KissMeData/037710/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192300	95084950	29700	29700	29700	29700	17
3	20241031	192200	95084950	29700	29700	29700	29700	0
4	20241031	192100	95084950	29700	29700	29700	29700	0
5	20241031	192000	95084950	29700	29700	29700	29700	0
6	20241031	191900	95084950	29700	29700	29700	29700	0
7	20241031	191800	95084950	29700	29700	29700	29700	0
8	20241031	191700	95084950	29700	29700	29700	29700	0
9	20241031	191600	95084950	29700	29700	29700	29700	0
10	20241031	191500	95084950	29700	29700	29700	29700	0
11	20241031	191400	95084950	29700	29700	29700	29700	0
12	20241031	191300	95084950	29700	29700	29700	29700	0
13	20241031	191200	95084950	29700	29700	29700	29700	0
14	20241031	191100	95084950	29700	29700	29700	29700	0
15	20241031	191000	95084950	29700	29700	29700	29700	0
16	20241031	190900	95084950	29700	29700	29700	29700	0
17	20241031	190800	95084950	29700	29700	29700	29700	0
18	20241031	190700	95084950	29700	29700	29700	29700	0
19	20241031	190600	95084950	29700	29700	29700	29700	0
20	20241031	190500	95084950	29700	29700	29700	29700	0
21	20241031	190400	95084950	29700	29700	29700	29700	0
22	20241031	190300	95084950	29700	29700	29700	29700	0
23	20241031	190200	95084950	29700	29700	29700	29700	0
24	20241031	190100	95084950	29700	29700	29700	29700	0
25	20241031	190000	95084950	29700	29700	29700	29700	0
26	20241031	185900	95084950	29700	29700	29700	29700	0
27	20241031	185800	95084950	29700	29700	29700	29700	0
28	20241031	185700	95084950	29700	29700	29700	29700	0
29	20241031	185600	95084950	29700	29700	29700	29700	0
30	20241031	185500	95084950	29700	29700	29700	29700	0
31	20241031	185400	95084950	29700	29700	29700	29700	0
32	20241031	185300	95084950	29700	29700	29700	29700	17
33	20241031	185200	95084950	29700	29700	29700	29700	0
34	20241031	185100	95084950	29700	29700	29700	29700	0
35	20241031	185000	95084950	29700	29700	29700	29700	0
36	20241031	184900	95084950	29700	29700	29700	29700	0
37	20241031	184800	95084950	29700	29700	29700	29700	0
38	20241031	184700	95084950	29700	29700	29700	29700	0
39	20241031	184600	95084950	29700	29700	29700	29700	0
40	20241031	184500	95084950	29700	29700	29700	29700	0
41	20241031	184400	95084950	29700	29700	29700	29700	0
42	20241031	184300	95084950	29700	29700	29700	29700	0
43	20241031	184200	95084950	29700	29700	29700	29700	0
44	20241031	184100	95084950	29700	29700	29700	29700	0
45	20241031	184000	95084950	29700	29700	29700	29700	0
46	20241031	183900	95084950	29700	29700	29700	29700	0
47	20241031	183800	95084950	29700	29700	29700	29700	0
48	20241031	183700	95084950	29700	29700	29700	29700	0
49	20241031	183600	95084950	29700	29700	29700	29700	0
50	20241031	183500	95084950	29700	29700	29700	29700	0
51	20241031	183400	95084950	29700	29700	29700	29700	0
52	20241031	183300	95084950	29700	29700	29700	29700	0
53	20241031	183200	95084950	29700	29700	29700	29700	0
54	20241031	183100	95084950	29700	29700	29700	29700	0
55	20241031	183000	95084950	29700	29700	29700	29700	0
56	20241031	182900	95084950	29700	29700	29700	29700	0
57	20241031	182800	95084950	29700	29700	29700	29700	0
58	20241031	182700	95084950	29700	29700	29700	29700	0
59	20241031	182600	95084950	29700	29700	29700	29700	0
60	20241031	182500	95084950	29700	29700	29700	29700	0
61	20241031	182400	95084950	29700	29700	29700	29700	0
62	20241031	182300	95084950	29700	29700	29700	29700	17
63	20241031	182200	95084950	29700	29700	29700	29700	0
64	20241031	182100	95084950	29700	29700	29700	29700	0
65	20241031	182000	95084950	29700	29700	29700	29700	0
66	20241031	181900	95084950	29700	29700	29700	29700	0
67	20241031	181800	95084950	29700	29700	29700	29700	0
68	20241031	181700	95084950	29700	29700	29700	29700	0
69	20241031	181600	95084950	29700	29700	29700	29700	0
70	20241031	181500	95084950	29700	29700	29700	29700	0
71	20241031	181400	95084950	29700	29700	29700	29700	0
72	20241031	181300	95084950	29700	29700	29700	29700	0
73	20241031	181200	95084950	29700	29700	29700	29700	0
74	20241031	181100	95084950	29700	29700	29700	29700	0
75	20241031	181000	95084950	29700	29700	29700	29700	0
76	20241031	180900	95084950	29700	29700	29700	29700	0
77	20241031	180800	95084950	29700	29700	29700	29700	0
78	20241031	180700	95084950	29700	29700	29700	29700	0
79	20241031	180600	95084950	29700	29700	29700	29700	0
80	20241031	180500	95084950	29700	29700	29700	29700	0
81	20241031	180400	95084950	29700	29700	29700	29700	0
82	20241031	180300	95084950	29700	29700	29700	29700	0
83	20241031	180200	95084950	29700	29700	29700	29700	0
84	20241031	180100	95084950	29700	29700	29700	29700	0
85	20241031	180000	95084950	29700	29700	29700	29700	0
86	20241031	175900	95084950	29700	29700	29700	29700	0
87	20241031	175800	95084950	29700	29700	29700	29700	0
88	20241031	175700	95084950	29700	29700	29700	29700	0
89	20241031	175600	95084950	29700	29700	29700	29700	0
90	20241031	175500	95084950	29700	29700	29700	29700	0
91	20241031	175400	95084950	29700	29700	29700	29700	0
92	20241031	175300	95084950	29700	29700	29700	29700	17
93	20241031	175200	95084950	29700	29700	29700	29700	0
94	20241031	175100	95084950	29700	29700	29700	29700	0
95	20241031	175000	95084950	29700	29700	29700	29700	0
96	20241031	174900	95084950	29700	29700	29700	29700	0
97	20241031	174800	95084950	29700	29700	29700	29700	0
98	20241031	174700	95084950	29700	29700	29700	29700	0
99	20241031	174600	95084950	29700	29700	29700	29700	0
100	20241031	174500	95084950	29700	29700	29700	29700	0
101	20241031	174400	95084950	29700	29700	29700	29700	0
102	20241031	174300	95084950	29700	29700	29700	29700	0
103	20241031	174200	95084950	29700	29700	29700	29700	0
104	20241031	174100	95084950	29700	29700	29700	29700	0
105	20241031	174000	95084950	29700	29700	29700	29700	0
106	20241031	173900	95084950	29700	29700	29700	29700	0
107	20241031	173800	95084950	29700	29700	29700	29700	0
108	20241031	173700	95084950	29700	29700	29700	29700	0
109	20241031	173600	95084950	29700	29700	29700	29700	0
110	20241031	173500	95084950	29700	29700	29700	29700	0
111	20241031	173400	95084950	29700	29700	29700	29700	0
112	20241031	173300	95084950	29700	29700	29700	29700	0
113	20241031	173200	95084950	29700	29700	29700	29700	0
114	20241031	173100	95084950	29700	29700	29700	29700	0
115	20241031	173000	95084950	29700	29700	29700	29700	0
116	20241031	172900	95084950	29700	29700	29700	29700	0
117	20241031	172800	95084950	29700	29700	29700	29700	0
118	20241031	172700	95084950	29700	29700	29700	29700	0
119	20241031	172600	95084950	29700	29700	29700	29700	0
120	20241031	172500	95084950	29700	29700	29700	29700	0
121	20241031	172400	95084950	29700	29700	29700	29700	0
122	20241031	172300	95084950	29700	29700	29700	29700	17
123	20241031	172200	95084950	29700	29700	29700	29700	0
124	20241031	172100	95084950	29700	29700	29700	29700	0
125	20241031	172000	95084950	29700	29700	29700	29700	0
126	20241031	171900	95084950	29700	29700	29700	29700	0
127	20241031	171800	95084950	29700	29700	29700	29700	0
128	20241031	171700	95084950	29700	29700	29700	29700	0
129	20241031	171600	95084950	29700	29700	29700	29700	0
130	20241031	171500	95084950	29700	29700	29700	29700	0
131	20241031	171400	95084950	29700	29700	29700	29700	0
132	20241031	171300	95084950	29700	29700	29700	29700	0
133	20241031	171200	95084950	29700	29700	29700	29700	0
134	20241031	171100	95084950	29700	29700	29700	29700	0
135	20241031	171000	95084950	29700	29700	29700	29700	0
136	20241031	170900	95084950	29700	29700	29700	29700	0
137	20241031	170800	95084950	29700	29700	29700	29700	0
138	20241031	170700	95084950	29700	29700	29700	29700	0
139	20241031	170600	95084950	29700	29700	29700	29700	0
140	20241031	170500	95084950	29700	29700	29700	29700	0
141	20241031	170400	95084950	29700	29700	29700	29700	0
142	20241031	170300	95084950	29700	29700	29700	29700	0
143	20241031	170200	95084950	29700	29700	29700	29700	0
144	20241031	170100	95084950	29700	29700	29700	29700	0
145	20241031	170000	95084950	29700	29700	29700	29700	0
146	20241031	165900	95084950	29700	29700	29700	29700	0
147	20241031	165800	95084950	29700	29700	29700	29700	0
148	20241031	165700	95084950	29700	29700	29700	29700	0
149	20241031	165600	95084950	29700	29700	29700	29700	0
150	20241031	165500	95084950	29700	29700	29700	29700	0
151	20241031	165400	95084950	29700	29700	29700	29700	0
152	20241031	165300	95084950	29700	29700	29700	29700	17
153	20241031	165200	95084950	29700	29700	29700	29700	0
154	20241031	165100	95084950	29700	29700	29700	29700	0
155	20241031	165000	95084950	29700	29700	29700	29700	0
156	20241031	164900	95084950	29700	29700	29700	29700	0
157	20241031	164800	95084950	29700	29700	29700	29700	0
158	20241031	164700	95084950	29700	29700	29700	29700	0
159	20241031	164600	95084950	29700	29700	29700	29700	0
160	20241031	164500	95084950	29700	29700	29700	29700	0
161	20241031	164400	95084950	29700	29700	29700	29700	0
162	20241031	164300	95084950	29700	29700	29700	29700	0
163	20241031	164200	95084950	29700	29700	29700	29700	0
164	20241031	164100	95084950	29700	29700	29700	29700	0
165	20241031	164000	95084950	29700	29700	29700	29700	0
166	20241031	163900	95084950	29700	29700	29700	29700	0
167	20241031	163800	95084950	29700	29700	29700	29700	0
168	20241031	163700	95084950	29700	29700	29700	29700	0
169	20241031	163600	95084950	29700	29700	29700	29700	0
170	20241031	163500	95084950	29700	29700	29700	29700	0
171	20241031	163400	95084950	29700	29700	29700	29700	0
172	20241031	163300	95084950	29700	29700	29700	29700	0
173	20241031	163200	95084950	29700	29700	29700	29700	0
174	20241031	163100	95084950	29700	29700	29700	29700	0
175	20241031	163000	95084950	29700	29700	29700	29700	0
176	20241031	162900	95084950	29700	29700	29700	29700	0
177	20241031	162800	95084950	29700	29700	29700	29700	0
178	20241031	162700	95084950	29700	29700	29700	29700	0
179	20241031	162600	95084950	29700	29700	29700	29700	0
180	20241031	162500	95084950	29700	29700	29700	29700	0
181	20241031	162400	95084950	29700	29700	29700	29700	0
182	20241031	162300	95084950	29700	29700	29700	29700	17
183	20241031	162200	95084950	29700	29700	29700	29700	0
184	20241031	162100	95084950	29700	29700	29700	29700	0
185	20241031	162000	95084950	29700	29700	29700	29700	0
186	20241031	161900	95084950	29700	29700	29700	29700	0
187	20241031	161800	95084950	29700	29700	29700	29700	0
188	20241031	161700	95084950	29700	29700	29700	29700	0
189	20241031	161600	95084950	29700	29700	29700	29700	0
190	20241031	161500	95084950	29700	29700	29700	29700	0
191	20241031	161400	95084950	29700	29700	29700	29700	0
192	20241031	161300	95084950	29700	29700	29700	29700	0
193	20241031	161200	95084950	29700	29700	29700	29700	0
194	20241031	161100	95084950	29700	29700	29700	29700	0
195	20241031	161000	95084950	29700	29700	29700	29700	0
196	20241031	160900	95084950	29700	29700	29700	29700	0
197	20241031	160800	95084950	29700	29700	29700	29700	0
198	20241031	160700	95084950	29700	29700	29700	29700	0
199	20241031	160600	95084950	29700	29700	29700	29700	0
200	20241031	160500	95084950	29700	29700	29700	29700	0
201	20241031	160400	95084950	29700	29700	29700	29700	0
202	20241031	160300	95084950	29700	29700	29700	29700	0
203	20241031	160200	95084950	29700	29700	29700	29700	0
204	20241031	160100	95084950	29700	29700	29700	29700	0
205	20241031	160000	95084950	29700	29700	29700	29700	0
206	20241031	155900	95084950	29700	29700	29700	29700	0
207	20241031	155800	95084950	29700	29700	29700	29700	0
208	20241031	155700	95084950	29700	29700	29700	29700	0
209	20241031	155600	95084950	29700	29700	29700	29700	0
210	20241031	155500	95084950	29700	29700	29700	29700	0
211	20241031	155400	95084950	29700	29700	29700	29700	0
212	20241031	155300	95084950	29700	29700	29700	29700	17
213	20241031	155200	95084950	29700	29700	29700	29700	0
214	20241031	155100	95084950	29700	29700	29700	29700	0
215	20241031	155000	95084950	29700	29700	29700	29700	0
216	20241031	154900	95084950	29700	29700	29700	29700	0
217	20241031	154800	95084950	29700	29700	29700	29700	0
218	20241031	154700	95084950	29700	29700	29700	29700	0
219	20241031	154600	95084950	29700	29700	29700	29700	0
220	20241031	154500	95084950	29700	29700	29700	29700	0
221	20241031	154400	95084950	29700	29700	29700	29700	0
222	20241031	154300	95084950	29700	29700	29700	29700	0
223	20241031	154200	95084950	29700	29700	29700	29700	0
224	20241031	154100	95084950	29700	29700	29700	29700	0
225	20241031	154000	95084950	29700	29700	29700	29700	0
226	20241031	153900	95084950	29700	29700	29700	29700	0
227	20241031	153800	95084950	29700	29700	29700	29700	0
228	20241031	153700	95084950	29700	29700	29700	29700	0
229	20241031	153600	95084950	29700	29700	29700	29700	0
230	20241031	153500	95084950	29700	29700	29700	29700	0
231	20241031	153400	95084950	29700	29700	29700	29700	0
232	20241031	153300	95084950	29700	29700	29700	29700	0
233	20241031	153200	95084950	29700	29700	29700	29700	0
234	20241031	153100	95084950	29700	29700	29700	29700	0
235	20241031	153000	95084950	29700	29700	29700	29700	17
236	20241031	152900	94580050	29700	29700	29700	29700	0
237	20241031	152800	94580050	29700	29700	29700	29700	0
238	20241031	152700	94580050	29700	29700	29700	29700	0
239	20241031	152600	94580050	29700	29700	29700	29700	0
240	20241031	152500	94580050	29700	29700	29700	29700	0
241	20241031	152400	94580050	29700	29700	29700	29700	0
242	20241031	152300	94580050	29700	29700	29700	29700	0
243	20241031	152200	94580050	29700	29700	29700	29700	0
244	20241031	152100	94580050	29700	29700	29700	29700	0
245	20241031	152000	94580050	29700	29700	29700	29700	0
246	20241031	151900	94580050	29700	29750	29750	29700	35
247	20241031	151800	93538850	29750	29750	29750	29750	18
248	20241031	151700	93003350	29650	29700	29700	29650	6
249	20241031	151600	92825350	29700	29700	29700	29700	16
250	20241031	151500	92350150	29700	29700	29700	29700	100
251	20241031	151400	89380150	29750	29750	29750	29750	16
252	20241031	151300	88904150	29750	29750	29750	29750	22
253	20241031	151200	88249650	29750	29750	29750	29750	0
254	20241031	151100	88249650	29750	29750	29750	29750	12
255	20241031	151000	87892650	29700	29700	29700	29700	2
256	20241031	150900	87833250	29750	29750	29750	29750	25
257	20241031	150800	87089500	29700	29750	29750	29700	15
258	20241031	150700	86643300	29750	29700	29750	29700	7
259	20241031	150600	86435250	29700	29700	29700	29700	9
260	20241031	150500	86167950	29700	29700	29700	29700	0
261	20241031	150400	86167950	29700	29700	29700	29700	12
262	20241031	150300	85811550	29750	29750	29750	29750	23
263	20241031	150200	85127300	29650	29650	29650	29650	0
264	20241031	150100	85127300	29650	29650	29650	29650	9
265	20241031	150000	84860450	29650	29750	29750	29650	24
266	20241031	145900	84146650	29750	29750	29750	29750	2
267	20241031	145800	84087150	29750	29750	29750	29750	215
268	20241031	145700	77690900	29750	29750	29750	29750	8
269	20241031	145600	77452900	29750	29600	29750	29600	24
270	20241031	145500	76739600	29750	29650	29750	29650	19
271	20241031	145400	76174550	29750	29750	29750	29750	2
272	20241031	145300	76115050	29750	29750	29750	29750	17
273	20241031	145200	75609300	29750	29750	29750	29750	0
274	20241031	145100	75609300	29750	29750	29750	29750	17
275	20241031	145000	75103550	29750	29700	29750	29700	20
276	20241031	144900	74508650	29700	29700	29700	29700	4
277	20241031	144800	74389850	29750	29700	29750	29700	19
278	20241031	144700	73824700	29700	29700	29700	29700	2
279	20241031	144600	73765300	29700	29700	29700	29700	17
280	20241031	144500	73260400	29700	29700	29700	29700	17
281	20241031	144400	72755500	29700	29700	29700	29700	16
282	20241031	144300	72280300	29750	29750	29750	29750	19
283	20241031	144200	71715050	29750	29750	29750	29750	15
284	20241031	144100	71268800	29750	29750	29750	29750	0
285	20241031	144000	71268800	29750	29750	29750	29750	19
286	20241031	143900	70703550	29700	29700	29700	29700	0
287	20241031	143800	70703550	29700	29700	29700	29700	3
288	20241031	143700	70614450	29700	29700	29700	29700	19
289	20241031	143600	70050150	29700	29700	29700	29700	20
290	20241031	143500	69456150	29700	29750	29750	29700	18
291	20241031	143400	68920700	29750	29750	29750	29750	2
292	20241031	143300	68861200	29700	29700	29700	29700	15
293	20241031	143200	68415700	29700	29700	29700	29700	6
294	20241031	143100	68237500	29700	29700	29700	29700	0
295	20241031	143000	68237500	29700	29700	29700	29700	21
296	20241031	142900	67613800	29700	29700	29700	29700	13
297	20241031	142800	67227700	29650	29650	29650	29650	0
298	20241031	142700	67227700	29650	29700	29700	29650	36
299	20241031	142600	66159200	29700	29700	29700	29700	0
300	20241031	142500	66159200	29700	29700	29700	29700	14
301	20241031	142400	65743400	29700	29700	29700	29700	19
302	20241031	142300	65179100	29700	29700	29700	29700	1
303	20241031	142200	65149400	29700	29700	29700	29700	16
304	20241031	142100	64674200	29700	29700	29700	29700	1
305	20241031	142000	64644500	29700	29700	29700	29700	20
306	20241031	141900	64050500	29700	29700	29700	29700	16
307	20241031	141800	63575300	29700	29700	29700	29700	1
308	20241031	141700	63545600	29700	29700	29700	29700	21
309	20241031	141600	62921900	29700	29700	29700	29700	1
310	20241031	141500	62892200	29700	29700	29700	29700	14
311	20241031	141400	62476400	29700	29700	29700	29700	19
312	20241031	141300	61912100	29700	29700	29700	29700	10
313	20241031	141200	61615100	29700	29700	29700	29700	15
314	20241031	141100	61169600	29650	29650	29650	29650	12
315	20241031	141000	60813800	29650	29650	29650	29650	0
316	20241031	140900	60813800	29650	29700	29700	29650	27
317	20241031	140800	60012500	29700	29700	29700	29700	1
318	20241031	140700	59982800	29700	29700	29700	29700	20
319	20241031	140600	59388800	29700	29700	29700	29700	16
320	20241031	140500	58913600	29700	29700	29700	29700	1
321	20241031	140400	58883900	29700	29700	29700	29700	20
322	20241031	140300	58289900	29700	29700	29700	29700	1
323	20241031	140200	58260200	29700	29700	29700	29700	15
324	20241031	140100	57814700	29700	29700	29700	29700	20
325	20241031	140000	57220700	29700	29700	29700	29700	0
326	20241031	135900	57220700	29700	29700	29700	29700	16
327	20241031	135800	56745500	29700	29650	29700	29650	14
328	20241031	135700	56330350	29650	29650	29650	29650	40
329	20241031	135600	55144350	29600	29650	29650	29600	66
330	20241031	135500	53190200	29700	29700	29700	29700	0
331	20241031	135400	53190200	29700	29700	29700	29700	23
332	20241031	135300	52507100	29650	29650	29650	29650	6
333	20241031	135200	52329200	29650	29650	29650	29650	0
334	20241031	135100	52329200	29650	29650	29650	29650	17
335	20241031	135000	51825150	29600	29600	29600	29600	0
336	20241031	134900	51825150	29600	29600	29600	29600	3
337	20241031	134800	51736350	29600	29650	29650	29600	35
338	20241031	134700	50699400	29650	29650	29650	29650	0
339	20241031	134600	50699400	29650	29650	29650	29650	405
340	20241031	134500	38691150	29650	29650	29650	29650	1
341	20241031	134400	38661500	29650	29650	29650	29650	20
342	20241031	134300	38068500	29650	29600	29650	29600	29
343	20241031	134200	37209300	29600	29600	29600	29600	1
344	20241031	134100	37179700	29600	29600	29600	29600	21
345	20241031	134000	36558100	29600	29600	29600	29600	13
346	20241031	133900	36173300	29600	29600	29600	29600	0
347	20241031	133800	36173300	29600	29600	29600	29600	21
348	20241031	133700	35551700	29600	29600	29600	29600	0
349	20241031	133600	35551700	29600	29600	29600	29600	13
350	20241031	133500	35166900	29600	29600	29600	29600	19
351	20241031	133400	34604500	29550	29550	29550	29550	3
352	20241031	133300	34515850	29600	29600	29600	29600	16
353	20241031	133200	34042250	29600	29600	29600	29600	0
354	20241031	133100	34042250	29600	29550	29600	29550	33
355	20241031	133000	33066150	29550	29550	29550	29550	5
356	20241031	132900	32918400	29550	29550	29550	29550	0
357	20241031	132800	32918400	29550	29550	29550	29550	22
358	20241031	132700	32268300	29550	29600	29600	29550	19
359	20241031	132600	31706250	29600	29600	29600	29600	1
360	20241031	132500	31676650	29600	29600	29600	29600	19
361	20241031	132400	31114250	29600	29600	29600	29600	1
362	20241031	132300	31084650	29600	29600	29600	29600	16
363	20241031	132200	30611050	29600	29600	29600	29600	22
364	20241031	132100	29959850	29600	29600	29600	29600	1
365	20241031	132000	29930250	29600	29600	29600	29600	14
366	20241031	131900	29515850	29600	29600	29600	29600	1
367	20241031	131800	29486250	29600	29600	29600	29600	32
368	20241031	131700	28539050	29600	29600	29600	29600	12
369	20241031	131600	28183850	29550	29550	29550	29550	0
370	20241031	131500	28183850	29550	29550	29550	29550	17
371	20241031	131400	27681500	29550	29550	29550	29550	0
372	20241031	131300	27681500	29550	29500	29550	29500	20
373	20241031	131200	27090750	29550	29600	29600	29550	36
374	20241031	131100	26025800	29600	29600	29600	29600	0
375	20241031	131000	26025800	29600	29600	29600	29600	13
376	20241031	130900	25641000	29600	29600	29600	29600	23
377	20241031	130800	24960200	29600	29600	29600	29600	0
378	20241031	130700	24960200	29600	29600	29600	29600	13
379	20241031	130600	24575400	29600	29600	29600	29600	1
380	20241031	130500	24545800	29550	29600	29600	29550	24
381	20241031	130400	23835650	29600	29600	29600	29600	17
382	20241031	130300	23332450	29600	29600	29600	29600	1
383	20241031	130200	23302850	29600	29600	29600	29600	23
384	20241031	130100	22622050	29550	29550	29550	29550	88
385	20241031	130000	20021650	29550	29550	29550	29550	23
386	20241031	125900	19342000	29550	29550	29550	29550	19
387	20241031	125800	18780550	29550	29550	29550	29550	2
388	20241031	125700	18721450	29500	29500	29500	29500	2
389	20241031	125600	18662450	29500	29500	29500	29500	163
390	20241031	125500	13853950	29500	29500	29500	29500	1
391	20241031	125400	13824450	29500	29500	29500	29500	13
392	20241031	125300	13440950	29500	29500	29500	29500	1
393	20241031	125200	13411450	29500	29500	29500	29500	17
394	20241031	125100	12909950	29500	29500	29500	29500	1
395	20241031	125000	12880450	29500	29500	29500	29500	1
396	20241031	124900	12850950	29500	29500	29500	29500	1
397	20241031	124800	12821450	29500	29500	29500	29500	0
398	20241031	124700	12821450	29500	29500	29500	29500	1
399	20241031	124600	12791950	29450	29450	29450	29450	0
400	20241031	124500	12791950	29450	29450	29450	29450	0
401	20241031	124400	12791950	29450	29450	29450	29450	0
402	20241031	124300	12791950	29450	29450	29450	29450	0
403	20241031	124200	12791950	29450	29450	29450	29450	29
404	20241031	124100	11937900	29500	29500	29500	29500	1
405	20241031	124000	11908400	29450	29450	29450	29450	0
406	20241031	123900	11908400	29450	29450	29450	29450	0
407	20241031	123800	11908400	29450	29450	29450	29450	0
408	20241031	123700	11908400	29450	29450	29450	29450	0
409	20241031	123600	11908400	29450	29450	29450	29450	0
410	20241031	123500	11908400	29450	29450	29450	29450	20
411	20241031	123400	11319400	29500	29500	29500	29500	1
412	20241031	123300	11289900	29500	29500	29500	29500	1
413	20241031	123200	11260400	29500	29500	29500	29500	0
414	20241031	123100	11260400	29500	29500	29500	29500	1
415	20241031	123000	11230900	29500	29500	29500	29500	1
416	20241031	122900	11201400	29500	29500	29500	29500	1
417	20241031	122800	11171900	29500	29500	29500	29500	1
418	20241031	122700	11142400	29500	29500	29500	29500	1
419	20241031	122600	11112900	29500	29500	29500	29500	1
420	20241031	122500	11083400	29500	29500	29500	29500	0
421	20241031	122400	11083400	29500	29500	29500	29500	1
422	20241031	122300	11053900	29500	29500	29500	29500	2
423	20241031	122200	10994900	29500	29500	29500	29500	1
424	20241031	122100	10965400	29500	29500	29500	29500	0
425	20241031	122000	10965400	29500	29500	29500	29500	1
426	20241031	121900	10935900	29500	29500	29500	29500	1
427	20241031	121800	10906400	29500	29500	29500	29500	0
428	20241031	121700	10906400	29500	29500	29500	29500	1
429	20241031	121600	10876900	29500	29500	29500	29500	1
430	20241031	121500	10847400	29500	29500	29500	29500	1
431	20241031	121400	10817900	29500	29500	29500	29500	0
432	20241031	121300	10817900	29500	29500	29500	29500	1
433	20241031	121200	10788400	29500	29500	29500	29500	1
434	20241031	121100	10758900	29500	29500	29500	29500	0
435	20241031	121000	10758900	29500	29500	29500	29500	1
436	20241031	120900	10729400	29500	29500	29500	29500	2
437	20241031	120800	10670400	29500	29500	29500	29500	138
438	20241031	120700	6599400	29500	29500	29500	29500	0
439	20241031	120600	6599400	29500	29500	29500	29500	1
440	20241031	120500	6569900	29500	29500	29500	29500	1
441	20241031	120400	6540400	29500	29500	29500	29500	0
442	20241031	120300	6540400	29500	29500	29500	29500	1
443	20241031	120200	6510900	29500	29500	29500	29500	1
444	20241031	120100	6481400	29500	29500	29500	29500	1
445	20241031	120000	6451900	29500	29500	29500	29500	5
446	20241031	115900	6304400	29500	29500	29500	29500	1
447	20241031	115800	6274900	29500	29500	29500	29500	2
448	20241031	115700	6215900	29500	29500	29500	29500	2
449	20241031	115600	6156900	29500	29500	29500	29500	1
450	20241031	115500	6127400	29450	29450	29450	29450	1
451	20241031	115400	6097950	29500	29500	29500	29500	1
452	20241031	115300	6068450	29500	29500	29500	29500	0
453	20241031	115200	6068450	29500	29500	29500	29500	1
454	20241031	115100	6038950	29500	29500	29500	29500	1
455	20241031	115000	6009450	29500	29500	29500	29500	0
456	20241031	114900	6009450	29500	29500	29500	29500	1
457	20241031	114800	5979950	29500	29500	29500	29500	1
458	20241031	114700	5950450	29500	29500	29500	29500	1
459	20241031	114600	5920950	29500	29500	29500	29500	0
460	20241031	114500	5920950	29500	29500	29500	29500	1
461	20241031	114400	5891450	29500	29500	29500	29500	1
462	20241031	114300	5861950	29500	29500	29500	29500	1
463	20241031	114200	5832450	29500	29500	29500	29500	0
464	20241031	114100	5832450	29500	29500	29500	29500	1
465	20241031	114000	5802950	29500	29500	29500	29500	1
466	20241031	113900	5773450	29500	29500	29500	29500	1
467	20241031	113800	5743950	29500	29500	29500	29500	1
468	20241031	113700	5714450	29500	29500	29500	29500	1
469	20241031	113600	5684950	29450	29450	29450	29450	0
470	20241031	113500	5684950	29450	29450	29450	29450	0
471	20241031	113400	5684950	29450	29450	29450	29450	0
472	20241031	113300	5684950	29450	29500	29500	29450	4
473	20241031	113200	5567100	29500	29500	29500	29500	4
474	20241031	113100	5449100	29500	29500	29500	29500	1
475	20241031	113000	5419600	29500	29500	29500	29500	1
476	20241031	112900	5390100	29500	29500	29500	29500	1
477	20241031	112800	5360600	29500	29500	29500	29500	0
478	20241031	112700	5360600	29500	29500	29500	29500	1
479	20241031	112600	5331100	29500	29500	29500	29500	1
480	20241031	112500	5301600	29500	29500	29500	29500	0
481	20241031	112400	5301600	29500	29500	29500	29500	1
482	20241031	112300	5272100	29500	29500	29500	29500	1
483	20241031	112200	5242600	29500	29500	29500	29500	1
484	20241031	112100	5213100	29500	29500	29500	29500	0
485	20241031	112000	5213100	29500	29500	29500	29500	1
486	20241031	111900	5183600	29500	29500	29500	29500	1
487	20241031	111800	5154100	29500	29500	29500	29500	0
488	20241031	111700	5154100	29500	29500	29500	29500	1
489	20241031	111600	5124600	29500	29500	29500	29500	2
490	20241031	111500	5065600	29500	29500	29500	29500	1
491	20241031	111400	5036100	29500	29500	29500	29500	0
492	20241031	111300	5036100	29500	29500	29500	29500	1
493	20241031	111200	5006600	29500	29500	29500	29500	1
494	20241031	111100	4977100	29500	29500	29500	29500	1
495	20241031	111000	4947600	29500	29500	29500	29500	0
496	20241031	110900	4947600	29500	29500	29500	29500	1
497	20241031	110800	4918100	29500	29500	29500	29500	1
498	20241031	110700	4888600	29500	29500	29500	29500	0
499	20241031	110600	4888600	29500	29500	29500	29500	1
500	20241031	110500	4859100	29500	29500	29500	29500	1
501	20241031	110400	4829600	29500	29500	29500	29500	1
502	20241031	110300	4800100	29500	29500	29500	29500	0
503	20241031	110200	4800100	29500	29500	29500	29500	1
504	20241031	110100	4770600	29500	29500	29500	29500	1
505	20241031	110000	4741100	29500	29500	29500	29500	0
506	20241031	105900	4741100	29500	29450	29500	29450	2
507	20241031	105800	4682150	29500	29500	29500	29500	0
508	20241031	105700	4682150	29500	29500	29500	29500	3
509	20241031	105600	4593650	29450	29450	29450	29450	0
510	20241031	105500	4593650	29450	29450	29450	29450	1
511	20241031	105400	4564200	29450	29450	29450	29450	0
512	20241031	105300	4564200	29450	29450	29450	29450	20
513	20241031	105200	3975200	29500	29500	29500	29500	1
514	20241031	105100	3945700	29500	29500	29500	29500	1
515	20241031	105000	3916200	29500	29500	29500	29500	1
516	20241031	104900	3886700	29500	29500	29500	29500	1
517	20241031	104800	3857200	29500	29500	29500	29500	1
518	20241031	104700	3827700	29500	29500	29500	29500	1
519	20241031	104600	3798200	29500	29500	29500	29500	1
520	20241031	104500	3768700	29500	29500	29500	29500	0
521	20241031	104400	3768700	29500	29500	29500	29500	1
522	20241031	104300	3739200	29500	29500	29500	29500	1
523	20241031	104200	3709700	29500	29500	29500	29500	0
524	20241031	104100	3709700	29500	29450	29500	29450	2
525	20241031	104000	3650750	29500	29500	29500	29500	1
526	20241031	103900	3621250	29500	29500	29500	29500	2
527	20241031	103800	3562250	29500	29500	29500	29500	0
528	20241031	103700	3562250	29500	29450	29500	29450	2
529	20241031	103600	3503300	29500	29500	29500	29500	1
530	20241031	103500	3473800	29500	29500	29500	29500	0
531	20241031	103400	3473800	29500	29500	29500	29500	2
532	20241031	103300	3414800	29500	29500	29500	29500	1
533	20241031	103200	3385300	29500	29500	29500	29500	0
534	20241031	103100	3385300	29500	29500	29500	29500	1
535	20241031	103000	3355800	29500	29500	29500	29500	0
536	20241031	102900	3355800	29500	29500	29500	29500	0
537	20241031	102800	3355800	29500	29450	29500	29450	6
538	20241031	102700	3179050	29450	29450	29450	29450	0
539	20241031	102600	3179050	29450	29450	29450	29450	1
540	20241031	102500	3149600	29450	29450	29450	29450	0
541	20241031	102400	3149600	29450	29450	29450	29450	1
542	20241031	102300	3120150	29450	29450	29450	29450	1
543	20241031	102200	3090700	29450	29450	29450	29450	0
544	20241031	102100	3090700	29450	29450	29450	29450	1
545	20241031	102000	3061250	29450	29450	29450	29450	0
546	20241031	101900	3061250	29450	29450	29450	29450	0
547	20241031	101800	3061250	29450	29450	29450	29450	0
548	20241031	101700	3061250	29450	29450	29450	29450	0
549	20241031	101600	3061250	29450	29450	29450	29450	1
550	20241031	101500	3031800	29450	29450	29450	29450	0
551	20241031	101400	3031800	29450	29450	29450	29450	17
552	20241031	101300	2531150	29450	29450	29450	29450	0
553	20241031	101200	2531150	29450	29450	29450	29450	0
554	20241031	101100	2531150	29450	29450	29450	29450	0
555	20241031	101000	2531150	29450	29450	29450	29450	0
556	20241031	100900	2531150	29450	29450	29450	29450	0
557	20241031	100800	2531150	29450	29450	29450	29450	0
558	20241031	100700	2531150	29450	29450	29450	29450	8
559	20241031	100600	2295550	29450	29450	29450	29450	0
560	20241031	100500	2295550	29450	29450	29450	29450	0
561	20241031	100400	2295550	29450	29450	29450	29450	0
562	20241031	100300	2295550	29450	29450	29450	29450	2
563	20241031	100200	2236650	29450	29450	29450	29450	0
564	20241031	100100	2236650	29450	29450	29450	29450	0
565	20241031	100000	2236650	29450	29450	29450	29450	1
566	20241031	095900	2207200	29450	29450	29450	29450	0
567	20241031	095800	2207200	29450	29450	29450	29450	1
568	20241031	095700	2177750	29450	29400	29450	29400	4
569	20241031	095600	2060050	29450	29450	29450	29450	2
570	20241031	095500	2001150	29400	29400	29400	29400	0
571	20241031	095400	2001150	29400	29400	29400	29400	0
572	20241031	095300	2001150	29400	29400	29400	29400	0
573	20241031	095200	2001150	29400	29400	29400	29400	0
574	20241031	095100	2001150	29400	29400	29400	29400	0
575	20241031	095000	2001150	29400	29400	29400	29400	0
576	20241031	094900	2001150	29400	29400	29400	29400	0
577	20241031	094800	2001150	29400	29400	29400	29400	0
578	20241031	094700	2001150	29400	29400	29400	29400	0
579	20241031	094600	2001150	29400	29400	29400	29400	0
580	20241031	094500	2001150	29400	29400	29400	29400	0
581	20241031	094400	2001150	29400	29400	29400	29400	0
582	20241031	094300	2001150	29400	29400	29400	29400	0
583	20241031	094200	2001150	29400	29400	29400	29400	0
584	20241031	094100	2001150	29400	29400	29400	29400	0
585	20241031	094000	2001150	29400	29400	29400	29400	0
586	20241031	093900	2001150	29400	29400	29400	29400	0
587	20241031	093800	2001150	29400	29400	29400	29400	0
588	20241031	093700	2001150	29400	29400	29400	29400	0
589	20241031	093600	2001150	29400	29400	29400	29400	0
590	20241031	093500	2001150	29400	29400	29400	29400	0
591	20241031	093400	2001150	29400	29400	29400	29400	0
592	20241031	093300	2001150	29400	29400	29400	29400	4
593	20241031	093200	1883550	29400	29400	29400	29400	0
594	20241031	093100	1883550	29400	29400	29400	29400	2
595	20241031	093000	1824750	29400	29400	29400	29400	0
596	20241031	092900	1824750	29400	29400	29400	29400	0
597	20241031	092800	1824750	29400	29400	29400	29400	37
598	20241031	092700	736950	29450	29450	29450	29450	0
599	20241031	092600	736950	29450	29450	29450	29450	0
600	20241031	092500	736950	29450	29450	29450	29450	0
601	20241031	092400	736950	29450	29450	29450	29450	0
602	20241031	092300	736950	29450	29450	29450	29450	0
603	20241031	092200	736950	29450	29450	29450	29450	1
604	20241031	092100	707500	29450	29450	29450	29450	0
605	20241031	092000	707500	29450	29450	29450	29450	0
606	20241031	091900	707500	29450	29450	29450	29450	0
607	20241031	091800	707500	29450	29450	29450	29450	1
608	20241031	091700	678050	29450	29450	29450	29450	0
609	20241031	091600	678050	29450	29450	29450	29450	0
610	20241031	091500	678050	29450	29450	29450	29450	0
611	20241031	091400	678050	29450	29450	29450	29450	5
612	20241031	091300	530800	29500	29500	29500	29500	0
613	20241031	091200	530800	29500	29500	29500	29500	0
614	20241031	091100	530800	29500	29500	29500	29500	0
615	20241031	091000	530800	29500	29500	29500	29500	0
616	20241031	090900	530800	29500	29500	29500	29500	0
617	20241031	090800	530800	29500	29500	29500	29500	5
618	20241031	090700	383300	29500	29500	29500	29500	0
619	20241031	090600	383300	29500	29500	29500	29500	0
620	20241031	090500	383300	29500	29500	29500	29500	0
621	20241031	090400	383300	29500	29500	29500	29500	0
622	20241031	090300	383300	29500	29500	29500	29500	0
623	20241031	090200	383300	29500	29500	29500	29500	4
624	20241031	090100	265300	29500	29500	29500	29500	0
625	20241031	090000	265300	29500	29500	29500	29400	9