KissMeData/092130/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200600	34884760	12710	12710	12710	12710	35
3	20241031	200500	34884760	12710	12710	12710	12710	0
4	20241031	200400	34884760	12710	12710	12710	12710	0
5	20241031	200300	34884760	12710	12710	12710	12710	0
6	20241031	200200	34884760	12710	12710	12710	12710	0
7	20241031	200100	34884760	12710	12710	12710	12710	0
8	20241031	200000	34884760	12710	12710	12710	12710	0
9	20241031	195900	34884760	12710	12710	12710	12710	0
10	20241031	195800	34884760	12710	12710	12710	12710	0
11	20241031	195700	34884760	12710	12710	12710	12710	0
12	20241031	195600	34884760	12710	12710	12710	12710	0
13	20241031	195500	34884760	12710	12710	12710	12710	0
14	20241031	195400	34884760	12710	12710	12710	12710	0
15	20241031	195300	34884760	12710	12710	12710	12710	0
16	20241031	195200	34884760	12710	12710	12710	12710	0
17	20241031	195100	34884760	12710	12710	12710	12710	0
18	20241031	195000	34884760	12710	12710	12710	12710	0
19	20241031	194900	34884760	12710	12710	12710	12710	0
20	20241031	194800	34884760	12710	12710	12710	12710	0
21	20241031	194700	34884760	12710	12710	12710	12710	0
22	20241031	194600	34884760	12710	12710	12710	12710	0
23	20241031	194500	34884760	12710	12710	12710	12710	0
24	20241031	194400	34884760	12710	12710	12710	12710	0
25	20241031	194300	34884760	12710	12710	12710	12710	0
26	20241031	194200	34884760	12710	12710	12710	12710	0
27	20241031	194100	34884760	12710	12710	12710	12710	0
28	20241031	194000	34884760	12710	12710	12710	12710	0
29	20241031	193900	34884760	12710	12710	12710	12710	0
30	20241031	193800	34884760	12710	12710	12710	12710	0
31	20241031	193700	34884760	12710	12710	12710	12710	0
32	20241031	193600	34884760	12710	12710	12710	12710	35
33	20241031	193500	34884760	12710	12710	12710	12710	0
34	20241031	193400	34884760	12710	12710	12710	12710	0
35	20241031	193300	34884760	12710	12710	12710	12710	0
36	20241031	193200	34884760	12710	12710	12710	12710	0
37	20241031	193100	34884760	12710	12710	12710	12710	0
38	20241031	193000	34884760	12710	12710	12710	12710	0
39	20241031	192900	34884760	12710	12710	12710	12710	0
40	20241031	192800	34884760	12710	12710	12710	12710	0
41	20241031	192700	34884760	12710	12710	12710	12710	0
42	20241031	192600	34884760	12710	12710	12710	12710	0
43	20241031	192500	34884760	12710	12710	12710	12710	0
44	20241031	192400	34884760	12710	12710	12710	12710	0
45	20241031	192300	34884760	12710	12710	12710	12710	0
46	20241031	192200	34884760	12710	12710	12710	12710	0
47	20241031	192100	34884760	12710	12710	12710	12710	0
48	20241031	192000	34884760	12710	12710	12710	12710	0
49	20241031	191900	34884760	12710	12710	12710	12710	0
50	20241031	191800	34884760	12710	12710	12710	12710	0
51	20241031	191700	34884760	12710	12710	12710	12710	0
52	20241031	191600	34884760	12710	12710	12710	12710	0
53	20241031	191500	34884760	12710	12710	12710	12710	0
54	20241031	191400	34884760	12710	12710	12710	12710	0
55	20241031	191300	34884760	12710	12710	12710	12710	0
56	20241031	191200	34884760	12710	12710	12710	12710	0
57	20241031	191100	34884760	12710	12710	12710	12710	0
58	20241031	191000	34884760	12710	12710	12710	12710	0
59	20241031	190900	34884760	12710	12710	12710	12710	0
60	20241031	190800	34884760	12710	12710	12710	12710	0
61	20241031	190700	34884760	12710	12710	12710	12710	0
62	20241031	190600	34884760	12710	12710	12710	12710	35
63	20241031	190500	34884760	12710	12710	12710	12710	0
64	20241031	190400	34884760	12710	12710	12710	12710	0
65	20241031	190300	34884760	12710	12710	12710	12710	0
66	20241031	190200	34884760	12710	12710	12710	12710	0
67	20241031	190100	34884760	12710	12710	12710	12710	0
68	20241031	190000	34884760	12710	12710	12710	12710	0
69	20241031	185900	34884760	12710	12710	12710	12710	0
70	20241031	185800	34884760	12710	12710	12710	12710	0
71	20241031	185700	34884760	12710	12710	12710	12710	0
72	20241031	185600	34884760	12710	12710	12710	12710	0
73	20241031	185500	34884760	12710	12710	12710	12710	0
74	20241031	185400	34884760	12710	12710	12710	12710	0
75	20241031	185300	34884760	12710	12710	12710	12710	0
76	20241031	185200	34884760	12710	12710	12710	12710	0
77	20241031	185100	34884760	12710	12710	12710	12710	0
78	20241031	185000	34884760	12710	12710	12710	12710	0
79	20241031	184900	34884760	12710	12710	12710	12710	0
80	20241031	184800	34884760	12710	12710	12710	12710	0
81	20241031	184700	34884760	12710	12710	12710	12710	0
82	20241031	184600	34884760	12710	12710	12710	12710	0
83	20241031	184500	34884760	12710	12710	12710	12710	0
84	20241031	184400	34884760	12710	12710	12710	12710	0
85	20241031	184300	34884760	12710	12710	12710	12710	0
86	20241031	184200	34884760	12710	12710	12710	12710	0
87	20241031	184100	34884760	12710	12710	12710	12710	0
88	20241031	184000	34884760	12710	12710	12710	12710	0
89	20241031	183900	34884760	12710	12710	12710	12710	0
90	20241031	183800	34884760	12710	12710	12710	12710	0
91	20241031	183700	34884760	12710	12710	12710	12710	0
92	20241031	183600	34884760	12710	12710	12710	12710	35
93	20241031	183500	34884760	12710	12710	12710	12710	0
94	20241031	183400	34884760	12710	12710	12710	12710	0
95	20241031	183300	34884760	12710	12710	12710	12710	0
96	20241031	183200	34884760	12710	12710	12710	12710	0
97	20241031	183100	34884760	12710	12710	12710	12710	0
98	20241031	183000	34884760	12710	12710	12710	12710	0
99	20241031	182900	34884760	12710	12710	12710	12710	0
100	20241031	182800	34884760	12710	12710	12710	12710	0
101	20241031	182700	34884760	12710	12710	12710	12710	0
102	20241031	182600	34884760	12710	12710	12710	12710	0
103	20241031	182500	34884760	12710	12710	12710	12710	0
104	20241031	182400	34884760	12710	12710	12710	12710	0
105	20241031	182300	34884760	12710	12710	12710	12710	0
106	20241031	182200	34884760	12710	12710	12710	12710	0
107	20241031	182100	34884760	12710	12710	12710	12710	0
108	20241031	182000	34884760	12710	12710	12710	12710	0
109	20241031	181900	34884760	12710	12710	12710	12710	0
110	20241031	181800	34884760	12710	12710	12710	12710	0
111	20241031	181700	34884760	12710	12710	12710	12710	0
112	20241031	181600	34884760	12710	12710	12710	12710	0
113	20241031	181500	34884760	12710	12710	12710	12710	0
114	20241031	181400	34884760	12710	12710	12710	12710	0
115	20241031	181300	34884760	12710	12710	12710	12710	0
116	20241031	181200	34884760	12710	12710	12710	12710	0
117	20241031	181100	34884760	12710	12710	12710	12710	0
118	20241031	181000	34884760	12710	12710	12710	12710	0
119	20241031	180900	34884760	12710	12710	12710	12710	0
120	20241031	180800	34884760	12710	12710	12710	12710	0
121	20241031	180700	34884760	12710	12710	12710	12710	0
122	20241031	180600	34884760	12710	12710	12710	12710	35
123	20241031	180500	34884760	12710	12710	12710	12710	0
124	20241031	180400	34884760	12710	12710	12710	12710	0
125	20241031	180300	34884760	12710	12710	12710	12710	0
126	20241031	180200	34884760	12710	12710	12710	12710	0
127	20241031	180100	34884760	12710	12710	12710	12710	0
128	20241031	180000	34884760	12710	12710	12710	12710	0
129	20241031	175900	34884760	12710	12710	12710	12710	0
130	20241031	175800	34884760	12710	12710	12710	12710	0
131	20241031	175700	34884760	12710	12710	12710	12710	0
132	20241031	175600	34884760	12710	12710	12710	12710	0
133	20241031	175500	34884760	12710	12710	12710	12710	0
134	20241031	175400	34884760	12710	12710	12710	12710	0
135	20241031	175300	34884760	12710	12710	12710	12710	0
136	20241031	175200	34884760	12710	12710	12710	12710	0
137	20241031	175100	34884760	12710	12710	12710	12710	0
138	20241031	175000	34884760	12710	12710	12710	12710	0
139	20241031	174900	34884760	12710	12710	12710	12710	0
140	20241031	174800	34884760	12710	12710	12710	12710	0
141	20241031	174700	34884760	12710	12710	12710	12710	0
142	20241031	174600	34884760	12710	12710	12710	12710	0
143	20241031	174500	34884760	12710	12710	12710	12710	0
144	20241031	174400	34884760	12710	12710	12710	12710	0
145	20241031	174300	34884760	12710	12710	12710	12710	0
146	20241031	174200	34884760	12710	12710	12710	12710	0
147	20241031	174100	34884760	12710	12710	12710	12710	0
148	20241031	174000	34884760	12710	12710	12710	12710	0
149	20241031	173900	34884760	12710	12710	12710	12710	0
150	20241031	173800	34884760	12710	12710	12710	12710	0
151	20241031	173700	34884760	12710	12710	12710	12710	0
152	20241031	173600	34884760	12710	12710	12710	12710	35
153	20241031	173500	34884760	12710	12710	12710	12710	0
154	20241031	173400	34884760	12710	12710	12710	12710	0
155	20241031	173300	34884760	12710	12710	12710	12710	0
156	20241031	173200	34884760	12710	12710	12710	12710	0
157	20241031	173100	34884760	12710	12710	12710	12710	0
158	20241031	173000	34884760	12710	12710	12710	12710	0
159	20241031	172900	34884760	12710	12710	12710	12710	0
160	20241031	172800	34884760	12710	12710	12710	12710	0
161	20241031	172700	34884760	12710	12710	12710	12710	0
162	20241031	172600	34884760	12710	12710	12710	12710	0
163	20241031	172500	34884760	12710	12710	12710	12710	0
164	20241031	172400	34884760	12710	12710	12710	12710	0
165	20241031	172300	34884760	12710	12710	12710	12710	0
166	20241031	172200	34884760	12710	12710	12710	12710	0
167	20241031	172100	34884760	12710	12710	12710	12710	0
168	20241031	172000	34884760	12710	12710	12710	12710	0
169	20241031	171900	34884760	12710	12710	12710	12710	0
170	20241031	171800	34884760	12710	12710	12710	12710	0
171	20241031	171700	34884760	12710	12710	12710	12710	0
172	20241031	171600	34884760	12710	12710	12710	12710	0
173	20241031	171500	34884760	12710	12710	12710	12710	0
174	20241031	171400	34884760	12710	12710	12710	12710	0
175	20241031	171300	34884760	12710	12710	12710	12710	0
176	20241031	171200	34884760	12710	12710	12710	12710	0
177	20241031	171100	34884760	12710	12710	12710	12710	0
178	20241031	171000	34884760	12710	12710	12710	12710	0
179	20241031	170900	34884760	12710	12710	12710	12710	0
180	20241031	170800	34884760	12710	12710	12710	12710	0
181	20241031	170700	34884760	12710	12710	12710	12710	0
182	20241031	170600	34884760	12710	12710	12710	12710	35
183	20241031	170500	34884760	12710	12710	12710	12710	0
184	20241031	170400	34884760	12710	12710	12710	12710	0
185	20241031	170300	34884760	12710	12710	12710	12710	0
186	20241031	170200	34884760	12710	12710	12710	12710	0
187	20241031	170100	34884760	12710	12710	12710	12710	0
188	20241031	170000	34884760	12710	12710	12710	12710	0
189	20241031	165900	34884760	12710	12710	12710	12710	0
190	20241031	165800	34884760	12710	12710	12710	12710	0
191	20241031	165700	34884760	12710	12710	12710	12710	0
192	20241031	165600	34884760	12710	12710	12710	12710	0
193	20241031	165500	34884760	12710	12710	12710	12710	0
194	20241031	165400	34884760	12710	12710	12710	12710	0
195	20241031	165300	34884760	12710	12710	12710	12710	0
196	20241031	165200	34884760	12710	12710	12710	12710	0
197	20241031	165100	34884760	12710	12710	12710	12710	0
198	20241031	165000	34884760	12710	12710	12710	12710	0
199	20241031	164900	34884760	12710	12710	12710	12710	0
200	20241031	164800	34884760	12710	12710	12710	12710	0
201	20241031	164700	34884760	12710	12710	12710	12710	0
202	20241031	164600	34884760	12710	12710	12710	12710	0
203	20241031	164500	34884760	12710	12710	12710	12710	0
204	20241031	164400	34884760	12710	12710	12710	12710	0
205	20241031	164300	34884760	12710	12710	12710	12710	0
206	20241031	164200	34884760	12710	12710	12710	12710	0
207	20241031	164100	34884760	12710	12710	12710	12710	0
208	20241031	164000	34884760	12710	12710	12710	12710	0
209	20241031	163900	34884760	12710	12710	12710	12710	0
210	20241031	163800	34884760	12710	12710	12710	12710	0
211	20241031	163700	34884760	12710	12710	12710	12710	0
212	20241031	163600	34884760	12710	12710	12710	12710	35
213	20241031	163500	34884760	12710	12710	12710	12710	0
214	20241031	163400	34884760	12710	12710	12710	12710	0
215	20241031	163300	34884760	12710	12710	12710	12710	0
216	20241031	163200	34884760	12710	12710	12710	12710	0
217	20241031	163100	34884760	12710	12710	12710	12710	0
218	20241031	163000	34884760	12710	12710	12710	12710	0
219	20241031	162900	34884760	12710	12710	12710	12710	0
220	20241031	162800	34884760	12710	12710	12710	12710	0
221	20241031	162700	34884760	12710	12710	12710	12710	0
222	20241031	162600	34884760	12710	12710	12710	12710	0
223	20241031	162500	34884760	12710	12710	12710	12710	0
224	20241031	162400	34884760	12710	12710	12710	12710	0
225	20241031	162300	34884760	12710	12710	12710	12710	0
226	20241031	162200	34884760	12710	12710	12710	12710	0
227	20241031	162100	34884760	12710	12710	12710	12710	0
228	20241031	162000	34884760	12710	12710	12710	12710	0
229	20241031	161900	34884760	12710	12710	12710	12710	0
230	20241031	161800	34884760	12710	12710	12710	12710	0
231	20241031	161700	34884760	12710	12710	12710	12710	0
232	20241031	161600	34884760	12710	12710	12710	12710	0
233	20241031	161500	34884760	12710	12710	12710	12710	0
234	20241031	161400	34884760	12710	12710	12710	12710	0
235	20241031	161300	34884760	12710	12710	12710	12710	0
236	20241031	161200	34884760	12710	12710	12710	12710	0
237	20241031	161100	34884760	12710	12710	12710	12710	0
238	20241031	161000	34884760	12710	12710	12710	12710	0
239	20241031	160900	34884760	12710	12710	12710	12710	0
240	20241031	160800	34884760	12710	12710	12710	12710	0
241	20241031	160700	34884760	12710	12710	12710	12710	0
242	20241031	160600	34884760	12710	12710	12710	12710	35
243	20241031	160500	34884760	12710	12710	12710	12710	0
244	20241031	160400	34884760	12710	12710	12710	12710	0
245	20241031	160300	34884760	12710	12710	12710	12710	0
246	20241031	160200	34884760	12710	12710	12710	12710	0
247	20241031	160100	34884760	12710	12710	12710	12710	0
248	20241031	160000	34884760	12710	12710	12710	12710	0
249	20241031	155900	34884760	12710	12710	12710	12710	0
250	20241031	155800	34884760	12710	12710	12710	12710	0
251	20241031	155700	34884760	12710	12710	12710	12710	0
252	20241031	155600	34884760	12710	12710	12710	12710	0
253	20241031	155500	34884760	12710	12710	12710	12710	0
254	20241031	155400	34884760	12710	12710	12710	12710	0
255	20241031	155300	34884760	12710	12710	12710	12710	0
256	20241031	155200	34884760	12710	12710	12710	12710	0
257	20241031	155100	34884760	12710	12710	12710	12710	0
258	20241031	155000	34884760	12710	12710	12710	12710	0
259	20241031	154900	34884760	12710	12710	12710	12710	0
260	20241031	154800	34884760	12710	12710	12710	12710	0
261	20241031	154700	34884760	12710	12710	12710	12710	0
262	20241031	154600	34884760	12710	12710	12710	12710	0
263	20241031	154500	34884760	12710	12710	12710	12710	0
264	20241031	154400	34884760	12710	12710	12710	12710	0
265	20241031	154300	34884760	12710	12710	12710	12710	0
266	20241031	154200	34884760	12710	12710	12710	12710	0
267	20241031	154100	34884760	12710	12710	12710	12710	0
268	20241031	154000	34884760	12710	12710	12710	12710	0
269	20241031	153900	34884760	12710	12710	12710	12710	0
270	20241031	153800	34884760	12710	12710	12710	12710	0
271	20241031	153700	34884760	12710	12710	12710	12710	0
272	20241031	153600	34884760	12710	12710	12710	12710	35
273	20241031	153500	34884760	12710	12710	12710	12710	0
274	20241031	153400	34884760	12710	12710	12710	12710	0
275	20241031	153300	34884760	12710	12710	12710	12710	0
276	20241031	153200	34884760	12710	12710	12710	12710	0
277	20241031	153100	34884760	12710	12710	12710	12710	0
278	20241031	153000	34884760	12710	12710	12710	12710	35
279	20241031	152900	34439910	12710	12710	12710	12710	0
280	20241031	152800	34439910	12710	12710	12710	12710	0
281	20241031	152700	34439910	12710	12710	12710	12710	0
282	20241031	152600	34439910	12710	12710	12710	12710	0
283	20241031	152500	34439910	12710	12710	12710	12710	0
284	20241031	152400	34439910	12710	12710	12710	12710	0
285	20241031	152300	34439910	12710	12710	12710	12710	0
286	20241031	152200	34439910	12710	12710	12710	12710	0
287	20241031	152100	34439910	12710	12710	12710	12710	0
288	20241031	152000	34439910	12710	12710	12710	12710	0
289	20241031	151900	34439910	12710	12710	12710	12710	0
290	20241031	151800	34439910	12710	12710	12710	12710	0
291	20241031	151700	34439910	12710	12710	12710	12710	5
292	20241031	151600	34376360	12710	12710	12710	12710	0
293	20241031	151500	34376360	12710	12710	12710	12710	0
294	20241031	151400	34376360	12710	12710	12710	12710	4
295	20241031	151300	34325520	12700	12700	12700	12700	0
296	20241031	151200	34325520	12700	12710	12710	12700	23
297	20241031	151100	34033410	12700	12700	12700	12700	0
298	20241031	151000	34033410	12700	12700	12700	12700	1
299	20241031	150900	34020710	12710	12710	12710	12710	0
300	20241031	150800	34020710	12710	12710	12710	12710	0
301	20241031	150700	34020710	12710	12710	12710	12710	0
302	20241031	150600	34020710	12710	12710	12710	12710	0
303	20241031	150500	34020710	12710	12710	12710	12710	0
304	20241031	150400	34020710	12710	12710	12710	12710	0
305	20241031	150300	34020710	12710	12710	12710	12710	4
306	20241031	150200	33969870	12710	12710	12710	12710	1
307	20241031	150100	33957160	12710	12710	12710	12710	0
308	20241031	150000	33957160	12710	12710	12710	12710	1
309	20241031	145900	33944450	12710	12710	12710	12710	0
310	20241031	145800	33944450	12710	12710	12710	12710	0
311	20241031	145700	33944450	12710	12710	12710	12710	0
312	20241031	145600	33944450	12710	12710	12710	12710	2
313	20241031	145500	33919030	12710	12710	12710	12710	0
314	20241031	145400	33919030	12710	12710	12710	12710	0
315	20241031	145300	33919030	12710	12710	12710	12710	0
316	20241031	145200	33919030	12710	12710	12710	12710	0
317	20241031	145100	33919030	12710	12710	12710	12710	0
318	20241031	145000	33919030	12710	12710	12710	12710	0
319	20241031	144900	33919030	12710	12710	12710	12710	0
320	20241031	144800	33919030	12710	12710	12710	12710	0
321	20241031	144700	33919030	12710	12710	12710	12710	0
322	20241031	144600	33919030	12710	12710	12710	12710	0
323	20241031	144500	33919030	12710	12710	12710	12710	0
324	20241031	144400	33919030	12710	12710	12710	12710	0
325	20241031	144300	33919030	12710	12710	12710	12710	0
326	20241031	144200	33919030	12710	12710	12710	12710	0
327	20241031	144100	33919030	12710	12710	12710	12710	1
328	20241031	144000	33906320	12710	12710	12710	12710	0
329	20241031	143900	33906320	12710	12710	12710	12710	251
330	20241031	143800	30716110	12710	12710	12710	12710	51
331	20241031	143700	30067900	12700	12700	12700	12700	76
332	20241031	143600	29102700	12700	12700	12700	12700	0
333	20241031	143500	29102700	12700	12700	12700	12700	164
334	20241031	143400	27019900	12700	12700	12700	12700	0
335	20241031	143300	27019900	12700	12700	12700	12700	0
336	20241031	143200	27019900	12700	12700	12700	12700	0
337	20241031	143100	27019900	12700	12700	12700	12700	0
338	20241031	143000	27019900	12700	12700	12700	12700	1
339	20241031	142900	27007200	12700	12700	12700	12700	0
340	20241031	142800	27007200	12700	12700	12700	12700	0
341	20241031	142700	27007200	12700	12700	12700	12700	40
342	20241031	142600	26499200	12700	12700	12700	12700	0
343	20241031	142500	26499200	12700	12700	12700	12700	0
344	20241031	142400	26499200	12700	12700	12700	12700	0
345	20241031	142300	26499200	12700	12700	12700	12700	0
346	20241031	142200	26499200	12700	12700	12700	12700	0
347	20241031	142100	26499200	12700	12700	12700	12700	0
348	20241031	142000	26499200	12700	12700	12700	12700	0
349	20241031	141900	26499200	12700	12700	12700	12700	27
350	20241031	141800	26156300	12700	12700	12700	12700	16
351	20241031	141700	25953100	12700	12700	12700	12700	0
352	20241031	141600	25953100	12700	12700	12700	12700	0
353	20241031	141500	25953100	12700	12700	12700	12700	0
354	20241031	141400	25953100	12700	12700	12700	12700	0
355	20241031	141300	25953100	12700	12700	12700	12700	0
356	20241031	141200	25953100	12700	12700	12700	12700	0
357	20241031	141100	25953100	12700	12700	12700	12700	0
358	20241031	141000	25953100	12700	12700	12700	12700	0
359	20241031	140900	25953100	12700	12700	12700	12700	0
360	20241031	140800	25953100	12700	12700	12700	12700	0
361	20241031	140700	25953100	12700	12690	12700	12690	173
362	20241031	140600	23757570	12700	12700	12700	12700	0
363	20241031	140500	23757570	12700	12700	12700	12700	0
364	20241031	140400	23757570	12700	12700	12700	12700	0
365	20241031	140300	23757570	12700	12700	12700	12700	0
366	20241031	140200	23757570	12700	12700	12700	12700	0
367	20241031	140100	23757570	12700	12700	12700	12700	0
368	20241031	140000	23757570	12700	12700	12700	12700	0
369	20241031	135900	23757570	12700	12700	12700	12700	0
370	20241031	135800	23757570	12700	12700	12700	12700	0
371	20241031	135700	23757570	12700	12700	12700	12700	0
372	20241031	135600	23757570	12700	12700	12700	12700	0
373	20241031	135500	23757570	12700	12700	12700	12700	0
374	20241031	135400	23757570	12700	12700	12700	12700	0
375	20241031	135300	23757570	12700	12700	12700	12700	0
376	20241031	135200	23757570	12700	12700	12700	12700	0
377	20241031	135100	23757570	12700	12700	12700	12700	0
378	20241031	135000	23757570	12700	12700	12700	12700	0
379	20241031	134900	23757570	12700	12700	12700	12700	0
380	20241031	134800	23757570	12700	12700	12700	12700	0
381	20241031	134700	23757570	12700	12700	12700	12700	0
382	20241031	134600	23757570	12700	12700	12700	12700	0
383	20241031	134500	23757570	12700	12700	12700	12700	0
384	20241031	134400	23757570	12700	12700	12700	12700	0
385	20241031	134300	23757570	12700	12700	12700	12700	0
386	20241031	134200	23757570	12700	12700	12700	12700	0
387	20241031	134100	23757570	12700	12700	12700	12700	0
388	20241031	134000	23757570	12700	12700	12700	12700	0
389	20241031	133900	23757570	12700	12700	12700	12700	0
390	20241031	133800	23757570	12700	12700	12700	12700	0
391	20241031	133700	23757570	12700	12700	12700	12700	0
392	20241031	133600	23757570	12700	12700	12700	12700	0
393	20241031	133500	23757570	12700	12700	12700	12700	0
394	20241031	133400	23757570	12700	12700	12700	12700	0
395	20241031	133300	23757570	12700	12700	12700	12700	1
396	20241031	133200	23744870	12680	12680	12680	12680	0
397	20241031	133100	23744870	12680	12680	12680	12680	0
398	20241031	133000	23744870	12680	12680	12680	12680	1
399	20241031	132900	23732190	12680	12680	12680	12680	0
400	20241031	132800	23732190	12680	12680	12680	12680	0
401	20241031	132700	23732190	12680	12680	12680	12680	31
402	20241031	132600	23339110	12690	12690	12690	12690	0
403	20241031	132500	23339110	12690	12690	12690	12690	0
404	20241031	132400	23339110	12690	12690	12690	12690	26
405	20241031	132300	23009170	12700	12700	12700	12700	0
406	20241031	132200	23009170	12700	12700	12700	12700	0
407	20241031	132100	23009170	12700	12700	12700	12700	1
408	20241031	132000	22996470	12690	12690	12690	12690	0
409	20241031	131900	22996470	12690	12690	12690	12690	0
410	20241031	131800	22996470	12690	12690	12690	12690	0
411	20241031	131700	22996470	12690	12690	12690	12690	28
412	20241031	131600	22641150	12690	12690	12690	12690	0
413	20241031	131500	22641150	12690	12690	12690	12690	0
414	20241031	131400	22641150	12690	12690	12690	12690	0
415	20241031	131300	22641150	12690	12690	12690	12690	0
416	20241031	131200	22641150	12690	12690	12690	12690	0
417	20241031	131100	22641150	12690	12690	12690	12690	0
418	20241031	131000	22641150	12690	12690	12690	12690	0
419	20241031	130900	22641150	12690	12690	12690	12690	0
420	20241031	130800	22641150	12690	12690	12690	12690	0
421	20241031	130700	22641150	12690	12690	12690	12690	10
422	20241031	130600	22514250	12690	12690	12690	12690	0
423	20241031	130500	22514250	12690	12690	12690	12690	1
424	20241031	130400	22501560	12690	12690	12690	12690	0
425	20241031	130300	22501560	12690	12690	12690	12690	14
426	20241031	130200	22323900	12680	12680	12680	12680	0
427	20241031	130100	22323900	12680	12680	12680	12680	0
428	20241031	130000	22323900	12680	12680	12680	12680	0
429	20241031	125900	22323900	12680	12680	12680	12680	0
430	20241031	125800	22323900	12680	12680	12680	12680	0
431	20241031	125700	22323900	12680	12680	12680	12680	0
432	20241031	125600	22323900	12680	12680	12680	12680	79
433	20241031	125500	21322180	12690	12690	12690	12690	0
434	20241031	125400	21322180	12690	12690	12690	12690	0
435	20241031	125300	21322180	12690	12690	12690	12690	0
436	20241031	125200	21322180	12690	12690	12690	12690	2
437	20241031	125100	21296800	12690	12690	12690	12690	21
438	20241031	125000	21030310	12690	12690	12690	12690	0
439	20241031	124900	21030310	12690	12690	12690	12690	0
440	20241031	124800	21030310	12690	12690	12690	12690	0
441	20241031	124700	21030310	12690	12690	12690	12690	0
442	20241031	124600	21030310	12690	12690	12690	12690	0
443	20241031	124500	21030310	12690	12690	12690	12690	0
444	20241031	124400	21030310	12690	12690	12690	12690	0
445	20241031	124300	21030310	12690	12690	12690	12690	0
446	20241031	124200	21030310	12690	12690	12690	12690	0
447	20241031	124100	21030310	12690	12690	12690	12690	0
448	20241031	124000	21030310	12690	12690	12690	12690	0
449	20241031	123900	21030310	12690	12690	12690	12690	10
450	20241031	123800	20903410	12680	12680	12680	12680	0
451	20241031	123700	20903410	12680	12680	12680	12680	0
452	20241031	123600	20903410	12680	12680	12680	12680	0
453	20241031	123500	20903410	12680	12680	12680	12680	0
454	20241031	123400	20903410	12680	12680	12680	12680	0
455	20241031	123300	20903410	12680	12680	12680	12680	0
456	20241031	123200	20903410	12680	12680	12680	12680	0
457	20241031	123100	20903410	12680	12680	12680	12680	0
458	20241031	123000	20903410	12680	12680	12680	12680	0
459	20241031	122900	20903410	12680	12680	12680	12680	0
460	20241031	122800	20903410	12680	12680	12680	12680	0
461	20241031	122700	20903410	12680	12680	12680	12680	1
462	20241031	122600	20890730	12690	12690	12690	12690	0
463	20241031	122500	20890730	12690	12690	12690	12690	0
464	20241031	122400	20890730	12690	12690	12690	12690	0
465	20241031	122300	20890730	12690	12690	12690	12690	0
466	20241031	122200	20890730	12690	12690	12690	12690	1
467	20241031	122100	20878040	12690	12690	12690	12690	0
468	20241031	122000	20878040	12690	12690	12690	12690	0
469	20241031	121900	20878040	12690	12690	12690	12690	0
470	20241031	121800	20878040	12690	12690	12690	12690	0
471	20241031	121700	20878040	12690	12690	12690	12690	0
472	20241031	121600	20878040	12690	12690	12690	12690	0
473	20241031	121500	20878040	12690	12690	12690	12690	0
474	20241031	121400	20878040	12690	12690	12690	12690	0
475	20241031	121300	20878040	12690	12690	12690	12690	0
476	20241031	121200	20878040	12690	12690	12690	12690	0
477	20241031	121100	20878040	12690	12690	12690	12690	0
478	20241031	121000	20878040	12690	12690	12690	12690	4
479	20241031	120900	20827280	12680	12680	12680	12680	0
480	20241031	120800	20827280	12680	12680	12680	12680	0
481	20241031	120700	20827280	12680	12680	12680	12680	0
482	20241031	120600	20827280	12680	12680	12680	12680	0
483	20241031	120500	20827280	12680	12680	12680	12680	0
484	20241031	120400	20827280	12680	12680	12680	12680	0
485	20241031	120300	20827280	12680	12680	12680	12680	0
486	20241031	120200	20827280	12680	12680	12680	12680	0
487	20241031	120100	20827280	12680	12680	12680	12680	0
488	20241031	120000	20827280	12680	12680	12680	12680	6
489	20241031	115900	20751200	12680	12680	12680	12680	0
490	20241031	115800	20751200	12680	12680	12680	12680	0
491	20241031	115700	20751200	12680	12680	12680	12680	0
492	20241031	115600	20751200	12680	12680	12680	12680	0
493	20241031	115500	20751200	12680	12680	12680	12680	0
494	20241031	115400	20751200	12680	12680	12680	12680	0
495	20241031	115300	20751200	12680	12680	12680	12680	0
496	20241031	115200	20751200	12680	12680	12680	12680	14
497	20241031	115100	20573680	12680	12680	12680	12680	0
498	20241031	115000	20573680	12680	12680	12680	12680	0
499	20241031	114900	20573680	12680	12680	12680	12680	0
500	20241031	114800	20573680	12680	12680	12680	12680	0
501	20241031	114700	20573680	12680	12680	12680	12680	15
502	20241031	114600	20383480	12680	12680	12680	12680	0
503	20241031	114500	20383480	12680	12680	12680	12680	14
504	20241031	114400	20205960	12680	12680	12680	12680	0
505	20241031	114300	20205960	12680	12680	12680	12680	0
506	20241031	114200	20205960	12680	12680	12680	12680	0
507	20241031	114100	20205960	12680	12680	12680	12680	2
508	20241031	114000	20180600	12650	12650	12650	12650	0
509	20241031	113900	20180600	12650	12650	12650	12650	0
510	20241031	113800	20180600	12650	12650	12650	12650	0
511	20241031	113700	20180600	12650	12660	12660	12650	96
512	20241031	113600	18965280	12680	12680	12680	12680	0
513	20241031	113500	18965280	12680	12680	12680	12680	0
514	20241031	113400	18965280	12680	12680	12680	12680	1
515	20241031	113300	18952600	12660	12660	12660	12660	0
516	20241031	113200	18952600	12660	12660	12660	12660	84
517	20241031	113100	17889160	12680	12680	12680	12680	0
518	20241031	113000	17889160	12680	12680	12680	12680	0
519	20241031	112900	17889160	12680	12680	12680	12680	0
520	20241031	112800	17889160	12680	12680	12680	12680	0
521	20241031	112700	17889160	12680	12680	12680	12680	0
522	20241031	112600	17889160	12680	12680	12680	12680	0
523	20241031	112500	17889160	12680	12680	12680	12680	0
524	20241031	112400	17889160	12680	12680	12680	12680	1
525	20241031	112300	17876480	12650	12650	12650	12650	0
526	20241031	112200	17876480	12650	12650	12650	12650	0
527	20241031	112100	17876480	12650	12650	12650	12650	0
528	20241031	112000	17876480	12650	12650	12650	12650	0
529	20241031	111900	17876480	12650	12650	12650	12650	0
530	20241031	111800	17876480	12650	12650	12650	12650	0
531	20241031	111700	17876480	12650	12650	12650	12650	0
532	20241031	111600	17876480	12650	12650	12650	12650	6
533	20241031	111500	17800580	12650	12660	12660	12650	184
534	20241031	111400	15472450	12660	12660	12660	12660	0
535	20241031	111300	15472450	12660	12660	12660	12660	0
536	20241031	111200	15472450	12660	12660	12660	12660	0
537	20241031	111100	15472450	12660	12660	12660	12660	0
538	20241031	111000	15472450	12660	12670	12670	12660	7
539	20241031	110900	15383820	12690	12690	12690	12690	0
540	20241031	110800	15383820	12690	12690	12690	12690	0
541	20241031	110700	15383820	12690	12690	12690	12690	0
542	20241031	110600	15383820	12690	12690	12690	12680	3
543	20241031	110500	15345760	12680	12680	12690	12680	10
544	20241031	110400	15218950	12680	12680	12680	12680	0
545	20241031	110300	15218950	12680	12680	12680	12680	0
546	20241031	110200	15218950	12680	12680	12680	12680	0
547	20241031	110100	15218950	12680	12680	12680	12680	1
548	20241031	110000	15206270	12680	12680	12680	12680	1
549	20241031	105900	15193590	12700	12700	12700	12700	0
550	20241031	105800	15193590	12700	12700	12700	12700	0
551	20241031	105700	15193590	12700	12700	12700	12700	0
552	20241031	105600	15193590	12700	12700	12700	12700	0
553	20241031	105500	15193590	12700	12700	12700	12700	0
554	20241031	105400	15193590	12700	12700	12700	12700	0
555	20241031	105300	15193590	12700	12700	12700	12700	0
556	20241031	105200	15193590	12700	12700	12700	12700	0
557	20241031	105100	15193590	12700	12700	12700	12700	0
558	20241031	105000	15193590	12700	12700	12700	12700	0
559	20241031	104900	15193590	12700	12700	12700	12700	0
560	20241031	104800	15193590	12700	12700	12700	12700	1
561	20241031	104700	15180890	12660	12660	12660	12660	0
562	20241031	104600	15180890	12660	12660	12660	12660	144
563	20241031	104500	13357850	12660	12660	12660	12660	0
564	20241031	104400	13357850	12660	12660	12660	12660	0
565	20241031	104300	13357850	12660	12660	12660	12660	104
566	20241031	104200	12041210	12660	12660	12660	12660	0
567	20241031	104100	12041210	12660	12660	12660	12660	402
568	20241031	104000	6951890	12660	12660	12660	12660	0
569	20241031	103900	6951890	12660	12660	12660	12660	0
570	20241031	103800	6951890	12660	12660	12660	12660	0
571	20241031	103700	6951890	12660	12660	12660	12660	0
572	20241031	103600	6951890	12660	12660	12660	12660	0
573	20241031	103500	6951890	12660	12660	12660	12660	0
574	20241031	103400	6951890	12660	12660	12660	12660	2
575	20241031	103300	6926570	12660	12660	12660	12660	0
576	20241031	103200	6926570	12660	12660	12660	12660	0
577	20241031	103100	6926570	12660	12660	12660	12660	0
578	20241031	103000	6926570	12660	12660	12660	12660	0
579	20241031	102900	6926570	12660	12660	12660	12660	0
580	20241031	102800	6926570	12660	12660	12660	12660	0
581	20241031	102700	6926570	12660	12660	12660	12660	5
582	20241031	102600	6863270	12660	12660	12660	12660	0
583	20241031	102500	6863270	12660	12660	12660	12660	0
584	20241031	102400	6863270	12660	12660	12660	12660	1
585	20241031	102300	6850610	12660	12660	12660	12660	1
586	20241031	102200	6837950	12660	12660	12660	12660	0
587	20241031	102100	6837950	12660	12660	12660	12660	0
588	20241031	102000	6837950	12660	12660	12660	12660	0
589	20241031	101900	6837950	12660	12660	12660	12660	0
590	20241031	101800	6837950	12660	12660	12660	12660	0
591	20241031	101700	6837950	12660	12680	12680	12660	250
592	20241031	101600	3671630	12700	12700	12700	12700	0
593	20241031	101500	3671630	12700	12690	12700	12690	4
594	20241031	101400	3620850	12690	12690	12690	12690	0
595	20241031	101300	3620850	12690	12690	12690	12690	0
596	20241031	101200	3620850	12690	12690	12690	12690	0
597	20241031	101100	3620850	12690	12690	12690	12690	0
598	20241031	101000	3620850	12690	12690	12690	12690	39
599	20241031	100900	3125940	12700	12700	12700	12700	1
600	20241031	100800	3113240	12700	12700	12700	12700	0
601	20241031	100700	3113240	12700	12700	12700	12700	0
602	20241031	100600	3113240	12700	12700	12700	12700	3
603	20241031	100500	3075140	12700	12700	12700	12700	1
604	20241031	100400	3062440	12700	12700	12700	12700	0
605	20241031	100300	3062440	12700	12700	12700	12700	0
606	20241031	100200	3062440	12700	12700	12700	12700	0
607	20241031	100100	3062440	12700	12700	12700	12700	11
608	20241031	100000	2922740	12700	12700	12700	12700	0
609	20241031	095900	2922740	12700	12700	12700	12700	0
610	20241031	095800	2922740	12700	12700	12700	12700	0
611	20241031	095700	2922740	12700	12700	12700	12700	0
612	20241031	095600	2922740	12700	12700	12700	12700	0
613	20241031	095500	2922740	12700	12700	12700	12700	0
614	20241031	095400	2922740	12700	12700	12700	12700	0
615	20241031	095300	2922740	12700	12700	12700	12700	0
616	20241031	095200	2922740	12700	12700	12700	12700	0
617	20241031	095100	2922740	12700	12700	12700	12700	0
618	20241031	095000	2922740	12700	12700	12700	12700	0
619	20241031	094900	2922740	12700	12700	12700	12700	0
620	20241031	094800	2922740	12700	12700	12700	12700	1
621	20241031	094700	2910040	12690	12690	12690	12690	0
622	20241031	094600	2910040	12690	12690	12690	12690	0
623	20241031	094500	2910040	12690	12690	12690	12690	1
624	20241031	094400	2897350	12700	12700	12700	12700	0
625	20241031	094300	2897350	12700	12700	12700	12700	11
626	20241031	094200	2757650	12700	12700	12700	12700	0
627	20241031	094100	2757650	12700	12700	12700	12700	10
628	20241031	094000	2630650	12700	12700	12700	12700	0
629	20241031	093900	2630650	12700	12700	12700	12700	0
630	20241031	093800	2630650	12700	12700	12700	12700	1
631	20241031	093700	2617950	12700	12700	12700	12700	0
632	20241031	093600	2617950	12700	12700	12700	12700	1
633	20241031	093500	2605250	12710	12710	12710	12710	0
634	20241031	093400	2605250	12710	12710	12710	12710	0
635	20241031	093300	2605250	12710	12710	12710	12710	0
636	20241031	093200	2605250	12710	12710	12710	12710	0
637	20241031	093100	2605250	12710	12710	12710	12710	0
638	20241031	093000	2605250	12710	12710	12710	12710	0
639	20241031	092900	2605250	12710	12710	12710	12710	0
640	20241031	092800	2605250	12710	12710	12710	12710	0
641	20241031	092700	2605250	12710	12710	12710	12710	0
642	20241031	092600	2605250	12710	12700	12710	12700	8
643	20241031	092500	2503590	12710	12710	12710	12710	0
644	20241031	092400	2503590	12710	12710	12710	12710	0
645	20241031	092300	2503590	12710	12710	12710	12710	0
646	20241031	092200	2503590	12710	12710	12710	12710	0
647	20241031	092100	2503590	12710	12710	12710	12710	0
648	20241031	092000	2503590	12710	12710	12710	12710	0
649	20241031	091900	2503590	12710	12710	12710	12710	0
650	20241031	091800	2503590	12710	12710	12710	12710	8
651	20241031	091700	2401910	12720	12720	12720	12710	5
652	20241031	091600	2338320	12720	12720	12720	12720	19
653	20241031	091500	2096640	12720	12720	12720	12720	5
654	20241031	091400	2033040	12720	12720	12720	12720	0
655	20241031	091300	2033040	12720	12720	12720	12720	5
656	20241031	091200	1969440	12720	12720	12720	12720	41
657	20241031	091100	1447920	12720	12720	12720	12720	0
658	20241031	091000	1447920	12720	12720	12720	12720	0
659	20241031	090900	1447920	12720	12720	12720	12720	0
660	20241031	090800	1447920	12720	12720	12720	12720	1
661	20241031	090700	1435200	12680	12680	12680	12680	0
662	20241031	090600	1435200	12680	12680	12680	12680	0
663	20241031	090500	1435200	12680	12680	12680	12680	0
664	20241031	090400	1435200	12680	12710	12710	12680	90
665	20241031	090300	292290	12710	12710	12710	12710	0
666	20241031	090200	292290	12710	12710	12710	12710	0
667	20241031	090100	292290	12710	12710	12710	12710	0
668	20241031	090000	292290	12710	12710	12710	12710	19