KissMeData/196300/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	204000	251252000	12660	12660	12660	12660	22
3	20241031	203900	251252000	12660	12660	12660	12660	0
4	20241031	203800	251252000	12660	12660	12660	12660	0
5	20241031	203700	251252000	12660	12660	12660	12660	0
6	20241031	203600	251252000	12660	12660	12660	12660	0
7	20241031	203500	251252000	12660	12660	12660	12660	0
8	20241031	203400	251252000	12660	12660	12660	12660	0
9	20241031	203300	251252000	12660	12660	12660	12660	0
10	20241031	203200	251252000	12660	12660	12660	12660	0
11	20241031	203100	251252000	12660	12660	12660	12660	0
12	20241031	203000	251252000	12660	12660	12660	12660	0
13	20241031	202900	251252000	12660	12660	12660	12660	0
14	20241031	202800	251252000	12660	12660	12660	12660	0
15	20241031	202700	251252000	12660	12660	12660	12660	0
16	20241031	202600	251252000	12660	12660	12660	12660	0
17	20241031	202500	251252000	12660	12660	12660	12660	0
18	20241031	202400	251252000	12660	12660	12660	12660	0
19	20241031	202300	251252000	12660	12660	12660	12660	0
20	20241031	202200	251252000	12660	12660	12660	12660	0
21	20241031	202100	251252000	12660	12660	12660	12660	0
22	20241031	202000	251252000	12660	12660	12660	12660	0
23	20241031	201900	251252000	12660	12660	12660	12660	0
24	20241031	201800	251252000	12660	12660	12660	12660	0
25	20241031	201700	251252000	12660	12660	12660	12660	0
26	20241031	201600	251252000	12660	12660	12660	12660	0
27	20241031	201500	251252000	12660	12660	12660	12660	0
28	20241031	201400	251252000	12660	12660	12660	12660	0
29	20241031	201300	251252000	12660	12660	12660	12660	0
30	20241031	201200	251252000	12660	12660	12660	12660	0
31	20241031	201100	251252000	12660	12660	12660	12660	0
32	20241031	201000	251252000	12660	12660	12660	12660	22
33	20241031	200900	251252000	12660	12660	12660	12660	0
34	20241031	200800	251252000	12660	12660	12660	12660	0
35	20241031	200700	251252000	12660	12660	12660	12660	0
36	20241031	200600	251252000	12660	12660	12660	12660	0
37	20241031	200500	251252000	12660	12660	12660	12660	0
38	20241031	200400	251252000	12660	12660	12660	12660	0
39	20241031	200300	251252000	12660	12660	12660	12660	0
40	20241031	200200	251252000	12660	12660	12660	12660	0
41	20241031	200100	251252000	12660	12660	12660	12660	0
42	20241031	200000	251252000	12660	12660	12660	12660	0
43	20241031	195900	251252000	12660	12660	12660	12660	0
44	20241031	195800	251252000	12660	12660	12660	12660	0
45	20241031	195700	251252000	12660	12660	12660	12660	0
46	20241031	195600	251252000	12660	12660	12660	12660	0
47	20241031	195500	251252000	12660	12660	12660	12660	0
48	20241031	195400	251252000	12660	12660	12660	12660	0
49	20241031	195300	251252000	12660	12660	12660	12660	0
50	20241031	195200	251252000	12660	12660	12660	12660	0
51	20241031	195100	251252000	12660	12660	12660	12660	0
52	20241031	195000	251252000	12660	12660	12660	12660	0
53	20241031	194900	251252000	12660	12660	12660	12660	0
54	20241031	194800	251252000	12660	12660	12660	12660	0
55	20241031	194700	251252000	12660	12660	12660	12660	0
56	20241031	194600	251252000	12660	12660	12660	12660	0
57	20241031	194500	251252000	12660	12660	12660	12660	0
58	20241031	194400	251252000	12660	12660	12660	12660	0
59	20241031	194300	251252000	12660	12660	12660	12660	0
60	20241031	194200	251252000	12660	12660	12660	12660	0
61	20241031	194100	251252000	12660	12660	12660	12660	0
62	20241031	194000	251252000	12660	12660	12660	12660	22
63	20241031	193900	251252000	12660	12660	12660	12660	0
64	20241031	193800	251252000	12660	12660	12660	12660	0
65	20241031	193700	251252000	12660	12660	12660	12660	0
66	20241031	193600	251252000	12660	12660	12660	12660	0
67	20241031	193500	251252000	12660	12660	12660	12660	0
68	20241031	193400	251252000	12660	12660	12660	12660	0
69	20241031	193300	251252000	12660	12660	12660	12660	0
70	20241031	193200	251252000	12660	12660	12660	12660	0
71	20241031	193100	251252000	12660	12660	12660	12660	0
72	20241031	193000	251252000	12660	12660	12660	12660	0
73	20241031	192900	251252000	12660	12660	12660	12660	0
74	20241031	192800	251252000	12660	12660	12660	12660	0
75	20241031	192700	251252000	12660	12660	12660	12660	0
76	20241031	192600	251252000	12660	12660	12660	12660	0
77	20241031	192500	251252000	12660	12660	12660	12660	0
78	20241031	192400	251252000	12660	12660	12660	12660	0
79	20241031	192300	251252000	12660	12660	12660	12660	0
80	20241031	192200	251252000	12660	12660	12660	12660	0
81	20241031	192100	251252000	12660	12660	12660	12660	0
82	20241031	192000	251252000	12660	12660	12660	12660	0
83	20241031	191900	251252000	12660	12660	12660	12660	0
84	20241031	191800	251252000	12660	12660	12660	12660	0
85	20241031	191700	251252000	12660	12660	12660	12660	0
86	20241031	191600	251252000	12660	12660	12660	12660	0
87	20241031	191500	251252000	12660	12660	12660	12660	0
88	20241031	191400	251252000	12660	12660	12660	12660	0
89	20241031	191300	251252000	12660	12660	12660	12660	0
90	20241031	191200	251252000	12660	12660	12660	12660	0
91	20241031	191100	251252000	12660	12660	12660	12660	0
92	20241031	191000	251252000	12660	12660	12660	12660	22
93	20241031	190900	251252000	12660	12660	12660	12660	0
94	20241031	190800	251252000	12660	12660	12660	12660	0
95	20241031	190700	251252000	12660	12660	12660	12660	0
96	20241031	190600	251252000	12660	12660	12660	12660	0
97	20241031	190500	251252000	12660	12660	12660	12660	0
98	20241031	190400	251252000	12660	12660	12660	12660	0
99	20241031	190300	251252000	12660	12660	12660	12660	0
100	20241031	190200	251252000	12660	12660	12660	12660	0
101	20241031	190100	251252000	12660	12660	12660	12660	0
102	20241031	190000	251252000	12660	12660	12660	12660	0
103	20241031	185900	251252000	12660	12660	12660	12660	0
104	20241031	185800	251252000	12660	12660	12660	12660	0
105	20241031	185700	251252000	12660	12660	12660	12660	0
106	20241031	185600	251252000	12660	12660	12660	12660	0
107	20241031	185500	251252000	12660	12660	12660	12660	0
108	20241031	185400	251252000	12660	12660	12660	12660	0
109	20241031	185300	251252000	12660	12660	12660	12660	0
110	20241031	185200	251252000	12660	12660	12660	12660	0
111	20241031	185100	251252000	12660	12660	12660	12660	0
112	20241031	185000	251252000	12660	12660	12660	12660	0
113	20241031	184900	251252000	12660	12660	12660	12660	0
114	20241031	184800	251252000	12660	12660	12660	12660	0
115	20241031	184700	251252000	12660	12660	12660	12660	0
116	20241031	184600	251252000	12660	12660	12660	12660	0
117	20241031	184500	251252000	12660	12660	12660	12660	0
118	20241031	184400	251252000	12660	12660	12660	12660	0
119	20241031	184300	251252000	12660	12660	12660	12660	0
120	20241031	184200	251252000	12660	12660	12660	12660	0
121	20241031	184100	251252000	12660	12660	12660	12660	0
122	20241031	184000	251252000	12660	12660	12660	12660	22
123	20241031	183900	251252000	12660	12660	12660	12660	0
124	20241031	183800	251252000	12660	12660	12660	12660	0
125	20241031	183700	251252000	12660	12660	12660	12660	0
126	20241031	183600	251252000	12660	12660	12660	12660	0
127	20241031	183500	251252000	12660	12660	12660	12660	0
128	20241031	183400	251252000	12660	12660	12660	12660	0
129	20241031	183300	251252000	12660	12660	12660	12660	0
130	20241031	183200	251252000	12660	12660	12660	12660	0
131	20241031	183100	251252000	12660	12660	12660	12660	0
132	20241031	183000	251252000	12660	12660	12660	12660	0
133	20241031	182900	251252000	12660	12660	12660	12660	0
134	20241031	182800	251252000	12660	12660	12660	12660	0
135	20241031	182700	251252000	12660	12660	12660	12660	0
136	20241031	182600	251252000	12660	12660	12660	12660	0
137	20241031	182500	251252000	12660	12660	12660	12660	0
138	20241031	182400	251252000	12660	12660	12660	12660	0
139	20241031	182300	251252000	12660	12660	12660	12660	0
140	20241031	182200	251252000	12660	12660	12660	12660	0
141	20241031	182100	251252000	12660	12660	12660	12660	0
142	20241031	182000	251252000	12660	12660	12660	12660	0
143	20241031	181900	251252000	12660	12660	12660	12660	0
144	20241031	181800	251252000	12660	12660	12660	12660	0
145	20241031	181700	251252000	12660	12660	12660	12660	0
146	20241031	181600	251252000	12660	12660	12660	12660	0
147	20241031	181500	251252000	12660	12660	12660	12660	0
148	20241031	181400	251252000	12660	12660	12660	12660	0
149	20241031	181300	251252000	12660	12660	12660	12660	0
150	20241031	181200	251252000	12660	12660	12660	12660	0
151	20241031	181100	251252000	12660	12660	12660	12660	0
152	20241031	181000	251252000	12660	12660	12660	12660	22
153	20241031	180900	251252000	12660	12660	12660	12660	0
154	20241031	180800	251252000	12660	12660	12660	12660	0
155	20241031	180700	251252000	12660	12660	12660	12660	0
156	20241031	180600	251252000	12660	12660	12660	12660	0
157	20241031	180500	251252000	12660	12660	12660	12660	0
158	20241031	180400	251252000	12660	12660	12660	12660	0
159	20241031	180300	251252000	12660	12660	12660	12660	0
160	20241031	180200	251252000	12660	12660	12660	12660	0
161	20241031	180100	251252000	12660	12660	12660	12660	0
162	20241031	180000	251252000	12660	12660	12660	12660	0
163	20241031	175900	251252000	12660	12660	12660	12660	0
164	20241031	175800	251252000	12660	12660	12660	12660	0
165	20241031	175700	251252000	12660	12660	12660	12660	0
166	20241031	175600	251252000	12660	12660	12660	12660	0
167	20241031	175500	251252000	12660	12660	12660	12660	0
168	20241031	175400	251252000	12660	12660	12660	12660	0
169	20241031	175300	251252000	12660	12660	12660	12660	0
170	20241031	175200	251252000	12660	12660	12660	12660	0
171	20241031	175100	251252000	12660	12660	12660	12660	0
172	20241031	175000	251252000	12660	12660	12660	12660	0
173	20241031	174900	251252000	12660	12660	12660	12660	0
174	20241031	174800	251252000	12660	12660	12660	12660	0
175	20241031	174700	251252000	12660	12660	12660	12660	0
176	20241031	174600	251252000	12660	12660	12660	12660	0
177	20241031	174500	251252000	12660	12660	12660	12660	0
178	20241031	174400	251252000	12660	12660	12660	12660	0
179	20241031	174300	251252000	12660	12660	12660	12660	0
180	20241031	174200	251252000	12660	12660	12660	12660	0
181	20241031	174100	251252000	12660	12660	12660	12660	0
182	20241031	174000	251252000	12660	12660	12660	12660	22
183	20241031	173900	251252000	12660	12660	12660	12660	0
184	20241031	173800	251252000	12660	12660	12660	12660	0
185	20241031	173700	251252000	12660	12660	12660	12660	0
186	20241031	173600	251252000	12660	12660	12660	12660	0
187	20241031	173500	251252000	12660	12660	12660	12660	0
188	20241031	173400	251252000	12660	12660	12660	12660	0
189	20241031	173300	251252000	12660	12660	12660	12660	0
190	20241031	173200	251252000	12660	12660	12660	12660	0
191	20241031	173100	251252000	12660	12660	12660	12660	0
192	20241031	173000	251252000	12660	12660	12660	12660	0
193	20241031	172900	251252000	12660	12660	12660	12660	0
194	20241031	172800	251252000	12660	12660	12660	12660	0
195	20241031	172700	251252000	12660	12660	12660	12660	0
196	20241031	172600	251252000	12660	12660	12660	12660	0
197	20241031	172500	251252000	12660	12660	12660	12660	0
198	20241031	172400	251252000	12660	12660	12660	12660	0
199	20241031	172300	251252000	12660	12660	12660	12660	0
200	20241031	172200	251252000	12660	12660	12660	12660	0
201	20241031	172100	251252000	12660	12660	12660	12660	0
202	20241031	172000	251252000	12660	12660	12660	12660	0
203	20241031	171900	251252000	12660	12660	12660	12660	0
204	20241031	171800	251252000	12660	12660	12660	12660	0
205	20241031	171700	251252000	12660	12660	12660	12660	0
206	20241031	171600	251252000	12660	12660	12660	12660	0
207	20241031	171500	251252000	12660	12660	12660	12660	0
208	20241031	171400	251252000	12660	12660	12660	12660	0
209	20241031	171300	251252000	12660	12660	12660	12660	0
210	20241031	171200	251252000	12660	12660	12660	12660	0
211	20241031	171100	251252000	12660	12660	12660	12660	0
212	20241031	171000	251252000	12660	12660	12660	12660	22
213	20241031	170900	251252000	12660	12660	12660	12660	0
214	20241031	170800	251252000	12660	12660	12660	12660	0
215	20241031	170700	251252000	12660	12660	12660	12660	0
216	20241031	170600	251252000	12660	12660	12660	12660	0
217	20241031	170500	251252000	12660	12660	12660	12660	0
218	20241031	170400	251252000	12660	12660	12660	12660	0
219	20241031	170300	251252000	12660	12660	12660	12660	0
220	20241031	170200	251252000	12660	12660	12660	12660	0
221	20241031	170100	251252000	12660	12660	12660	12660	0
222	20241031	170000	251252000	12660	12660	12660	12660	0
223	20241031	165900	251252000	12660	12660	12660	12660	0
224	20241031	165800	251252000	12660	12660	12660	12660	0
225	20241031	165700	251252000	12660	12660	12660	12660	0
226	20241031	165600	251252000	12660	12660	12660	12660	0
227	20241031	165500	251252000	12660	12660	12660	12660	0
228	20241031	165400	251252000	12660	12660	12660	12660	0
229	20241031	165300	251252000	12660	12660	12660	12660	0
230	20241031	165200	251252000	12660	12660	12660	12660	0
231	20241031	165100	251252000	12660	12660	12660	12660	0
232	20241031	165000	251252000	12660	12660	12660	12660	0
233	20241031	164900	251252000	12660	12660	12660	12660	0
234	20241031	164800	251252000	12660	12660	12660	12660	0
235	20241031	164700	251252000	12660	12660	12660	12660	0
236	20241031	164600	251252000	12660	12660	12660	12660	0
237	20241031	164500	251252000	12660	12660	12660	12660	0
238	20241031	164400	251252000	12660	12660	12660	12660	0
239	20241031	164300	251252000	12660	12660	12660	12660	0
240	20241031	164200	251252000	12660	12660	12660	12660	0
241	20241031	164100	251252000	12660	12660	12660	12660	0
242	20241031	164000	251252000	12660	12660	12660	12660	22
243	20241031	163900	251252000	12660	12660	12660	12660	0
244	20241031	163800	251252000	12660	12660	12660	12660	0
245	20241031	163700	251252000	12660	12660	12660	12660	0
246	20241031	163600	251252000	12660	12660	12660	12660	0
247	20241031	163500	251252000	12660	12660	12660	12660	0
248	20241031	163400	251252000	12660	12660	12660	12660	0
249	20241031	163300	251252000	12660	12660	12660	12660	0
250	20241031	163200	251252000	12660	12660	12660	12660	0
251	20241031	163100	251252000	12660	12660	12660	12660	0
252	20241031	163000	251252000	12660	12660	12660	12660	0
253	20241031	162900	251252000	12660	12660	12660	12660	0
254	20241031	162800	251252000	12660	12660	12660	12660	0
255	20241031	162700	251252000	12660	12660	12660	12660	0
256	20241031	162600	251252000	12660	12660	12660	12660	0
257	20241031	162500	251252000	12660	12660	12660	12660	0
258	20241031	162400	251252000	12660	12660	12660	12660	0
259	20241031	162300	251252000	12660	12660	12660	12660	0
260	20241031	162200	251252000	12660	12660	12660	12660	0
261	20241031	162100	251252000	12660	12660	12660	12660	0
262	20241031	162000	251252000	12660	12660	12660	12660	0
263	20241031	161900	251252000	12660	12660	12660	12660	0
264	20241031	161800	251252000	12660	12660	12660	12660	0
265	20241031	161700	251252000	12660	12660	12660	12660	0
266	20241031	161600	251252000	12660	12660	12660	12660	0
267	20241031	161500	251252000	12660	12660	12660	12660	0
268	20241031	161400	251252000	12660	12660	12660	12660	0
269	20241031	161300	251252000	12660	12660	12660	12660	0
270	20241031	161200	251252000	12660	12660	12660	12660	0
271	20241031	161100	251252000	12660	12660	12660	12660	0
272	20241031	161000	251252000	12660	12660	12660	12660	22
273	20241031	160900	251252000	12660	12660	12660	12660	0
274	20241031	160800	251252000	12660	12660	12660	12660	0
275	20241031	160700	251252000	12660	12660	12660	12660	0
276	20241031	160600	251252000	12660	12660	12660	12660	0
277	20241031	160500	251252000	12660	12660	12660	12660	0
278	20241031	160400	251252000	12660	12660	12660	12660	0
279	20241031	160300	251252000	12660	12660	12660	12660	0
280	20241031	160200	251252000	12660	12660	12660	12660	0
281	20241031	160100	251252000	12660	12660	12660	12660	0
282	20241031	160000	251252000	12660	12660	12660	12660	0
283	20241031	155900	251252000	12660	12660	12660	12660	0
284	20241031	155800	251252000	12660	12660	12660	12660	0
285	20241031	155700	251252000	12660	12660	12660	12660	0
286	20241031	155600	251252000	12660	12660	12660	12660	0
287	20241031	155500	251252000	12660	12660	12660	12660	0
288	20241031	155400	251252000	12660	12660	12660	12660	0
289	20241031	155300	251252000	12660	12660	12660	12660	0
290	20241031	155200	251252000	12660	12660	12660	12660	0
291	20241031	155100	251252000	12660	12660	12660	12660	0
292	20241031	155000	251252000	12660	12660	12660	12660	0
293	20241031	154900	251252000	12660	12660	12660	12660	0
294	20241031	154800	251252000	12660	12660	12660	12660	0
295	20241031	154700	251252000	12660	12660	12660	12660	0
296	20241031	154600	251252000	12660	12660	12660	12660	0
297	20241031	154500	251252000	12660	12660	12660	12660	0
298	20241031	154400	251252000	12660	12660	12660	12660	0
299	20241031	154300	251252000	12660	12660	12660	12660	0
300	20241031	154200	251252000	12660	12660	12660	12660	0
301	20241031	154100	251252000	12660	12660	12660	12660	0
302	20241031	154000	251252000	12660	12660	12660	12660	22
303	20241031	153900	251252000	12660	12660	12660	12660	0
304	20241031	153800	251252000	12660	12660	12660	12660	0
305	20241031	153700	251252000	12660	12660	12660	12660	0
306	20241031	153600	251252000	12660	12660	12660	12660	0
307	20241031	153500	251252000	12660	12660	12660	12660	0
308	20241031	153400	251252000	12660	12660	12660	12660	0
309	20241031	153300	251252000	12660	12660	12660	12660	0
310	20241031	153200	251252000	12660	12660	12660	12660	0
311	20241031	153100	251252000	12660	12660	12660	12660	0
312	20241031	153000	251252000	12660	12660	12660	12660	22
313	20241031	152900	250973480	12650	12650	12650	12650	0
314	20241031	152800	250973480	12650	12650	12650	12650	0
315	20241031	152700	250973480	12650	12650	12650	12650	0
316	20241031	152600	250973480	12650	12650	12650	12650	0
317	20241031	152500	250973480	12650	12650	12650	12650	0
318	20241031	152400	250973480	12650	12650	12650	12650	0
319	20241031	152300	250973480	12650	12650	12650	12650	0
320	20241031	152200	250973480	12650	12650	12650	12650	0
321	20241031	152100	250973480	12650	12650	12650	12650	0
322	20241031	152000	250973480	12650	12650	12650	12650	0
323	20241031	151900	250973480	12650	12650	12650	12650	2
324	20241031	151800	250948180	12720	12660	12720	12660	1301
325	20241031	151700	234424550	12660	12670	12690	12660	14
326	20241031	151600	234247140	12700	12700	12700	12700	0
327	20241031	151500	234247140	12700	12700	12700	12700	0
328	20241031	151400	234247140	12700	12700	12700	12700	0
329	20241031	151300	234247140	12700	12660	12700	12660	73
330	20241031	151200	233321360	12670	12670	12670	12670	0
331	20241031	151100	233321360	12670	12670	12670	12670	0
332	20241031	151000	233321360	12670	12670	12670	12670	0
333	20241031	150900	233321360	12670	12670	12670	12670	0
334	20241031	150800	233321360	12670	12670	12670	12670	0
335	20241031	150700	233321360	12670	12670	12670	12670	1
336	20241031	150600	233308690	12650	12650	12650	12650	0
337	20241031	150500	233308690	12650	12710	12710	12650	925
338	20241031	150400	221556430	12710	12750	12750	12710	965
339	20241031	150300	209282310	12790	12720	12790	12720	588
340	20241031	150200	201765880	12710	12710	12710	12710	96
341	20241031	150100	200545720	12700	12700	12700	12700	0
342	20241031	150000	200545720	12700	12700	12700	12700	0
343	20241031	145900	200545720	12700	12700	12700	12700	69
344	20241031	145800	199669420	12700	12700	12700	12700	0
345	20241031	145700	199669420	12700	12700	12700	12700	0
346	20241031	145600	199669420	12700	12700	12700	12700	0
347	20241031	145500	199669420	12700	12700	12700	12700	0
348	20241031	145400	199669420	12700	12670	12700	12670	52
349	20241031	145300	199010520	12710	12710	12710	12710	0
350	20241031	145200	199010520	12710	12700	12710	12700	4
351	20241031	145100	198959700	12670	12670	12670	12670	0
352	20241031	145000	198959700	12670	12670	12670	12670	0
353	20241031	144900	198959700	12670	12670	12670	12670	0
354	20241031	144800	198959700	12670	12670	12670	12670	0
355	20241031	144700	198959700	12670	12670	12670	12670	0
356	20241031	144600	198959700	12670	12670	12670	12670	0
357	20241031	144500	198959700	12670	12670	12670	12670	0
358	20241031	144400	198959700	12670	12670	12670	12670	70
359	20241031	144300	198072800	12740	12740	12740	12740	0
360	20241031	144200	198072800	12740	12740	12740	12740	0
361	20241031	144100	198072800	12740	12740	12740	12740	0
362	20241031	144000	198072800	12740	12670	12740	12670	10
363	20241031	143900	197945680	12680	12680	12680	12680	1
364	20241031	143800	197933000	12680	12680	12680	12680	0
365	20241031	143700	197933000	12680	12720	12720	12680	204
366	20241031	143600	195346190	12700	12700	12740	12700	138
367	20241031	143500	193593550	12740	12740	12740	12740	0
368	20241031	143400	193593550	12740	12720	12740	12720	423
369	20241031	143300	188212970	12750	12750	12750	12750	0
370	20241031	143200	188212970	12750	12710	12750	12710	10
371	20241031	143100	188085730	12710	12680	12720	12680	48
372	20241031	143000	187476500	12680	12640	12680	12640	68
373	20241031	142900	186615480	12600	12560	12600	12560	2343
374	20241031	142800	157122240	12540	12530	12540	12530	112
375	20241031	142700	155718060	12520	12520	12520	12520	0
376	20241031	142600	155718060	12520	12520	12520	12520	10
377	20241031	142500	155592860	12520	12520	12520	12520	0
378	20241031	142400	155592860	12520	12520	12520	12520	0
379	20241031	142300	155592860	12520	12520	12520	12520	0
380	20241031	142200	155592860	12520	12520	12520	12520	0
381	20241031	142100	155592860	12520	12530	12540	12520	58
382	20241031	142000	154866460	12530	12530	12530	12530	5
383	20241031	141900	154803810	12530	12530	12530	12530	0
384	20241031	141800	154803810	12530	12530	12530	12530	0
385	20241031	141700	154803810	12530	12530	12530	12530	0
386	20241031	141600	154803810	12530	12530	12530	12530	0
387	20241031	141500	154803810	12530	12530	12530	12530	0
388	20241031	141400	154803810	12530	12530	12530	12530	0
389	20241031	141300	154803810	12530	12530	12530	12530	0
390	20241031	141200	154803810	12530	12530	12530	12530	47
391	20241031	141100	154214900	12520	12520	12520	12520	0
392	20241031	141000	154214900	12520	12520	12520	12520	18
393	20241031	140900	153989540	12460	12460	12460	12460	0
394	20241031	140800	153989540	12460	12460	12460	12460	0
395	20241031	140700	153989540	12460	12460	12460	12460	0
396	20241031	140600	153989540	12460	12460	12460	12460	0
397	20241031	140500	153989540	12460	12460	12460	12460	0
398	20241031	140400	153989540	12460	12470	12470	12460	7
399	20241031	140300	153902290	12530	12530	12530	12530	0
400	20241031	140200	153902290	12530	12530	12530	12530	0
401	20241031	140100	153902290	12530	12520	12530	12520	2
402	20241031	140000	153877240	12460	12460	12460	12460	0
403	20241031	135900	153877240	12460	12480	12480	12460	261
404	20241031	135800	150623540	12520	12520	12520	12520	13
405	20241031	135700	150460780	12520	12520	12520	12520	0
406	20241031	135600	150460780	12520	12520	12520	12520	0
407	20241031	135500	150460780	12520	12520	12520	12520	0
408	20241031	135400	150460780	12520	12520	12520	12520	7
409	20241031	135300	150373140	12520	12520	12520	12520	0
410	20241031	135200	150373140	12520	12520	12520	12520	0
411	20241031	135100	150373140	12520	12520	12520	12520	0
412	20241031	135000	150373140	12520	12520	12520	12520	0
413	20241031	134900	150373140	12520	12520	12520	12520	0
414	20241031	134800	150373140	12520	12520	12520	12520	0
415	20241031	134700	150373140	12520	12520	12520	12520	10
416	20241031	134600	150247940	12520	12520	12520	12520	6
417	20241031	134500	150172820	12520	12520	12520	12520	3
418	20241031	134400	150135260	12520	12520	12520	12520	17
419	20241031	134300	149922420	12520	12520	12520	12520	7
420	20241031	134200	149834780	12520	12520	12520	12520	2
421	20241031	134100	149809740	12520	12520	12520	12520	3
422	20241031	134000	149772180	12520	12520	12520	12520	18
423	20241031	133900	149546820	12500	12500	12500	12500	0
424	20241031	133800	149546820	12500	12500	12500	12500	0
425	20241031	133700	149546820	12500	12500	12500	12500	0
426	20241031	133600	149546820	12500	12500	12500	12500	0
427	20241031	133500	149546820	12500	12500	12500	12500	0
428	20241031	133400	149546820	12500	12500	12500	12500	0
429	20241031	133300	149546820	12500	12500	12500	12500	0
430	20241031	133200	149546820	12500	12500	12500	12500	0
431	20241031	133100	149546820	12500	12500	12500	12500	0
432	20241031	133000	149546820	12500	12500	12500	12500	0
433	20241031	132900	149546820	12500	12500	12500	12500	0
434	20241031	132800	149546820	12500	12500	12500	12500	70
435	20241031	132700	148671820	12520	12520	12520	12520	23
436	20241031	132600	148383860	12530	12530	12530	12530	0
437	20241031	132500	148383860	12530	12530	12530	12530	0
438	20241031	132400	148383860	12530	12530	12530	12530	0
439	20241031	132300	148383860	12530	12530	12530	12530	0
440	20241031	132200	148383860	12530	12530	12530	12530	0
441	20241031	132100	148383860	12530	12510	12530	12510	2
442	20241031	132000	148358820	12530	12470	12530	12460	110
443	20241031	131900	146987570	12510	12510	12510	12510	0
444	20241031	131800	146987570	12510	12510	12510	12510	2
445	20241031	131700	146962550	12520	12500	12520	12500	5
446	20241031	131600	146899990	12460	12460	12460	12460	0
447	20241031	131500	146899990	12460	12460	12460	12460	0
448	20241031	131400	146899990	12460	12460	12460	12460	0
449	20241031	131300	146899990	12460	12460	12460	12460	0
450	20241031	131200	146899990	12460	12460	12460	12460	0
451	20241031	131100	146899990	12460	12460	12460	12460	0
452	20241031	131000	146899990	12460	12460	12460	12460	0
453	20241031	130900	146899990	12460	12460	12460	12460	172
454	20241031	130800	144756870	12530	12530	12530	12530	0
455	20241031	130700	144756870	12530	12530	12530	12530	0
456	20241031	130600	144756870	12530	12530	12530	12530	0
457	20241031	130500	144756870	12530	12530	12530	12530	0
458	20241031	130400	144756870	12530	12530	12530	12530	0
459	20241031	130300	144756870	12530	12530	12530	12530	0
460	20241031	130200	144756870	12530	12530	12530	12530	0
461	20241031	130100	144756870	12530	12530	12530	12530	0
462	20241031	130000	144756870	12530	12530	12530	12530	0
463	20241031	125900	144756870	12530	12530	12530	12530	0
464	20241031	125800	144756870	12530	12530	12530	12530	0
465	20241031	125700	144756870	12530	12530	12530	12530	0
466	20241031	125600	144756870	12530	12530	12530	12530	0
467	20241031	125500	144756870	12530	12530	12530	12530	0
468	20241031	125400	144756870	12530	12530	12530	12530	0
469	20241031	125300	144756870	12530	12530	12530	12530	0
470	20241031	125200	144756870	12530	12530	12530	12530	0
471	20241031	125100	144756870	12530	12530	12530	12530	0
472	20241031	125000	144756870	12530	12530	12530	12530	0
473	20241031	124900	144756870	12530	12530	12530	12530	0
474	20241031	124800	144756870	12530	12530	12530	12530	0
475	20241031	124700	144756870	12530	12530	12530	12530	0
476	20241031	124600	144756870	12530	12530	12530	12530	0
477	20241031	124500	144756870	12530	12530	12530	12530	0
478	20241031	124400	144756870	12530	12530	12530	12530	0
479	20241031	124300	144756870	12530	12530	12530	12530	0
480	20241031	124200	144756870	12530	12530	12530	12530	0
481	20241031	124100	144756870	12530	12530	12530	12530	0
482	20241031	124000	144756870	12530	12530	12530	12530	0
483	20241031	123900	144756870	12530	12490	12530	12490	309
484	20241031	123800	140885280	12450	12450	12450	12450	0
485	20241031	123700	140885280	12450	12450	12450	12450	0
486	20241031	123600	140885280	12450	12450	12450	12450	0
487	20241031	123500	140885280	12450	12450	12450	12450	0
488	20241031	123400	140885280	12450	12450	12450	12450	0
489	20241031	123300	140885280	12450	12450	12450	12450	0
490	20241031	123200	140885280	12450	12450	12450	12450	0
491	20241031	123100	140885280	12450	12450	12450	12450	0
492	20241031	123000	140885280	12450	12450	12450	12450	0
493	20241031	122900	140885280	12450	12450	12450	12450	0
494	20241031	122800	140885280	12450	12450	12450	12450	0
495	20241031	122700	140885280	12450	12450	12450	12450	0
496	20241031	122600	140885280	12450	12450	12450	12450	0
497	20241031	122500	140885280	12450	12460	12460	12450	75
498	20241031	122400	139951450	12450	12450	12450	12450	0
499	20241031	122300	139951450	12450	12450	12450	12450	0
500	20241031	122200	139951450	12450	12450	12450	12450	0
501	20241031	122100	139951450	12450	12450	12450	12450	0
502	20241031	122000	139951450	12450	12450	12450	12450	0
503	20241031	121900	139951450	12450	12450	12450	12450	0
504	20241031	121800	139951450	12450	12450	12450	12450	0
505	20241031	121700	139951450	12450	12470	12470	12450	2
506	20241031	121600	139926530	12530	12530	12530	12530	0
507	20241031	121500	139926530	12530	12530	12530	12530	0
508	20241031	121400	139926530	12530	12530	12530	12530	0
509	20241031	121300	139926530	12530	12530	12530	12530	0
510	20241031	121200	139926530	12530	12530	12530	12530	0
511	20241031	121100	139926530	12530	12530	12530	12530	0
512	20241031	121000	139926530	12530	12530	12530	12530	0
513	20241031	120900	139926530	12530	12470	12530	12470	30
514	20241031	120800	139550880	12530	12490	12530	12490	30
515	20241031	120700	139175420	12530	12530	12530	12530	0
516	20241031	120600	139175420	12530	12530	12530	12530	0
517	20241031	120500	139175420	12530	12530	12530	12530	0
518	20241031	120400	139175420	12530	12530	12530	12530	0
519	20241031	120300	139175420	12530	12470	12530	12470	10
520	20241031	120200	139050230	12520	12470	12520	12470	50
521	20241031	120100	138424520	12510	12470	12510	12470	85
522	20241031	120000	137364530	12470	12470	12470	12470	0
523	20241031	115900	137364530	12470	12470	12470	12470	0
524	20241031	115800	137364530	12470	12470	12470	12470	0
525	20241031	115700	137364530	12470	12470	12470	12470	0
526	20241031	115600	137364530	12470	12470	12470	12470	34
527	20241031	115500	136940550	12470	12470	12470	12470	0
528	20241031	115400	136940550	12470	12470	12470	12470	0
529	20241031	115300	136940550	12470	12470	12470	12470	0
530	20241031	115200	136940550	12470	12470	12470	12470	0
531	20241031	115100	136940550	12470	12470	12470	12470	0
532	20241031	115000	136940550	12470	12470	12470	12470	0
533	20241031	114900	136940550	12470	12470	12470	12470	0
534	20241031	114800	136940550	12470	12470	12470	12470	100
535	20241031	114700	135693550	12470	12470	12470	12470	200
536	20241031	114600	133199550	12470	12470	12470	12470	0
537	20241031	114500	133199550	12470	12470	12470	12470	0
538	20241031	114400	133199550	12470	12470	12470	12470	0
539	20241031	114300	133199550	12470	12470	12470	12470	0
540	20241031	114200	133199550	12470	12470	12470	12470	0
541	20241031	114100	133199550	12470	12470	12470	12470	0
542	20241031	114000	133199550	12470	12470	12470	12470	0
543	20241031	113900	133199550	12470	12470	12470	12470	0
544	20241031	113800	133199550	12470	12470	12470	12470	0
545	20241031	113700	133199550	12470	12470	12470	12470	0
546	20241031	113600	133199550	12470	12470	12470	12470	0
547	20241031	113500	133199550	12470	12470	12470	12470	0
548	20241031	113400	133199550	12470	12470	12470	12460	8
549	20241031	113300	133099800	12470	12430	12470	12430	70
550	20241031	113200	132227090	12430	12400	12430	12400	179
551	20241031	113100	130007440	12380	12390	12390	12380	500
552	20241031	113000	123815060	12400	12400	12400	12400	18
553	20241031	112900	123591860	12400	12400	12400	12400	18
554	20241031	112800	123368660	12400	12400	12400	12400	0
555	20241031	112700	123368660	12400	12400	12400	12400	0
556	20241031	112600	123368660	12400	12400	12400	12400	5
557	20241031	112500	123306660	12400	12410	12410	12400	504
558	20241031	112400	117057030	12410	12410	12410	12410	11
559	20241031	112300	116920520	12410	12440	12440	12410	832
560	20241031	112200	106580270	12450	12480	12480	12450	237
561	20241031	112100	103626810	12500	12500	12500	12500	0
562	20241031	112000	103626810	12500	12500	12500	12500	0
563	20241031	111900	103626810	12500	12500	12500	12500	0
564	20241031	111800	103626810	12500	12500	12500	12500	0
565	20241031	111700	103626810	12500	12500	12500	12500	0
566	20241031	111600	103626810	12500	12500	12500	12500	23
567	20241031	111500	103339310	12530	12530	12530	12530	0
568	20241031	111400	103339310	12530	12530	12530	12530	0
569	20241031	111300	103339310	12530	12530	12530	12530	0
570	20241031	111200	103339310	12530	12530	12530	12530	0
571	20241031	111100	103339310	12530	12530	12530	12530	0
572	20241031	111000	103339310	12530	12530	12530	12530	0
573	20241031	110900	103339310	12530	12530	12530	12530	0
574	20241031	110800	103339310	12530	12530	12530	12530	0
575	20241031	110700	103339310	12530	12530	12530	12530	68
576	20241031	110600	102487270	12530	12530	12530	12530	30
577	20241031	110500	102111370	12520	12520	12520	12520	53
578	20241031	110400	101447810	12500	12490	12500	12490	333
579	20241031	110300	97287520	12480	12480	12480	12480	0
580	20241031	110200	97287520	12480	12480	12480	12480	0
581	20241031	110100	97287520	12480	12480	12480	12480	0
582	20241031	110000	97287520	12480	12480	12480	12480	0
583	20241031	105900	97287520	12480	12480	12480	12480	0
584	20241031	105800	97287520	12480	12480	12480	12480	0
585	20241031	105700	97287520	12480	12480	12480	12480	0
586	20241031	105600	97287520	12480	12480	12480	12480	1
587	20241031	105500	97275040	12490	12490	12490	12490	0
588	20241031	105400	97275040	12490	12490	12490	12490	0
589	20241031	105300	97275040	12490	12490	12490	12490	0
590	20241031	105200	97275040	12490	12490	12490	12490	1
591	20241031	105100	97262550	12490	12490	12490	12490	0
592	20241031	105000	97262550	12490	12490	12490	12490	0
593	20241031	104900	97262550	12490	12490	12490	12490	0
594	20241031	104800	97262550	12490	12490	12490	12490	0
595	20241031	104700	97262550	12490	12490	12490	12490	0
596	20241031	104600	97262550	12490	12490	12490	12490	0
597	20241031	104500	97262550	12490	12490	12490	12490	0
598	20241031	104400	97262550	12490	12490	12490	12490	0
599	20241031	104300	97262550	12490	12490	12490	12490	0
600	20241031	104200	97262550	12490	12490	12490	12490	0
601	20241031	104100	97262550	12490	12490	12490	12490	0
602	20241031	104000	97262550	12490	12490	12490	12490	0
603	20241031	103900	97262550	12490	12490	12490	12490	2
604	20241031	103800	97237570	12500	12500	12500	12500	0
605	20241031	103700	97237570	12500	12500	12500	12500	0
606	20241031	103600	97237570	12500	12500	12500	12500	0
607	20241031	103500	97237570	12500	12500	12500	12500	0
608	20241031	103400	97237570	12500	12500	12500	12500	0
609	20241031	103300	97237570	12500	12500	12500	12500	0
610	20241031	103200	97237570	12500	12500	12500	12500	0
611	20241031	103100	97237570	12500	12500	12500	12500	0
612	20241031	103000	97237570	12500	12470	12500	12470	287
613	20241031	102900	93657400	12470	12470	12470	12470	0
614	20241031	102800	93657400	12470	12470	12470	12470	0
615	20241031	102700	93657400	12470	12470	12470	12470	0
616	20241031	102600	93657400	12470	12470	12470	12470	0
617	20241031	102500	93657400	12470	12470	12470	12470	10
618	20241031	102400	93532700	12470	12470	12470	12470	11
619	20241031	102300	93395530	12470	12470	12470	12470	0
620	20241031	102200	93395530	12470	12470	12470	12470	0
621	20241031	102100	93395530	12470	12430	12470	12430	102
622	20241031	102000	92127600	12470	12470	12470	12470	0
623	20241031	101900	92127600	12470	12470	12470	12470	1
624	20241031	101800	92115130	12430	12430	12430	12430	0
625	20241031	101700	92115130	12430	12430	12430	12430	145
626	20241031	101600	90312780	12430	12430	12430	12430	0
627	20241031	101500	90312780	12430	12430	12430	12430	0
628	20241031	101400	90312780	12430	12430	12430	12430	0
629	20241031	101300	90312780	12430	12430	12430	12430	84
630	20241031	101200	89268660	12430	12430	12430	12430	0
631	20241031	101100	89268660	12430	12430	12430	12430	0
632	20241031	101000	89268660	12430	12430	12430	12430	0
633	20241031	100900	89268660	12430	12430	12430	12430	0
634	20241031	100800	89268660	12430	12430	12430	12430	0
635	20241031	100700	89268660	12430	12430	12430	12430	0
636	20241031	100600	89268660	12430	12430	12430	12430	10
637	20241031	100500	89144360	12430	12430	12430	12430	2
638	20241031	100400	89119500	12430	12430	12430	12430	3
639	20241031	100300	89082210	12430	12430	12430	12430	0
640	20241031	100200	89082210	12430	12430	12430	12430	1
641	20241031	100100	89069780	12430	12390	12430	12390	17
642	20241031	100000	88859070	12430	12430	12430	12430	1
643	20241031	095900	88846640	12470	12470	12470	12470	0
644	20241031	095800	88846640	12470	12430	12470	12430	2
645	20241031	095700	88821740	12430	12430	12460	12430	6
646	20241031	095600	88747130	12430	12430	12430	12430	24
647	20241031	095500	88448810	12430	12430	12430	12430	0
648	20241031	095400	88448810	12430	12430	12430	12430	1
649	20241031	095300	88436380	12430	12430	12430	12430	11
650	20241031	095200	88299650	12390	12420	12420	12390	130
651	20241031	095100	86688050	12390	12430	12430	12390	1535
652	20241031	095000	67638860	12460	12460	12460	12460	0
653	20241031	094900	67638860	12460	12460	12460	12460	0
654	20241031	094800	67638860	12460	12460	12460	12460	0
655	20241031	094700	67638860	12460	12460	12460	12460	0
656	20241031	094600	67638860	12460	12460	12460	12460	0
657	20241031	094500	67638860	12460	12460	12460	12460	0
658	20241031	094400	67638860	12460	12460	12460	12460	0
659	20241031	094300	67638860	12460	12460	12460	12460	0
660	20241031	094200	67638860	12460	12460	12460	12460	1
661	20241031	094100	67626400	12440	12470	12470	12440	1066
662	20241031	094000	54347820	12470	12470	12470	12470	0
663	20241031	093900	54347820	12470	12470	12470	12470	0
664	20241031	093800	54347820	12470	12470	12470	12470	0
665	20241031	093700	54347820	12470	12470	12470	12470	1
666	20241031	093600	54335350	12500	12500	12500	12500	9
667	20241031	093500	54222850	12500	12500	12500	12500	4
668	20241031	093400	54172850	12500	12480	12500	12480	75
669	20241031	093300	53236350	12480	12500	12500	12480	300
670	20241031	093200	49492320	12480	12480	12480	12480	0
671	20241031	093100	49492320	12480	12480	12480	12480	0
672	20241031	093000	49492320	12480	12480	12480	12480	50
673	20241031	092900	48868320	12510	12510	12510	12510	0
674	20241031	092800	48868320	12510	12500	12520	12500	316
675	20241031	092700	44918270	12500	12480	12510	12480	131
676	20241031	092600	43281920	12480	12480	12480	12480	40
677	20241031	092500	42782720	12450	12450	12450	12450	0
678	20241031	092400	42782720	12450	12450	12450	12450	0
679	20241031	092300	42782720	12450	12450	12450	12450	0
680	20241031	092200	42782720	12450	12460	12460	12450	5
681	20241031	092100	42720460	12460	12450	12460	12450	268
682	20241031	092000	39383790	12450	12450	12450	12450	0
683	20241031	091900	39383790	12450	12450	12450	12450	0
684	20241031	091800	39383790	12450	12450	12450	12450	3
685	20241031	091700	39346440	12410	12410	12410	12410	14
686	20241031	091600	39172700	12440	12440	12440	12440	30
687	20241031	091500	38799500	12450	12440	12450	12440	2
688	20241031	091400	38774610	12410	12410	12410	12410	0
689	20241031	091300	38774610	12410	12410	12410	12410	0
690	20241031	091200	38774610	12410	12410	12410	12410	402
691	20241031	091100	33785790	12410	12410	12410	12410	0
692	20241031	091000	33785790	12410	12410	12410	12410	0
693	20241031	090900	33785790	12410	12410	12410	12410	0
694	20241031	090800	33785790	12410	12350	12410	12350	52
695	20241031	090700	33141960	12360	12340	12410	12330	637
696	20241031	090600	25259400	12340	12430	12430	12340	341
697	20241031	090500	21037890	12440	12510	12510	12440	393
698	20241031	090400	16141920	12760	12760	12760	12760	1
699	20241031	090300	16129160	12600	12600	12600	12450	1167
700	20241031	090200	1575000	12600	12600	12600	12600	0
701	20241031	090100	1575000	12600	12600	12600	12600	0
702	20241031	090000	1575000	12600	12600	12600	12600	125