KissMeData/001750/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183500	399852620	12350	12350	12350	12350	531
3	20241031	183400	399852620	12350	12350	12350	12350	0
4	20241031	183300	399852620	12350	12350	12350	12350	0
5	20241031	183200	399852620	12350	12350	12350	12350	0
6	20241031	183100	399852620	12350	12350	12350	12350	0
7	20241031	183000	399852620	12350	12350	12350	12350	0
8	20241031	182900	399852620	12350	12350	12350	12350	0
9	20241031	182800	399852620	12350	12350	12350	12350	0
10	20241031	182700	399852620	12350	12350	12350	12350	0
11	20241031	182600	399852620	12350	12350	12350	12350	0
12	20241031	182500	399852620	12350	12350	12350	12350	0
13	20241031	182400	399852620	12350	12350	12350	12350	0
14	20241031	182300	399852620	12350	12350	12350	12350	0
15	20241031	182200	399852620	12350	12350	12350	12350	0
16	20241031	182100	399852620	12350	12350	12350	12350	0
17	20241031	182000	399852620	12350	12350	12350	12350	0
18	20241031	181900	399852620	12350	12350	12350	12350	0
19	20241031	181800	399852620	12350	12350	12350	12350	0
20	20241031	181700	399852620	12350	12350	12350	12350	0
21	20241031	181600	399852620	12350	12350	12350	12350	0
22	20241031	181500	399852620	12350	12350	12350	12350	0
23	20241031	181400	399852620	12350	12350	12350	12350	0
24	20241031	181300	399852620	12350	12350	12350	12350	0
25	20241031	181200	399852620	12350	12350	12350	12350	0
26	20241031	181100	399852620	12350	12350	12350	12350	0
27	20241031	181000	399852620	12350	12350	12350	12350	0
28	20241031	180900	399852620	12350	12350	12350	12350	0
29	20241031	180800	399852620	12350	12350	12350	12350	0
30	20241031	180700	399852620	12350	12350	12350	12350	0
31	20241031	180600	399852620	12350	12350	12350	12350	0
32	20241031	180500	399852620	12350	12350	12350	12350	531
33	20241031	180400	399852620	12350	12350	12350	12350	0
34	20241031	180300	399852620	12350	12350	12350	12350	0
35	20241031	180200	399852620	12350	12350	12350	12350	0
36	20241031	180100	399852620	12350	12350	12350	12350	0
37	20241031	180000	399852620	12350	12350	12350	12350	0
38	20241031	175900	399852620	12350	12350	12350	12350	0
39	20241031	175800	399852620	12350	12350	12350	12350	0
40	20241031	175700	399852620	12350	12350	12350	12350	0
41	20241031	175600	399852620	12350	12350	12350	12350	0
42	20241031	175500	399852620	12350	12350	12350	12350	0
43	20241031	175400	399852620	12350	12350	12350	12350	0
44	20241031	175300	399852620	12350	12350	12350	12350	0
45	20241031	175200	399852620	12350	12350	12350	12350	0
46	20241031	175100	399852620	12350	12350	12350	12350	0
47	20241031	175000	399852620	12350	12350	12350	12350	0
48	20241031	174900	399852620	12350	12350	12350	12350	0
49	20241031	174800	399852620	12350	12350	12350	12350	0
50	20241031	174700	399852620	12350	12350	12350	12350	0
51	20241031	174600	399852620	12350	12350	12350	12350	0
52	20241031	174500	399852620	12350	12350	12350	12350	0
53	20241031	174400	399852620	12350	12350	12350	12350	0
54	20241031	174300	399852620	12350	12350	12350	12350	0
55	20241031	174200	399852620	12350	12350	12350	12350	0
56	20241031	174100	399852620	12350	12350	12350	12350	0
57	20241031	174000	399852620	12350	12350	12350	12350	0
58	20241031	173900	399852620	12350	12350	12350	12350	0
59	20241031	173800	399852620	12350	12350	12350	12350	0
60	20241031	173700	399852620	12350	12350	12350	12350	0
61	20241031	173600	399852620	12350	12350	12350	12350	0
62	20241031	173500	399852620	12350	12350	12350	12350	531
63	20241031	173400	399852620	12350	12350	12350	12350	0
64	20241031	173300	399852620	12350	12350	12350	12350	0
65	20241031	173200	399852620	12350	12350	12350	12350	0
66	20241031	173100	399852620	12350	12350	12350	12350	0
67	20241031	173000	399852620	12350	12350	12350	12350	0
68	20241031	172900	399852620	12350	12350	12350	12350	0
69	20241031	172800	399852620	12350	12350	12350	12350	0
70	20241031	172700	399852620	12350	12350	12350	12350	0
71	20241031	172600	399852620	12350	12350	12350	12350	0
72	20241031	172500	399852620	12350	12350	12350	12350	0
73	20241031	172400	399852620	12350	12350	12350	12350	0
74	20241031	172300	399852620	12350	12350	12350	12350	0
75	20241031	172200	399852620	12350	12350	12350	12350	0
76	20241031	172100	399852620	12350	12350	12350	12350	0
77	20241031	172000	399852620	12350	12350	12350	12350	0
78	20241031	171900	399852620	12350	12350	12350	12350	0
79	20241031	171800	399852620	12350	12350	12350	12350	0
80	20241031	171700	399852620	12350	12350	12350	12350	0
81	20241031	171600	399852620	12350	12350	12350	12350	0
82	20241031	171500	399852620	12350	12350	12350	12350	0
83	20241031	171400	399852620	12350	12350	12350	12350	0
84	20241031	171300	399852620	12350	12350	12350	12350	0
85	20241031	171200	399852620	12350	12350	12350	12350	0
86	20241031	171100	399852620	12350	12350	12350	12350	0
87	20241031	171000	399852620	12350	12350	12350	12350	0
88	20241031	170900	399852620	12350	12350	12350	12350	0
89	20241031	170800	399852620	12350	12350	12350	12350	0
90	20241031	170700	399852620	12350	12350	12350	12350	0
91	20241031	170600	399852620	12350	12350	12350	12350	0
92	20241031	170500	399852620	12350	12350	12350	12350	531
93	20241031	170400	399852620	12350	12350	12350	12350	0
94	20241031	170300	399852620	12350	12350	12350	12350	0
95	20241031	170200	399852620	12350	12350	12350	12350	0
96	20241031	170100	399852620	12350	12350	12350	12350	0
97	20241031	170000	399852620	12350	12350	12350	12350	0
98	20241031	165900	399852620	12350	12350	12350	12350	0
99	20241031	165800	399852620	12350	12350	12350	12350	0
100	20241031	165700	399852620	12350	12350	12350	12350	0
101	20241031	165600	399852620	12350	12350	12350	12350	0
102	20241031	165500	399852620	12350	12350	12350	12350	0
103	20241031	165400	399852620	12350	12350	12350	12350	0
104	20241031	165300	399852620	12350	12350	12350	12350	0
105	20241031	165200	399852620	12350	12350	12350	12350	0
106	20241031	165100	399852620	12350	12350	12350	12350	0
107	20241031	165000	399852620	12350	12350	12350	12350	0
108	20241031	164900	399852620	12350	12350	12350	12350	0
109	20241031	164800	399852620	12350	12350	12350	12350	0
110	20241031	164700	399852620	12350	12350	12350	12350	0
111	20241031	164600	399852620	12350	12350	12350	12350	0
112	20241031	164500	399852620	12350	12350	12350	12350	0
113	20241031	164400	399852620	12350	12350	12350	12350	0
114	20241031	164300	399852620	12350	12350	12350	12350	0
115	20241031	164200	399852620	12350	12350	12350	12350	0
116	20241031	164100	399852620	12350	12350	12350	12350	0
117	20241031	164000	399852620	12350	12350	12350	12350	0
118	20241031	163900	399852620	12350	12350	12350	12350	0
119	20241031	163800	399852620	12350	12350	12350	12350	0
120	20241031	163700	399852620	12350	12350	12350	12350	0
121	20241031	163600	399852620	12350	12350	12350	12350	0
122	20241031	163500	399852620	12350	12350	12350	12350	531
123	20241031	163400	399852620	12350	12350	12350	12350	0
124	20241031	163300	399852620	12350	12350	12350	12350	0
125	20241031	163200	399852620	12350	12350	12350	12350	0
126	20241031	163100	399852620	12350	12350	12350	12350	0
127	20241031	163000	399852620	12350	12350	12350	12350	0
128	20241031	162900	399852620	12350	12350	12350	12350	0
129	20241031	162800	399852620	12350	12350	12350	12350	0
130	20241031	162700	399852620	12350	12350	12350	12350	0
131	20241031	162600	399852620	12350	12350	12350	12350	0
132	20241031	162500	399852620	12350	12350	12350	12350	0
133	20241031	162400	399852620	12350	12350	12350	12350	0
134	20241031	162300	399852620	12350	12350	12350	12350	0
135	20241031	162200	399852620	12350	12350	12350	12350	0
136	20241031	162100	399852620	12350	12350	12350	12350	0
137	20241031	162000	399852620	12350	12350	12350	12350	0
138	20241031	161900	399852620	12350	12350	12350	12350	0
139	20241031	161800	399852620	12350	12350	12350	12350	0
140	20241031	161700	399852620	12350	12350	12350	12350	0
141	20241031	161600	399852620	12350	12350	12350	12350	0
142	20241031	161500	399852620	12350	12350	12350	12350	0
143	20241031	161400	399852620	12350	12350	12350	12350	0
144	20241031	161300	399852620	12350	12350	12350	12350	0
145	20241031	161200	399852620	12350	12350	12350	12350	0
146	20241031	161100	399852620	12350	12350	12350	12350	0
147	20241031	161000	399852620	12350	12350	12350	12350	0
148	20241031	160900	399852620	12350	12350	12350	12350	0
149	20241031	160800	399852620	12350	12350	12350	12350	0
150	20241031	160700	399852620	12350	12350	12350	12350	0
151	20241031	160600	399852620	12350	12350	12350	12350	0
152	20241031	160500	399852620	12350	12350	12350	12350	531
153	20241031	160400	399852620	12350	12350	12350	12350	0
154	20241031	160300	399852620	12350	12350	12350	12350	0
155	20241031	160200	399852620	12350	12350	12350	12350	0
156	20241031	160100	399852620	12350	12350	12350	12350	0
157	20241031	160000	399852620	12350	12350	12350	12350	0
158	20241031	155900	399852620	12350	12350	12350	12350	0
159	20241031	155800	399852620	12350	12350	12350	12350	0
160	20241031	155700	399852620	12350	12350	12350	12350	0
161	20241031	155600	399852620	12350	12350	12350	12350	0
162	20241031	155500	399852620	12350	12350	12350	12350	0
163	20241031	155400	399852620	12350	12350	12350	12350	0
164	20241031	155300	399852620	12350	12350	12350	12350	0
165	20241031	155200	399852620	12350	12350	12350	12350	0
166	20241031	155100	399852620	12350	12350	12350	12350	0
167	20241031	155000	399852620	12350	12350	12350	12350	0
168	20241031	154900	399852620	12350	12350	12350	12350	0
169	20241031	154800	399852620	12350	12350	12350	12350	0
170	20241031	154700	399852620	12350	12350	12350	12350	0
171	20241031	154600	399852620	12350	12350	12350	12350	0
172	20241031	154500	399852620	12350	12350	12350	12350	0
173	20241031	154400	399852620	12350	12350	12350	12350	0
174	20241031	154300	399852620	12350	12350	12350	12350	0
175	20241031	154200	399852620	12350	12350	12350	12350	0
176	20241031	154100	399852620	12350	12350	12350	12350	0
177	20241031	154000	399852620	12350	12350	12350	12350	0
178	20241031	153900	399852620	12350	12350	12350	12350	0
179	20241031	153800	399852620	12350	12350	12350	12350	0
180	20241031	153700	399852620	12350	12350	12350	12350	0
181	20241031	153600	399852620	12350	12350	12350	12350	0
182	20241031	153500	399852620	12350	12350	12350	12350	531
183	20241031	153400	399852620	12350	12350	12350	12350	0
184	20241031	153300	399852620	12350	12350	12350	12350	0
185	20241031	153200	399852620	12350	12350	12350	12350	0
186	20241031	153100	399852620	12350	12350	12350	12350	0
187	20241031	153000	399852620	12350	12350	12350	12350	531
188	20241031	152900	393294770	12360	12360	12360	12360	0
189	20241031	152800	393294770	12360	12360	12360	12360	0
190	20241031	152700	393294770	12360	12360	12360	12360	0
191	20241031	152600	393294770	12360	12360	12360	12360	0
192	20241031	152500	393294770	12360	12360	12360	12360	0
193	20241031	152400	393294770	12360	12360	12360	12360	0
194	20241031	152300	393294770	12360	12360	12360	12360	0
195	20241031	152200	393294770	12360	12360	12360	12360	0
196	20241031	152100	393294770	12360	12360	12360	12360	0
197	20241031	152000	393294770	12360	12360	12360	12360	0
198	20241031	151900	393294770	12360	12310	12360	12290	179
199	20241031	151800	391091010	12320	12290	12320	12290	859
200	20241031	151700	380533590	12290	12290	12290	12290	0
201	20241031	151600	380533590	12290	12290	12290	12290	168
202	20241031	151500	378468870	12300	12300	12300	12300	0
203	20241031	151400	378468870	12300	12300	12300	12300	0
204	20241031	151300	378468870	12300	12310	12320	12300	1003
205	20241031	151200	366131920	12310	12300	12340	12300	6
206	20241031	151100	366058020	12330	12300	12370	12300	709
207	20241031	151000	357315440	12290	12270	12290	12270	178
208	20241031	150900	355127840	12260	12320	12320	12260	2004
209	20241031	150800	330508480	12340	12340	12340	12340	0
210	20241031	150700	330508480	12340	12340	12340	12340	0
211	20241031	150600	330508480	12340	12340	12340	12340	0
212	20241031	150500	330508480	12340	12340	12340	12340	0
213	20241031	150400	330508480	12340	12340	12340	12340	0
214	20241031	150300	330508480	12340	12340	12340	12340	0
215	20241031	150200	330508480	12340	12340	12340	12340	0
216	20241031	150100	330508480	12340	12340	12340	12340	0
217	20241031	150000	330508480	12340	12340	12340	12340	1
218	20241031	145900	330496140	12340	12340	12340	12340	0
219	20241031	145800	330496140	12340	12340	12340	12340	1108
220	20241031	145700	316823420	12340	12340	12340	12340	2
221	20241031	145600	316798740	12340	12340	12340	12340	1
222	20241031	145500	316786400	12340	12340	12340	12340	19
223	20241031	145400	316551940	12340	12340	12340	12310	555
224	20241031	145300	309715170	12340	12340	12370	12340	220
225	20241031	145200	306999720	12340	12340	12340	12340	0
226	20241031	145100	306999720	12340	12340	12340	12340	0
227	20241031	145000	306999720	12340	12340	12340	12340	0
228	20241031	144900	306999720	12340	12340	12340	12330	2163
229	20241031	144800	280326290	12370	12370	12370	12370	100
230	20241031	144700	279089290	12380	12380	12380	12380	12
231	20241031	144600	278940730	12380	12380	12380	12380	100
232	20241031	144500	277702730	12420	12420	12420	12420	0
233	20241031	144400	277702730	12420	12420	12420	12420	0
234	20241031	144300	277702730	12420	12420	12420	12420	0
235	20241031	144200	277702730	12420	12420	12420	12420	0
236	20241031	144100	277702730	12420	12420	12420	12420	0
237	20241031	144000	277702730	12420	12400	12420	12400	53
238	20241031	143900	277044490	12410	12410	12410	12410	0
239	20241031	143800	277044490	12410	12410	12410	12410	0
240	20241031	143700	277044490	12410	12400	12410	12400	22
241	20241031	143600	276771480	12410	12400	12410	12400	7
242	20241031	143500	276684670	12390	12390	12390	12390	0
243	20241031	143400	276684670	12390	12390	12390	12390	0
244	20241031	143300	276684670	12390	12390	12390	12390	15
245	20241031	143200	276498820	12390	12390	12390	12390	0
246	20241031	143100	276498820	12390	12390	12390	12390	0
247	20241031	143000	276498820	12390	12390	12390	12390	0
248	20241031	142900	276498820	12390	12390	12390	12390	0
249	20241031	142800	276498820	12390	12390	12390	12380	91
250	20241031	142700	275371560	12390	12390	12390	12390	0
251	20241031	142600	275371560	12390	12390	12390	12390	5
252	20241031	142500	275309610	12410	12410	12410	12410	0
253	20241031	142400	275309610	12410	12410	12410	12410	0
254	20241031	142300	275309610	12410	12410	12410	12410	0
255	20241031	142200	275309610	12410	12410	12410	12410	0
256	20241031	142100	275309610	12410	12410	12410	12410	0
257	20241031	142000	275309610	12410	12410	12410	12410	0
258	20241031	141900	275309610	12410	12410	12410	12410	0
259	20241031	141800	275309610	12410	12410	12410	12410	0
260	20241031	141700	275309610	12410	12400	12410	12400	13
261	20241031	141600	275148290	12410	12410	12410	12410	0
262	20241031	141500	275148290	12410	12410	12410	12410	0
263	20241031	141400	275148290	12410	12420	12420	12410	425
264	20241031	141300	269873570	12420	12420	12420	12420	0
265	20241031	141200	269873570	12420	12420	12420	12420	0
266	20241031	141100	269873570	12420	12420	12420	12420	0
267	20241031	141000	269873570	12420	12420	12420	12420	0
268	20241031	140900	269873570	12420	12420	12420	12420	0
269	20241031	140800	269873570	12420	12420	12420	12420	0
270	20241031	140700	269873570	12420	12420	12420	12420	2
271	20241031	140600	269848730	12420	12420	12420	12420	0
272	20241031	140500	269848730	12420	12420	12420	12420	0
273	20241031	140400	269848730	12420	12420	12420	12420	0
274	20241031	140300	269848730	12420	12420	12420	12420	0
275	20241031	140200	269848730	12420	12420	12420	12420	10
276	20241031	140100	269724530	12410	12410	12410	12410	100
277	20241031	140000	268483530	12410	12410	12410	12410	0
278	20241031	135900	268483530	12410	12410	12410	12410	30
279	20241031	135800	268111230	12420	12420	12420	12420	0
280	20241031	135700	268111230	12420	12420	12420	12420	0
281	20241031	135600	268111230	12420	12430	12430	12420	17
282	20241031	135500	267899930	12420	12420	12420	12420	0
283	20241031	135400	267899930	12420	12420	12420	12420	0
284	20241031	135300	267899930	12420	12420	12420	12420	2
285	20241031	135200	267875090	12430	12430	12430	12430	49
286	20241031	135100	267266020	12420	12420	12420	12420	0
287	20241031	135000	267266020	12420	12420	12420	12420	0
288	20241031	134900	267266020	12420	12420	12420	12420	174
289	20241031	134800	265104940	12410	12410	12410	12410	0
290	20241031	134700	265104940	12410	12410	12410	12410	0
291	20241031	134600	265104940	12410	12410	12410	12410	0
292	20241031	134500	265104940	12410	12410	12410	12410	100
293	20241031	134400	263863940	12410	12410	12410	12410	91
294	20241031	134300	262734630	12410	12410	12410	12410	22
295	20241031	134200	262461610	12410	12400	12410	12400	32
296	20241031	134100	262064520	12410	12410	12410	12410	0
297	20241031	134000	262064520	12410	12410	12410	12410	0
298	20241031	133900	262064520	12410	12410	12410	12410	0
299	20241031	133800	262064520	12410	12400	12410	12400	64
300	20241031	133700	261270300	12410	12410	12410	12410	0
301	20241031	133600	261270300	12410	12390	12410	12390	12
302	20241031	133500	261121510	12400	12400	12400	12400	0
303	20241031	133400	261121510	12400	12400	12400	12400	0
304	20241031	133300	261121510	12400	12400	12400	12400	0
305	20241031	133200	261121510	12400	12400	12400	12400	0
306	20241031	133100	261121510	12400	12400	12400	12400	0
307	20241031	133000	261121510	12400	12400	12400	12400	0
308	20241031	132900	261121510	12400	12400	12400	12400	0
309	20241031	132800	261121510	12400	12400	12400	12400	0
310	20241031	132700	261121510	12400	12400	12400	12400	0
311	20241031	132600	261121510	12400	12380	12400	12380	73
312	20241031	132500	260216830	12390	12380	12390	12380	21
313	20241031	132400	259956650	12390	12380	12390	12380	13
314	20241031	132300	259795590	12390	12390	12390	12390	0
315	20241031	132200	259795590	12390	12390	12390	12390	0
316	20241031	132100	259795590	12390	12390	12390	12390	0
317	20241031	132000	259795590	12390	12390	12390	12390	0
318	20241031	131900	259795590	12390	12390	12390	12390	0
319	20241031	131800	259795590	12390	12390	12390	12390	0
320	20241031	131700	259795590	12390	12390	12390	12390	0
321	20241031	131600	259795590	12390	12390	12390	12390	0
322	20241031	131500	259795590	12390	12390	12390	12390	0
323	20241031	131400	259795590	12390	12390	12390	12390	0
324	20241031	131300	259795590	12390	12370	12390	12370	2
325	20241031	131200	259770830	12390	12390	12390	12360	5
326	20241031	131100	259708930	12370	12370	12380	12370	177
327	20241031	131000	257517880	12370	12360	12370	12360	18
328	20241031	130900	257295390	12360	12360	12360	12360	0
329	20241031	130800	257295390	12360	12350	12360	12350	247
330	20241031	130700	254243540	12350	12340	12350	12340	101
331	20241031	130600	252997190	12340	12340	12340	12340	3
332	20241031	130500	252960170	12340	12340	12340	12340	0
333	20241031	130400	252960170	12340	12340	12340	12340	0
334	20241031	130300	252960170	12340	12350	12350	12340	18
335	20241031	130200	252737970	12360	12360	12360	12360	0
336	20241031	130100	252737970	12360	12360	12360	12360	0
337	20241031	130000	252737970	12360	12350	12360	12340	202
338	20241031	125900	250243270	12370	12370	12370	12370	0
339	20241031	125800	250243270	12370	12370	12370	12370	0
340	20241031	125700	250243270	12370	12360	12370	12350	415
341	20241031	125600	245113860	12370	12370	12370	12370	0
342	20241031	125500	245113860	12370	12370	12370	12370	0
343	20241031	125400	245113860	12370	12370	12370	12370	0
344	20241031	125300	245113860	12370	12370	12370	12370	0
345	20241031	125200	245113860	12370	12370	12370	12370	2
346	20241031	125100	245089120	12370	12370	12370	12370	50
347	20241031	125000	244470620	12370	12370	12370	12370	233
348	20241031	124900	241588410	12380	12380	12380	12380	0
349	20241031	124800	241588410	12380	12380	12380	12380	0
350	20241031	124700	241588410	12380	12370	12380	12370	85
351	20241031	124600	240536120	12370	12370	12370	12370	0
352	20241031	124500	240536120	12370	12370	12370	12370	0
353	20241031	124400	240536120	12370	12370	12370	12370	18
354	20241031	124300	240313460	12380	12370	12380	12370	242
355	20241031	124200	237319910	12370	12370	12370	12370	0
356	20241031	124100	237319910	12370	12340	12370	12340	946
357	20241031	124000	225640440	12330	12330	12330	12330	0
358	20241031	123900	225640440	12330	12330	12330	12330	0
359	20241031	123800	225640440	12330	12330	12330	12330	122
360	20241031	123700	224136180	12330	12330	12330	12330	0
361	20241031	123600	224136180	12330	12330	12330	12330	0
362	20241031	123500	224136180	12330	12330	12330	12330	0
363	20241031	123400	224136180	12330	12330	12330	12330	0
364	20241031	123300	224136180	12330	12330	12330	12330	0
365	20241031	123200	224136180	12330	12330	12330	12330	78
366	20241031	123100	223174440	12330	12330	12330	12330	0
367	20241031	123000	223174440	12330	12330	12330	12330	0
368	20241031	122900	223174440	12330	12330	12330	12330	1
369	20241031	122800	223162110	12330	12340	12340	12330	6
370	20241031	122700	223088080	12340	12340	12340	12340	0
371	20241031	122600	223088080	12340	12340	12340	12340	0
372	20241031	122500	223088080	12340	12340	12340	12340	0
373	20241031	122400	223088080	12340	12330	12350	12330	3
374	20241031	122300	223051060	12350	12350	12350	12350	0
375	20241031	122200	223051060	12350	12350	12350	12350	0
376	20241031	122100	223051060	12350	12350	12350	12320	220
377	20241031	122000	220338420	12350	12350	12350	12350	0
378	20241031	121900	220338420	12350	12350	12350	12350	0
379	20241031	121800	220338420	12350	12350	12350	12350	0
380	20241031	121700	220338420	12350	12350	12350	12350	0
381	20241031	121600	220338420	12350	12350	12350	12350	0
382	20241031	121500	220338420	12350	12350	12350	12350	0
383	20241031	121400	220338420	12350	12350	12350	12350	0
384	20241031	121300	220338420	12350	12350	12350	12350	0
385	20241031	121200	220338420	12350	12350	12350	12350	0
386	20241031	121100	220338420	12350	12350	12350	12350	0
387	20241031	121000	220338420	12350	12350	12350	12350	0
388	20241031	120900	220338420	12350	12360	12360	12340	4
389	20241031	120800	220289010	12330	12330	12330	12330	1
390	20241031	120700	220276680	12350	12350	12350	12350	0
391	20241031	120600	220276680	12350	12350	12350	12350	1
392	20241031	120500	220264330	12360	12330	12360	12330	330
393	20241031	120400	216189740	12320	12300	12320	12300	133
394	20241031	120300	214551240	12300	12300	12300	12300	0
395	20241031	120200	214551240	12300	12300	12300	12300	0
396	20241031	120100	214551240	12300	12300	12300	12300	0
397	20241031	120000	214551240	12300	12300	12300	12300	37
398	20241031	115900	214096140	12300	12300	12300	12300	0
399	20241031	115800	214096140	12300	12300	12300	12300	0
400	20241031	115700	214096140	12300	12300	12300	12300	0
401	20241031	115600	214096140	12300	12300	12300	12300	50
402	20241031	115500	213481140	12310	12330	12330	12310	115
403	20241031	115400	212065160	12340	12340	12340	12330	3
404	20241031	115300	212028150	12320	12320	12320	12320	34
405	20241031	115200	211609270	12320	12320	12320	12320	0
406	20241031	115100	211609270	12320	12320	12320	12320	0
407	20241031	115000	211609270	12320	12320	12320	12320	0
408	20241031	114900	211609270	12320	12320	12320	12320	0
409	20241031	114800	211609270	12320	12320	12320	12320	0
410	20241031	114700	211609270	12320	12320	12320	12320	1
411	20241031	114600	211596950	12300	12300	12300	12300	0
412	20241031	114500	211596950	12300	12300	12300	12300	0
413	20241031	114400	211596950	12300	12300	12300	12300	0
414	20241031	114300	211596950	12300	12300	12300	12300	0
415	20241031	114200	211596950	12300	12300	12300	12300	0
416	20241031	114100	211596950	12300	12300	12300	12300	0
417	20241031	114000	211596950	12300	12300	12300	12300	0
418	20241031	113900	211596950	12300	12300	12300	12300	0
419	20241031	113800	211596950	12300	12300	12300	12300	0
420	20241031	113700	211596950	12300	12300	12300	12300	0
421	20241031	113600	211596950	12300	12300	12300	12300	0
422	20241031	113500	211596950	12300	12300	12300	12300	0
423	20241031	113400	211596950	12300	12300	12300	12300	0
424	20241031	113300	211596950	12300	12300	12300	12300	0
425	20241031	113200	211596950	12300	12300	12300	12300	0
426	20241031	113100	211596950	12300	12300	12300	12300	0
427	20241031	113000	211596950	12300	12300	12300	12300	271
428	20241031	112900	208263650	12290	12290	12290	12290	0
429	20241031	112800	208263650	12290	12290	12290	12290	0
430	20241031	112700	208263650	12290	12290	12290	12290	0
431	20241031	112600	208263650	12290	12290	12290	12290	0
432	20241031	112500	208263650	12290	12290	12290	12290	0
433	20241031	112400	208263650	12290	12290	12290	12290	110
434	20241031	112300	206911750	12300	12300	12300	12300	0
435	20241031	112200	206911750	12300	12300	12300	12300	32
436	20241031	112100	206518150	12300	12300	12300	12300	0
437	20241031	112000	206518150	12300	12300	12300	12300	170
438	20241031	111900	204427150	12300	12300	12300	12300	125
439	20241031	111800	202889650	12300	12300	12300	12300	0
440	20241031	111700	202889650	12300	12300	12300	12300	0
441	20241031	111600	202889650	12300	12300	12300	12300	0
442	20241031	111500	202889650	12300	12300	12300	12300	101
443	20241031	111400	201647350	12310	12310	12310	12310	0
444	20241031	111300	201647350	12310	12310	12310	12310	0
445	20241031	111200	201647350	12310	12310	12310	12310	0
446	20241031	111100	201647350	12310	12310	12310	12310	0
447	20241031	111000	201647350	12310	12310	12310	12310	46
448	20241031	110900	201081090	12310	12310	12310	12310	80
449	20241031	110800	200096290	12310	12310	12310	12310	0
450	20241031	110700	200096290	12310	12310	12310	12310	0
451	20241031	110600	200096290	12310	12310	12310	12310	0
452	20241031	110500	200096290	12310	12310	12310	12310	0
453	20241031	110400	200096290	12310	12310	12310	12310	10
454	20241031	110300	199973190	12320	12320	12320	12300	206
455	20241031	110200	197437150	12330	12330	12330	12330	0
456	20241031	110100	197437150	12330	12320	12330	12320	2
457	20241031	110000	197412500	12330	12310	12330	12310	2
458	20241031	105900	197387860	12300	12300	12300	12300	0
459	20241031	105800	197387860	12300	12300	12300	12300	0
460	20241031	105700	197387860	12300	12320	12320	12300	116
461	20241031	105600	195960220	12330	12320	12330	12320	2
462	20241031	105500	195935570	12310	12310	12310	12310	0
463	20241031	105400	195935570	12310	12310	12310	12310	0
464	20241031	105300	195935570	12310	12310	12310	12310	50
465	20241031	105200	195320070	12340	12320	12340	12320	310
466	20241031	105100	191498570	12310	12310	12310	12310	0
467	20241031	105000	191498570	12310	12310	12310	12310	46
468	20241031	104900	190932310	12310	12310	12310	12310	0
469	20241031	104800	190932310	12310	12310	12310	12310	50
470	20241031	104700	190316810	12310	12310	12310	12310	0
471	20241031	104600	190316810	12310	12310	12310	12310	1
472	20241031	104500	190304500	12330	12330	12330	12330	0
473	20241031	104400	190304500	12330	12330	12330	12330	0
474	20241031	104300	190304500	12330	12330	12330	12330	0
475	20241031	104200	190304500	12330	12330	12330	12330	0
476	20241031	104100	190304500	12330	12330	12330	12330	0
477	20241031	104000	190304500	12330	12330	12330	12330	339
478	20241031	103900	186124630	12340	12350	12350	12340	251
479	20241031	103800	183026880	12350	12350	12350	12350	0
480	20241031	103700	183026880	12350	12350	12350	12350	0
481	20241031	103600	183026880	12350	12350	12350	12350	63
482	20241031	103500	182248830	12350	12350	12350	12350	0
483	20241031	103400	182248830	12350	12350	12350	12350	171
484	20241031	103300	180136980	12350	12350	12350	12350	0
485	20241031	103200	180136980	12350	12350	12350	12350	0
486	20241031	103100	180136980	12350	12320	12350	12320	466
487	20241031	103000	174388150	12320	12320	12320	12320	0
488	20241031	102900	174388150	12320	12320	12320	12320	2
489	20241031	102800	174363510	12330	12310	12330	12310	75
490	20241031	102700	173439560	12310	12310	12310	12310	1
491	20241031	102600	173427250	12310	12300	12330	12300	50
492	20241031	102500	172810970	12300	12300	12300	12300	0
493	20241031	102400	172810970	12300	12280	12310	12280	57
494	20241031	102300	172109490	12310	12280	12320	12280	1347
495	20241031	102200	155541300	12280	12280	12280	12280	37
496	20241031	102100	155086940	12270	12270	12270	12270	14
497	20241031	102000	154915160	12250	12250	12250	12250	0
498	20241031	101900	154915160	12250	12250	12250	12250	0
499	20241031	101800	154915160	12250	12250	12250	12250	120
500	20241031	101700	153445160	12270	12260	12270	12260	332
501	20241031	101600	149371620	12270	12270	12270	12270	0
502	20241031	101500	149371620	12270	12270	12270	12270	0
503	20241031	101400	149371620	12270	12240	12270	12240	2
504	20241031	101300	149347110	12270	12270	12270	12270	0
505	20241031	101200	149347110	12270	12270	12270	12270	0
506	20241031	101100	149347110	12270	12270	12270	12270	15
507	20241031	101000	149163060	12270	12260	12270	12260	15
508	20241031	100900	148979120	12260	12250	12260	12240	815
509	20241031	100800	139003160	12250	12260	12260	12250	221
510	20241031	100700	136295800	12260	12260	12260	12260	2
511	20241031	100600	136271280	12260	12260	12260	12260	1
512	20241031	100500	136259020	12250	12250	12250	12250	0
513	20241031	100400	136259020	12250	12250	12250	12250	90
514	20241031	100300	135156520	12240	12260	12260	12240	7
515	20241031	100200	135070760	12250	12250	12250	12250	284
516	20241031	100100	131591760	12260	12250	12260	12250	51
517	20241031	100000	130967000	12250	12250	12250	12250	1
518	20241031	095900	130954750	12280	12280	12280	12280	3
519	20241031	095800	130917910	12280	12280	12280	12280	0
520	20241031	095700	130917910	12280	12280	12280	12280	0
521	20241031	095600	130917910	12280	12280	12280	12280	0
522	20241031	095500	130917910	12280	12280	12280	12280	100
523	20241031	095400	129689910	12280	12280	12280	12280	0
524	20241031	095300	129689910	12280	12280	12280	12280	32
525	20241031	095200	129296950	12280	12280	12280	12280	0
526	20241031	095100	129296950	12280	12280	12280	12280	0
527	20241031	095000	129296950	12280	12280	12280	12280	0
528	20241031	094900	129296950	12280	12280	12280	12280	0
529	20241031	094800	129296950	12280	12260	12280	12260	50
530	20241031	094700	128683150	12280	12280	12280	12280	0
531	20241031	094600	128683150	12280	12280	12280	12280	0
532	20241031	094500	128683150	12280	12280	12280	12280	0
533	20241031	094400	128683150	12280	12250	12280	12250	88
534	20241031	094300	127602570	12230	12230	12230	12230	0
535	20241031	094200	127602570	12230	12250	12250	12230	3
536	20241031	094100	127565840	12250	12240	12250	12240	4
537	20241031	094000	127516870	12230	12230	12230	12230	0
538	20241031	093900	127516870	12230	12230	12230	12230	1
539	20241031	093800	127504640	12230	12220	12230	12220	332
540	20241031	093700	123447590	12230	12230	12230	12220	306
541	20241031	093600	119708180	12250	12260	12280	12220	320
542	20241031	093500	115793490	12280	12250	12280	12240	18
543	20241031	093400	115572610	12270	12250	12280	12230	362
544	20241031	093300	111136780	12250	12230	12250	12230	124
545	20241031	093200	109618710	12240	12230	12240	12220	450
546	20241031	093100	104115540	12240	12240	12240	12240	30
547	20241031	093000	103748340	12260	12240	12290	12220	511
548	20241031	092900	97488100	12290	12250	12290	12250	8
549	20241031	092800	97389970	12290	12280	12290	12250	7
550	20241031	092700	97304080	12290	12240	12290	12240	344
551	20241031	092600	93085800	12250	12240	12250	12240	3
552	20241031	092500	93049060	12250	12240	12250	12240	16
553	20241031	092400	92853070	12280	12280	12280	12280	0
554	20241031	092300	92853070	12280	12280	12280	12280	0
555	20241031	092200	92853070	12280	12280	12280	12280	0
556	20241031	092100	92853070	12280	12230	12280	12220	309
557	20241031	092000	89073700	12230	12250	12250	12230	303
558	20241031	091900	85367710	12290	12290	12290	12290	0
559	20241031	091800	85367710	12290	12290	12290	12290	0
560	20241031	091700	85367710	12290	12260	12290	12250	33
561	20241031	091600	84963110	12240	12230	12270	12230	32
562	20241031	091500	84570920	12240	12220	12240	12220	173
563	20241031	091400	82456840	12220	12210	12230	12210	321
564	20241031	091300	78534140	12220	12230	12230	12180	2338
565	20241031	091200	49971210	12240	12290	12290	12240	312
566	20241031	091100	46151830	12300	12300	12300	12300	0
567	20241031	091000	46151830	12300	12300	12300	12300	123
568	20241031	090900	44638930	12300	12280	12300	12280	400
569	20241031	090800	39724770	12280	12290	12290	12240	324
570	20241031	090700	35755920	12240	12260	12260	12240	1120
571	20241031	090600	22037590	12250	12260	12260	12250	400
572	20241031	090500	17135590	12250	12260	12260	12250	130
573	20241031	090400	15542090	12260	12260	12260	12260	130
574	20241031	090300	13948290	12250	12300	12300	12250	363
575	20241031	090200	9495740	12300	12300	12300	12300	590
576	20241031	090100	2238740	12340	12340	12340	12340	1
577	20241031	090000	2226400	12350	12370	12370	12350	180