	104289900	29550	29550	29550	29550	0
205	20241031	162500	104289900	29550	29550	29550	29550	0
206	20241031	162400	104289900	29550	29550	29550	29550	0
207	20241031	162300	104289900	29550	29550	29550	29550	0
208	20241031	162200	104289900	29550	29550	29550	29550	0
209	20241031	162100	104289900	29550	29550	29550	29550	0
210	20241031	162000	104289900	29550	29550	29550	29550	0
211	20241031	161900	104289900	29550	29550	29550	29550	0
212	20241031	161800	104289900	29550	29550	29550	29550	245
213	20241031	161700	104289900	29550	29550	29550	29550	0
214	20241031	161600	104289900	29550	29550	29550	29550	0
215	20241031	161500	104289900	29550	29550	29550	29550	0
216	20241031	161400	104289900	29550	29550	29550	29550	0
217	20241031	161300	104289900	29550	29550	29550	29550	0
218	20241031	161200	104289900	29550	29550	29550	29550	0
219	20241031	161100	104289900	29550	29550	29550	29550	0
220	20241031	161000	104289900	29550	29550	29550	29550	0
221	20241031	160900	104289900	29550	29550	29550	29550	0
222	20241031	160800	104289900	29550	29550	29550	29550	0
223	20241031	160700	104289900	29550	29550	29550	29550	0
224	20241031	160600	104289900	29550	29550	29550	29550	0
225	20241031	160500	104289900	29550	29550	29550	29550	0
226	20241031	160400	104289900	29550	29550	29550	29550	0
227	20241031	160300	104289900	29550	29550	29550	29550	0
228	20241031	160200	104289900	29550	29550	29550	29550	0
229	20241031	160100	104289900	29550	29550	29550	29550	0
230	20241031	160000	104289900	29550	29550	29550	29550	0
231	20241031	155900	104289900	29550	29550	29550	29550	0
232	20241031	155800	104289900	29550	29550	29550	29550	0
233	20241031	155700	104289900	29550	29550	29550	29550	0
234	20241031	155600	104289900	29550	29550	29550	29550	0
235	20241031	155500	104289900	29550	29550	29550	29550	0
236	20241031	155400	104289900	29550	29550	29550	29550	0
237	20241031	155300	104289900	29550	29550	29550	29550	0
238	20241031	155200	104289900	29550	29550	29550	29550	0
239	20241031	155100	104289900	29550	29550	29550	29550	0
240	20241031	155000	104289900	29550	29550	29550	29550	0
241	20241031	154900	104289900	29550	29550	29550	29550	0
242	20241031	154800	104289900	29550	29550	29550	29550	245
243	20241031	154700	104289900	29550	29550	29550	29550	0
244	20241031	154600	104289900	29550	29550	29550	29550	0
245	20241031	154500	104289900	29550	29550	29550	29550	0
246	20241031	154400	104289900	29550	29550	29550	29550	0
247	20241031	154300	104289900	29550	29550	29550	29550	0
248	20241031	154200	104289900	29550	29550	29550	29550	0
249	20241031	154100	104289900	29550	29550	29550	29550	0
250	20241031	154000	104289900	29550	29550	29550	29550	0
251	20241031	153900	104289900	29550	29550	29550	29550	0
252	20241031	153800	104289900	29550	29550	29550	29550	0
253	20241031	153700	104289900	29550	29550	29550	29550	0
254	20241031	153600	104289900	29550	29550	29550	29550	0
255	20241031	153500	104289900	29550	29550	29550	29550	0
256	20241031	153400	104289900	29550	29550	29550	29550	0
257	20241031	153300	104289900	29550	29550	29550	29550	0
258	20241031	153200	104289900	29550	29550	29550	29550	0
259	20241031	153100	104289900	29550	29550	29550	29550	0
260	20241031	153000	104289900	29550	29550	29550	29550	245
261	20241031	152900	97050150	29600	29600	29600	29600	0
262	20241031	152800	97050150	29600	29600	29600	29600	0
263	20241031	152700	97050150	29600	29600	29600	29600	0
264	20241031	152600	97050150	29600	29600	29600	29600	0
265	20241031	152500	97050150	29600	29600	29600	29600	0
266	20241031	152400	97050150	29600	29600	29600	29600	0
267	20241031	152300	97050150	29600	29600	29600	29600	0
268	20241031	152200	97050150	29600	29600	29600	29600	0
269	20241031	152100	97050150	29600	29600	29600	29600	0
270	20241031	152000	97050150	29600	29600	29600	29600	0
271	20241031	151900	97050150	29600	29600	29600	29600	0
272	20241031	151800	97050150	29600	29600	29600	29600	0
273	20241031	151700	97050150	29600	29600	29600	29600	0
274	20241031	151600	97050150	29600	29600	29600	29600	1
275	20241031	151500	97020550	29450	29450	29450	29450	0
276	20241031	151400	97020550	29450	29450	29450	29450	0
277	20241031	151300	97020550	29450	29450	29450	29450	0
278	20241031	151200	97020550	29450	29450	29450	29450	0
279	20241031	151100	97020550	29450	29450	29450	29450	0
280	20241031	151000	97020550	29450	29450	29450	29450	13
281	20241031	150900	96637700	29650	29650	29650	29650	100
282	20241031	150800	93672700	29650	29650	29650	29650	1
283	20241031	150700	93643050	29500	29500	29500	29500	8
284	20241031	150600	93407050	29450	29450	29450	29450	0
285	20241031	150500	93407050	29450	29450	29450	29450	19
286	20241031	150400	92847500	29450	29500	29500	29450	302
287	20241031	150300	83946400	29500	29500	29500	29500	0
288	20241031	150200	83946400	29500	29500	29500	29500	0
289	20241031	150100	83946400	29500	29500	29500	29500	0
290	20241031	150000	83946400	29500	29500	29500	29500	1
291	20241031	145900	83916900	29500	29450	29500	29450	2
292	20241031	145800	83857950	29500	29500	29500	29500	0
293	20241031	145700	83857950	29500	29500	29500	29500	0
294	20241031	145600	83857950	29500	29500	29500	29500	0
295	20241031	145500	83857950	29500	29500	29500	29500	17
296	20241031	145400	83356450	29500	29500	29500	29500	0
297	20241031	145300	83356450	29500	29500	29500	29500	0
298	20241031	145200	83356450	29500	29500	29500	29500	0
299	20241031	145100	83356450	29500	29500	29500	29500	0
300	20241031	145000	83356450	29500	29500	29500	29500	1
301	20241031	144900	83326950	29400	29400	29400	29400	0
302	20241031	144800	83326950	29400	29400	29400	29400	62
303	20241031	144700	81504150	29400	29500	29500	29400	2
304	20241031	144600	81445250	29450	29450	29450	29450	0
305	20241031	144500	81445250	29450	29450	29450	29450	0
306	20241031	144400	81445250	29450	29450	29450	29450	0
307	20241031	144300	81445250	29450	29450	29450	29450	0
308	20241031	144200	81445250	29450	29450	29450	29450	0
309	20241031	144100	81445250	29450	29450	29450	29450	0
310	20241031	144000	81445250	29450	29450	29450	29450	0
311	20241031	143900	81445250	29450	29450	29450	29450	0
312	20241031	143800	81445250	29450	29450	29450	29450	0
313	20241031	143700	81445250	29450	29450	29450	29450	0
314	20241031	143600	81445250	29450	29450	29450	29450	68
315	20241031	143500	79442650	29400	29400	29400	29400	0
316	20241031	143400	79442650	29400	29400	29400	29400	0
317	20241031	143300	79442650	29400	29400	29400	29400	0
318	20241031	143200	79442650	29400	29400	29400	29400	0
319	20241031	143100	79442650	29400	29400	29400	29400	0
320	20241031	143000	79442650	29400	29400	29400	29400	16
321	20241031	142900	78972250	29450	29450	29450	29450	11
322	20241031	142800	78648300	29500	29500	29500	29500	0
323	20241031	142700	78648300	29500	29500	29500	29500	0
324	20241031	142600	78648300	29500	29500	29500	29500	9
325	20241031	142500	78382800	29500	29500	29500	29500	0
326	20241031	142400	78382800	29500	29500	29500	29500	0
327	20241031	142300	78382800	29500	29500	29500	29500	0
328	20241031	142200	78382800	29500	29500	29500	29500	0
329	20241031	142100	78382800	29500	29500	29500	29500	0
330	20241031	142000	78382800	29500	29500	29500	29500	0
331	20241031	141900	78382800	29500	29500	29500	29500	0
332	20241031	141800	78382800	29500	29500	29500	29500	0
333	20241031	141700	78382800	29500	29500	29500	29500	0
334	20241031	141600	78382800	29500	29500	29500	29500	0
335	20241031	141500	78382800	29500	29500	29500	29500	0
336	20241031	141400	78382800	29500	29500	29500	29500	0
337	20241031	141300	78382800	29500	29500	29500	29500	0
338	20241031	141200	78382800	29500	29500	29500	29500	1
339	20241031	141100	78353300	29500	29450	29500	29450	2
340	20241031	141000	78294350	29500	29500	29500	29500	0
341	20241031	140900	78294350	29500	29500	29500	29500	0
342	20241031	140800	78294350	29500	29500	29500	29500	0
343	20241031	140700	78294350	29500	29500	29500	29500	0
344	20241031	140600	78294350	29500	29500	29500	29500	1
345	20241031	140500	78264850	29500	29500	29500	29500	0
346	20241031	140400	78264850	29500	29500	29500	29500	0
347	20241031	140300	78264850	29500	29500	29500	29500	0
348	20241031	140200	78264850	29500	29500	29500	29500	0
349	20241031	140100	78264850	29500	29500	29500	29500	0
350	20241031	140000	78264850	29500	29500	29500	29500	0
351	20241031	135900	78264850	29500	29500	29500	29500	0
352	20241031	135800	78264850	29500	29500	29500	29500	0
353	20241031	135700	78264850	29500	29500	29500	29500	0
354	20241031	135600	78264850	29500	29500	29500	29500	0
355	20241031	135500	78264850	29500	29500	29500	29500	0
356	20241031	135400	78264850	29500	29500	29500	29500	0
357	20241031	135300	78264850	29500	29500	29500	29500	0
358	20241031	135200	78264850	29500	29500	29500	29500	0
359	20241031	135100	78264850	29500	29500	29500	29500	3
360	20241031	135000	78176350	29500	29500	29500	29500	0
361	20241031	134900	78176350	29500	29500	29500	29500	1
362	20241031	134800	78146850	29550	29550	29550	29550	0
363	20241031	134700	78146850	29550	29550	29550	29550	4
364	20241031	134600	78028650	29550	29550	29550	29550	0
365	20241031	134500	78028650	29550	29550	29550	29550	0
366	20241031	134400	78028650	29550	29550	29550	29550	1
367	20241031	134300	77999100	29500	29500	29500	29500	7
368	20241031	134200	77792600	29550	29550	29550	29550	0
369	20241031	134100	77792600	29550	29550	29550	29550	0
370	20241031	134000	77792600	29550	29550	29550	29550	0
371	20241031	133900	77792600	29550	29550	29550	29550	0
372	20241031	133800	77792600	29550	29550	29550	29550	0
373	20241031	133700	77792600	29550	29550	29550	29550	1
374	20241031	133600	77763050	29550	29600	29600	29550	3
375	20241031	133500	77674350	29550	29550	29550	29550	0
376	20241031	133400	77674350	29550	29550	29550	29550	0
377	20241031	133300	77674350	29550	29600	29600	29550	29
378	20241031	133200	76816050	29700	29700	29700	29700	0
379	20241031	133100	76816050	29700	29700	29700	29700	0
380	20241031	133000	76816050	29700	29700	29700	29700	0
381	20241031	132900	76816050	29700	29700	29700	29700	0
382	20241031	132800	76816050	29700	29700	29700	29700	0
383	20241031	132700	76816050	29700	29700	29700	29700	0
384	20241031	132600	76816050	29700	29700	29700	29700	0
385	20241031	132500	76816050	29700	29700	29700	29700	0
386	20241031	132400	76816050	29700	29700	29700	29700	0
387	20241031	132300	76816050	29700	29700	29700	29700	0
388	20241031	132200	76816050	29700	29700	29700	29700	0
389	20241031	132100	76816050	29700	29700	29700	29700	0
390	20241031	132000	76816050	29700	29700	29700	29700	0
391	20241031	131900	76816050	29700	29700	29700	29700	0
392	20241031	131800	76816050	29700	29700	29700	29700	0
393	20241031	131700	76816050	29700	29700	29700	29700	0
394	20241031	131600	76816050	29700	29700	29700	29700	0
395	20241031	131500	76816050	29700	29700	29700	29700	0
396	20241031	131400	76816050	29700	29700	29700	29700	0
397	20241031	131300	76816050	29700	29700	29700	29700	0
398	20241031	131200	76816050	29700	29700	29700	29700	0
399	20241031	131100	76816050	29700	29700	29700	29700	0
400	20241031	131000	76816050	29700	29700	29700	29700	0
401	20241031	130900	76816050	29700	29700	29700	29700	0
402	20241031	130800	76816050	29700	29700	29700	29700	0
403	20241031	130700	76816050	29700	29700	29700	29700	0
404	20241031	130600	76816050	29700	29700	29700	29700	0
405	20241031	130500	76816050	29700	29700	29700	29700	0
406	20241031	130400	76816050	29700	29700	29700	29700	0
407	20241031	130300	76816050	29700	29700	29700	29700	0
408	20241031	130200	76816050	29700	29700	29700	29700	0
409	20241031	130100	76816050	29700	29700	29700	29700	0
410	20241031	130000	76816050	29700	29700	29700	29700	0
411	20241031	125900	76816050	29700	29700	29700	29700	0
412	20241031	125800	76816050	29700	29700	29700	29700	0
413	20241031	125700	76816050	29700	29700	29700	29700	0
414	20241031	125600	76816050	29700	29700	29700	29700	0
415	20241031	125500	76816050	29700	29700	29700	29700	0
416	20241031	125400	76816050	29700	29700	29700	29700	0
417	20241031	125300	76816050	29700	29700	29700	29700	0
418	20241031	125200	76816050	29700	29700	29700	29700	0
419	20241031	125100	76816050	29700	29700	29700	29700	0
420	20241031	125000	76816050	29700	29700	29700	29700	0
421	20241031	124900	76816050	29700	29700	29700	29700	0
422	20241031	124800	76816050	29700	29700	29700	29700	0
423	20241031	124700	76816050	29700	29700	29700	29700	0
424	20241031	124600	76816050	29700	29700	29700	29700	0
425	20241031	124500	76816050	29700	29700	29700	29700	0
426	20241031	124400	76816050	29700	29700	29700	29700	0
427	20241031	124300	76816050	29700	29700	29700	29700	0
428	20241031	124200	76816050	29700	29700	29700	29700	0
429	20241031	124100	76816050	29700	29700	29700	29700	0
430	20241031	124000	76816050	29700	29700	29700	29700	0
431	20241031	123900	76816050	29700	29700	29700	29700	0
432	20241031	123800	76816050	29700	29700	29700	29700	0
433	20241031	123700	76816050	29700	29700	29700	29700	0
434	20241031	123600	76816050	29700	29700	29700	29700	0
435	20241031	123500	76816050	29700	29700	29700	29700	0
436	20241031	123400	76816050	29700	29700	29700	29700	0
437	20241031	123300	76816050	29700	29700	29700	29700	0
438	20241031	123200	76816050	29700	29700	29700	29700	0
439	20241031	123100	76816050	29700	29700	29700	29700	0
440	20241031	123000	76816050	29700	29700	29700	29700	0
441	20241031	122900	76816050	29700	29700	29700	29700	0
442	20241031	122800	76816050	29700	29700	29700	29700	0
443	20241031	122700	76816050	29700	29700	29700	29700	0
444	20241031	122600	76816050	29700	29700	29700	29700	0
445	20241031	122500	76816050	29700	29700	29700	29700	0
446	20241031	122400	76816050	29700	29700	29700	29700	0
447	20241031	122300	76816050	29700	29700	29700	29700	0
448	20241031	122200	76816050	29700	29700	29700	29700	0
449	20241031	122100	76816050	29700	29700	29700	29700	0
450	20241031	122000	76816050	29700	29700	29700	29700	0
451	20241031	121900	76816050	29700	29700	29700	29700	0
452	20241031	121800	76816050	29700	29500	29700	29500	57
453	20241031	121700	75134350	29500	29500	29500	29500	0
454	20241031	121600	75134350	29500	29500	29500	29500	2
455	20241031	121500	75075350	29700	29700	29700	29700	0
456	20241031	121400	75075350	29700	29700	29700	29700	0
457	20241031	121300	75075350	29700	29700	29700	29700	1
458	20241031	121200	75045650	29450	29450	29450	29450	0
459	20241031	121100	75045650	29450	29450	29450	29450	0
460	20241031	121000	75045650	29450	29450	29450	29450	0
461	20241031	120900	75045650	29450	29450	29450	29450	0
462	20241031	120800	75045650	29450	29450	29450	29450	0
463	20241031	120700	75045650	29450	29450	29450	29450	0
464	20241031	120600	75045650	29450	29500	29700	29450	37
465	20241031	120500	73949000	29500	29450	29500	29450	271
466	20241031	120400	65959550	29450	29450	29450	29450	0
467	20241031	120300	65959550	29450	29450	29450	29450	0
468	20241031	120200	65959550	29450	29450	29450	29450	0
469	20241031	120100	65959550	29450	29450	29450	29450	0
470	20241031	120000	65959550	29450	29450	29450	29450	0
471	20241031	115900	65959550	29450	29450	29450	29450	0
472	20241031	115800	65959550	29450	29450	29450	29450	0
473	20241031	115700	65959550	29450	29450	29450	29450	1
474	20241031	115600	65930100	29250	29350	29350	29250	381
475	20241031	115500	54759250	29350	29350	29350	29350	1
476	20241031	115400	54729900	29350	29400	29400	29350	338
477	20241031	115300	44799700	29450	29450	29450	29450	0
478	20241031	115200	44799700	29450	29450	29450	29450	0
479	20241031	115100	44799700	29450	29450	29450	29450	0
480	20241031	115000	44799700	29450	29450	29450	29450	0
481	20241031	114900	44799700	29450	29450	29450	29450	1
482	20241031	114800	44770250	29400	29400	29400	29400	0
483	20241031	114700	44770250	29400	29450	29450	29400	6
484	20241031	114600	44593600	29500	29500	29500	29500	0
485	20241031	114500	44593600	29500	29500	29500	29500	0
486	20241031	114400	44593600	29500	29500	29500	29500	0
487	20241031	114300	44593600	29500	29500	29500	29500	0
488	20241031	114200	44593600	29500	29500	29500	29500	0
489	20241031	114100	44593600	29500	29500	29500	29500	0
490	20241031	114000	44593600	29500	29500	29500	29500	0
491	20241031	113900	44593600	29500	29450	29500	29450	10
492	20241031	113800	44299000	29450	29450	29450	29450	0
493	20241031	113700	44299000	29450	29450	29450	29450	0
494	20241031	113600	44299000	29450	29450	29450	29450	0
495	20241031	113500	44299000	29450	29450	29450	29450	0
496	20241031	113400	44299000	29450	29450	29450	29450	3
497	20241031	113300	44210650	29450	29450	29450	29450	0
498	20241031	113200	44210650	29450	29450	29450	29450	0
499	20241031	113100	44210650	29450	29450	29450	29450	0
500	20241031	113000	44210650	29450	29450	29450	29450	0
501	20241031	112900	44210650	29450	29450	29450	29450	0
502	20241031	112800	44210650	29450	29450	29450	29450	0
503	20241031	112700	44210650	29450	29450	29450	29450	1
504	20241031	112600	44181200	29350	29350	29350	29350	0
505	20241031	112500	44181200	29350	29350	29350	29350	0
506	20241031	112400	44181200	29350	29350	29350	29350	0
507	20241031	112300	44181200	29350	29350	29350	29350	0
508	20241031	112200	44181200	29350	29350	29350	29350	29
509	20241031	112100	43330050	29450	29450	29450	29450	0
510	20241031	112000	43330050	29450	29450	29450	29450	0
511	20241031	111900	43330050	29450	29450	29450	29450	0
512	20241031	111800	43330050	29450	29450	29450	29450	0
513	20241031	111700	43330050	29450	29450	29450	29450	0
514	20241031	111600	43330050	29450	29450	29450	29450	1
515	20241031	111500	43300600	29400	29400	29400	29400	0
516	20241031	111400	43300600	29400	29400	29400	29400	0
517	20241031	111300	43300600	29400	29400	29400	29400	29
518	20241031	111200	42448000	29400	29400	29400	29400	0
519	20241031	111100	42448000	29400	29400	29400	29400	0
520	20241031	111000	42448000	29400	29400	29400	29400	0
521	20241031	110900	42448000	29400	29400	29400	29400	0
522	20241031	110800	42448000	29400	29400	29400	29400	0
523	20241031	110700	42448000	29400	29400	29400	29400	0
524	20241031	110600	42448000	29400	29400	29400	29400	2
525	20241031	110500	42389200	29350	29350	29350	29350	4
526	20241031	110400	42271800	29400	29350	29400	29350	276
527	20241031	110300	34169600	29350	29350	29350	29350	0
528	20241031	110200	34169600	29350	29350	29350	29350	13
529	20241031	110100	33788050	29350	29350	29350	29350	0
530	20241031	110000	33788050	29350	29350	29350	29350	1
531	20241031	105900	33758700	29350	29350	29350	29350	0
532	20241031	105800	33758700	29350	29350	29350	29350	0
533	20241031	105700	33758700	29350	29350	29350	29350	0
534	20241031	105600	33758700	29350	29350	29350	29350	10
535	20241031	105500	33465200	29350	29350	29350	29350	121
536	20241031	105400	29913850	29350	29350	29400	29350	135
537	20241031	105300	25951000	29350	29350	29350	29350	0
538	20241031	105200	25951000	29350	29350	29350	29350	73
539	20241031	105100	23808450	29400	29400	29400	29400	5
540	20241031	105000	23661450	29400	29400	29400	29400	129
541	20241031	104900	19868850	29450	29450	29450	29450	9
542	20241031	104800	19603800	29500	29500	29500	29500	0
543	20241031	104700	19603800	29500	29500	29500	29500	0
544	20241031	104600	19603800	29500	29500	29500	29500	0
545	20241031	104500	19603800	29500	29450	29500	29450	7
546	20241031	104400	19397600	29450	29450	29450	29450	0
547	20241031	104300	19397600	29450	29450	29450	29450	10
548	20241031	104200	19103100	29450	29450	29450	29450	0
549	20241031	104100	19103100	29450	29450	29450	29450	0
550	20241031	104000	19103100	29450	29450	29450	29450	3
551	20241031	103900	19014750	29450	29450	29450	29450	0
552	20241031	103800	19014750	29450	29450	29450	29450	94
553	20241031	103700	16246450	29500	29500	29500	29500	4
554	20241031	103600	16128450	29500	29500	29500	29500	0
555	20241031	103500	16128450	29500	29500	29500	29500	0
556	20241031	103400	16128450	29500	29500	29500	29500	0
557	20241031	103300	16128450	29500	29550	29550	29500	14
558	20241031	103200	15714800	29500	29500	29500	29500	0
559	20241031	103100	15714800	29500	29500	29500	29500	0
560	20241031	103000	15714800	29500	29500	29500	29500	0
561	20241031	102900	15714800	29500	29500	29750	29500	275
562	20241031	102800	7592700	29500	29500	29500	29500	1
563	20241031	102700	7563200	29500	29500	29500	29500	0
564	20241031	102600	7563200	29500	29500	29500	29500	0
565	20241031	102500	7563200	29500	29500	29500	29500	0
566	20241031	102400	7563200	29500	29500	29500	29500	0
567	20241031	102300	7563200	29500	29500	29500	29500	0
568	20241031	102200	7563200	29500	29500	29500	29500	0
569	20241031	102100	7563200	29500	29500	29500	29500	0
570	20241031	102000	7563200	29500	29500	29500	29500	0
571	20241031	101900	7563200	29500	29450	29500	29450	27
572	20241031	101800	6767700	29500	29500	29500	29500	0
573	20241031	101700	6767700	29500	29500	29500	29500	1
574	20241031	101600	6738200	29500	29500	29500	29500	0
575	20241031	101500	6738200	29500	29500	29500	29500	0
576	20241031	101400	6738200	29500	29500	29500	29500	0
577	20241031	101300	6738200	29500	29500	29500	29500	14
578	20241031	101200	6325200	29650	29650	29650	29650	0
579	20241031	101100	6325200	29650	29650	29650	29650	0
580	20241031	101000	6325200	29650	29650	29650	29650	0
581	20241031	100900	6325200	29650	29650	29650	29650	0
582	20241031	100800	6325200	29650	29500	29650	29500	86
583	20241031	100700	3787150	29500	29500	29500	29500	0
584	20241031	100600	3787150	29500	29500	29500	29500	0
585	20241031	100500	3787150	29500	29500	29500	29500	0
586	20241031	100400	3787150	29500	29500	29500	29500	0
587	20241031	100300	3787150	29500	29500	29500	29500	0
588	20241031	100200	3787150	29500	29500	29500	29500	0
589	20241031	100100	3787150	29500	29500	29500	29500	0
590	20241031	100000	3787150	29500	29500	29500	29500	0
591	20241031	095900	3787150	29500	29500	29500	29500	0
592	20241031	095800	3787150	29500	29500	29500	29500	0
593	20241031	095700	3787150	29500	29500	29500	29500	1
594	20241031	095600	3757650	29500	29500	29500	29500	0
595	20241031	095500	3757650	29500	29500	29500	29500	0
596	20241031	095400	3757650	29500	29500	29500	29500	36
597	20241031	095300	2695650	29650	29650	29650	29650	0
598	20241031	095200	2695650	29650	29650	29650	29650	0
599	20241031	095100	2695650	29650	29650	29650	29650	0
600	20241031	095000	2695650	29650	29650	29650	29650	0
601	20241031	094900	2695650	29650	29650	29650	29650	0
602	20241031	094800	2695650	29650	29650	29650	29650	0
603	20241031	094700	2695650	29650	29650	29650	29650	0
604	20241031	094600	2695650	29650	29650	29650	29650	0
605	20241031	094500	2695650	29650	29650	29650	29650	0
606	20241031	094400	2695650	29650	29650	29650	29650	0
607	20241031	094300	2695650	29650	29650	29650	29650	1
608	20241031	094200	2666000	29500	29650	29650	29500	4
609	20241031	094100	2547550	29650	29650	29650	29650	1
610	20241031	094000	2517900	29650	29650	29650	29650	0
611	20241031	093900	2517900	29650	29650	29650	29650	0
612	20241031	093800	2517900	29650	29650	29650	29650	0
613	20241031	093700	2517900	29650	29650	29650	29650	0
614	20241031	093600	2517900	29650	29650	29650	29650	0
615	20241031	093500	2517900	29650	29650	29650	29650	0
616	20241031	093400	2517900	29650	29600	29650	29600	61
617	20241031	093300	709450	29600	29600	29600	29600	0
618	20241031	093200	709450	29600	29500	29600	29500	11
619	20241031	093100	384750	29500	29500	29500	29500	0
620	20241031	093000	384750	29500	29500	29500	29500	2
621	20241031	092900	325750	29500	29500	29500	29500	0
622	20241031	092800	325750	29500	29500	29500	29500	0
623	20241031	092700	325750	29500	29500	29500	29500	0
624	20241031	092600	325750	29500	29500	29500	29500	0
625	20241031	092500	325750	29500	29500	29500	29500	0
626	20241031	092400	325750	29500	29500	29500	29500	0
627	20241031	092300	325750	29500	29500	29500	29500	2
628	20241031	092200	266750	29650	29650	29650	29650	0
629	20241031	092100	266750	29650	29650	29650	29650	0
630	20241031	092000	266750	29650	29650	29650	29650	0
631	20241031	091900	266750	29650	29650	29650	29650	0
632	20241031	091800	266750	29650	29650	29650	29650	0
633	20241031	091700	266750	29650	29650	29650	29650	0
634	20241031	091600	266750	29650	29650	29650	29650	0
635	20241031	091500	266750	29650	29650	29650	29650	0
636	20241031	091400	266750	29650	29650	29650	29650	0
637	20241031	091300	266750	29650	29650	29650	29650	1
638	20241031	091200	237100	29750	29750	29750	29750	0
639	20241031	091100	237100	29750	29750	29750	29750	0
640	20241031	091000	237100	29750	29750	29750	29750	0
641	20241031	090900	237100	29750	29750	29750	29750	0
642	20241031	090800	237100	29750	29750	29750	29750	0
643	20241031	090700	237100	29750	29750	29750	29750	0
644	20241031	090600	237100	29750	29750	29750	29750	0
645	20241031	090500	237100	29750	29600	29750	29600	2
646	20241031	090400	177750	29750	29750	29750	29750	0
647	20241031	090300	177750	29750	29600	29750	29600	6
648	20241031	090200	0	29450	29450	29450	29450	0
649	20241031	090100	0	29450	29450	29450	29450	0
650	20241031	090000	0	29450	29450	29450	29450	0