KissMeData/134790/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202600	202153000	29600	29600	29600	29600	16
3	20241031	202500	202153000	29600	29600	29600	29600	0
4	20241031	202400	202153000	29600	29600	29600	29600	0
5	20241031	202300	202153000	29600	29600	29600	29600	0
6	20241031	202200	202153000	29600	29600	29600	29600	0
7	20241031	202100	202153000	29600	29600	29600	29600	0
8	20241031	202000	202153000	29600	29600	29600	29600	0
9	20241031	201900	202153000	29600	29600	29600	29600	0
10	20241031	201800	202153000	29600	29600	29600	29600	0
11	20241031	201700	202153000	29600	29600	29600	29600	0
12	20241031	201600	202153000	29600	29600	29600	29600	0
13	20241031	201500	202153000	29600	29600	29600	29600	0
14	20241031	201400	202153000	29600	29600	29600	29600	0
15	20241031	201300	202153000	29600	29600	29600	29600	0
16	20241031	201200	202153000	29600	29600	29600	29600	0
17	20241031	201100	202153000	29600	29600	29600	29600	0
18	20241031	201000	202153000	29600	29600	29600	29600	0
19	20241031	200900	202153000	29600	29600	29600	29600	0
20	20241031	200800	202153000	29600	29600	29600	29600	0
21	20241031	200700	202153000	29600	29600	29600	29600	0
22	20241031	200600	202153000	29600	29600	29600	29600	0
23	20241031	200500	202153000	29600	29600	29600	29600	0
24	20241031	200400	202153000	29600	29600	29600	29600	0
25	20241031	200300	202153000	29600	29600	29600	29600	0
26	20241031	200200	202153000	29600	29600	29600	29600	0
27	20241031	200100	202153000	29600	29600	29600	29600	0
28	20241031	200000	202153000	29600	29600	29600	29600	0
29	20241031	195900	202153000	29600	29600	29600	29600	0
30	20241031	195800	202153000	29600	29600	29600	29600	0
31	20241031	195700	202153000	29600	29600	29600	29600	0
32	20241031	195600	202153000	29600	29600	29600	29600	16
33	20241031	195500	202153000	29600	29600	29600	29600	0
34	20241031	195400	202153000	29600	29600	29600	29600	0
35	20241031	195300	202153000	29600	29600	29600	29600	0
36	20241031	195200	202153000	29600	29600	29600	29600	0
37	20241031	195100	202153000	29600	29600	29600	29600	0
38	20241031	195000	202153000	29600	29600	29600	29600	0
39	20241031	194900	202153000	29600	29600	29600	29600	0
40	20241031	194800	202153000	29600	29600	29600	29600	0
41	20241031	194700	202153000	29600	29600	29600	29600	0
42	20241031	194600	202153000	29600	29600	29600	29600	0
43	20241031	194500	202153000	29600	29600	29600	29600	0
44	20241031	194400	202153000	29600	29600	29600	29600	0
45	20241031	194300	202153000	29600	29600	29600	29600	0
46	20241031	194200	202153000	29600	29600	29600	29600	0
47	20241031	194100	202153000	29600	29600	29600	29600	0
48	20241031	194000	202153000	29600	29600	29600	29600	0
49	20241031	193900	202153000	29600	29600	29600	29600	0
50	20241031	193800	202153000	29600	29600	29600	29600	0
51	20241031	193700	202153000	29600	29600	29600	29600	0
52	20241031	193600	202153000	29600	29600	29600	29600	0
53	20241031	193500	202153000	29600	29600	29600	29600	0
54	20241031	193400	202153000	29600	29600	29600	29600	0
55	20241031	193300	202153000	29600	29600	29600	29600	0
56	20241031	193200	202153000	29600	29600	29600	29600	0
57	20241031	193100	202153000	29600	29600	29600	29600	0
58	20241031	193000	202153000	29600	29600	29600	29600	0
59	20241031	192900	202153000	29600	29600	29600	29600	0
60	20241031	192800	202153000	29600	29600	29600	29600	0
61	20241031	192700	202153000	29600	29600	29600	29600	0
62	20241031	192600	202153000	29600	29600	29600	29600	16
63	20241031	192500	202153000	29600	29600	29600	29600	0
64	20241031	192400	202153000	29600	29600	29600	29600	0
65	20241031	192300	202153000	29600	29600	29600	29600	0
66	20241031	192200	202153000	29600	29600	29600	29600	0
67	20241031	192100	202153000	29600	29600	29600	29600	0
68	20241031	192000	202153000	29600	29600	29600	29600	0
69	20241031	191900	202153000	29600	29600	29600	29600	0
70	20241031	191800	202153000	29600	29600	29600	29600	0
71	20241031	191700	202153000	29600	29600	29600	29600	0
72	20241031	191600	202153000	29600	29600	29600	29600	0
73	20241031	191500	202153000	29600	29600	29600	29600	0
74	20241031	191400	202153000	29600	29600	29600	29600	0
75	20241031	191300	202153000	29600	29600	29600	29600	0
76	20241031	191200	202153000	29600	29600	29600	29600	0
77	20241031	191100	202153000	29600	29600	29600	29600	0
78	20241031	191000	202153000	29600	29600	29600	29600	0
79	20241031	190900	202153000	29600	29600	29600	29600	0
80	20241031	190800	202153000	29600	29600	29600	29600	0
81	20241031	190700	202153000	29600	29600	29600	29600	0
82	20241031	190600	202153000	29600	29600	29600	29600	0
83	20241031	190500	202153000	29600	29600	29600	29600	0
84	20241031	190400	202153000	29600	29600	29600	29600	0
85	20241031	190300	202153000	29600	29600	29600	29600	0
86	20241031	190200	202153000	29600	29600	29600	29600	0
87	20241031	190100	202153000	29600	29600	29600	29600	0
88	20241031	190000	202153000	29600	29600	29600	29600	0
89	20241031	185900	202153000	29600	29600	29600	29600	0
90	20241031	185800	202153000	29600	29600	29600	29600	0
91	20241031	185700	202153000	29600	29600	29600	29600	0
92	20241031	185600	202153000	29600	29600	29600	29600	16
93	20241031	185500	202153000	29600	29600	29600	29600	0
94	20241031	185400	202153000	29600	29600	29600	29600	0
95	20241031	185300	202153000	29600	29600	29600	29600	0
96	20241031	185200	202153000	29600	29600	29600	29600	0
97	20241031	185100	202153000	29600	29600	29600	29600	0
98	20241031	185000	202153000	29600	29600	29600	29600	0
99	20241031	184900	202153000	29600	29600	29600	29600	0
100	20241031	184800	202153000	29600	29600	29600	29600	0
101	20241031	184700	202153000	29600	29600	29600	29600	0
102	20241031	184600	202153000	29600	29600	29600	29600	0
103	20241031	184500	202153000	29600	29600	29600	29600	0
104	20241031	184400	202153000	29600	29600	29600	29600	0
105	20241031	184300	202153000	29600	29600	29600	29600	0
106	20241031	184200	202153000	29600	29600	29600	29600	0
107	20241031	184100	202153000	29600	29600	29600	29600	0
108	20241031	184000	202153000	29600	29600	29600	29600	0
109	20241031	183900	202153000	29600	29600	29600	29600	0
110	20241031	183800	202153000	29600	29600	29600	29600	0
111	20241031	183700	202153000	29600	29600	29600	29600	0
112	20241031	183600	202153000	29600	29600	29600	29600	0
113	20241031	183500	202153000	29600	29600	29600	29600	0
114	20241031	183400	202153000	29600	29600	29600	29600	0
115	20241031	183300	202153000	29600	29600	29600	29600	0
116	20241031	183200	202153000	29600	29600	29600	29600	0
117	20241031	183100	202153000	29600	29600	29600	29600	0
118	20241031	183000	202153000	29600	29600	29600	29600	0
119	20241031	182900	202153000	29600	29600	29600	29600	0
120	20241031	182800	202153000	29600	29600	29600	29600	0
121	20241031	182700	202153000	29600	29600	29600	29600	0
122	20241031	182600	202153000	29600	29600	29600	29600	16
123	20241031	182500	202153000	29600	29600	29600	29600	0
124	20241031	182400	202153000	29600	29600	29600	29600	0
125	20241031	182300	202153000	29600	29600	29600	29600	0
126	20241031	182200	202153000	29600	29600	29600	29600	0
127	20241031	182100	202153000	29600	29600	29600	29600	0
128	20241031	182000	202153000	29600	29600	29600	29600	0
129	20241031	181900	202153000	29600	29600	29600	29600	0
130	20241031	181800	202153000	29600	29600	29600	29600	0
131	20241031	181700	202153000	29600	29600	29600	29600	0
132	20241031	181600	202153000	29600	29600	29600	29600	0
133	20241031	181500	202153000	29600	29600	29600	29600	0
134	20241031	181400	202153000	29600	29600	29600	29600	0
135	20241031	181300	202153000	29600	29600	29600	29600	0
136	20241031	181200	202153000	29600	29600	29600	29600	0
137	20241031	181100	202153000	29600	29600	29600	29600	0
138	20241031	181000	202153000	29600	29600	29600	29600	0
139	20241031	180900	202153000	29600	29600	29600	29600	0
140	20241031	180800	202153000	29600	29600	29600	29600	0
141	20241031	180700	202153000	29600	29600	29600	29600	0
142	20241031	180600	202153000	29600	29600	29600	29600	0
143	20241031	180500	202153000	29600	29600	29600	29600	0
144	20241031	180400	202153000	29600	29600	29600	29600	0
145	20241031	180300	202153000	29600	29600	29600	29600	0
146	20241031	180200	202153000	29600	29600	29600	29600	0
147	20241031	180100	202153000	29600	29600	29600	29600	0
148	20241031	180000	202153000	29600	29600	29600	29600	0
149	20241031	175900	202153000	29600	29600	29600	29600	0
150	20241031	175800	202153000	29600	29600	29600	29600	0
151	20241031	175700	202153000	29600	29600	29600	29600	0
152	20241031	175600	202153000	29600	29600	29600	29600	16
153	20241031	175500	202153000	29600	29600	29600	29600	0
154	20241031	175400	202153000	29600	29600	29600	29600	0
155	20241031	175300	202153000	29600	29600	29600	29600	0
156	20241031	175200	202153000	29600	29600	29600	29600	0
157	20241031	175100	202153000	29600	29600	29600	29600	0
158	20241031	175000	202153000	29600	29600	29600	29600	0
159	20241031	174900	202153000	29600	29600	29600	29600	0
160	20241031	174800	202153000	29600	29600	29600	29600	0
161	20241031	174700	202153000	29600	29600	29600	29600	0
162	20241031	174600	202153000	29600	29600	29600	29600	0
163	20241031	174500	202153000	29600	29600	29600	29600	0
164	20241031	174400	202153000	29600	29600	29600	29600	0
165	20241031	174300	202153000	29600	29600	29600	29600	0
166	20241031	174200	202153000	29600	29600	29600	29600	0
167	20241031	174100	202153000	29600	29600	29600	29600	0
168	20241031	174000	202153000	29600	29600	29600	29600	0
169	20241031	173900	202153000	29600	29600	29600	29600	0
170	20241031	173800	202153000	29600	29600	29600	29600	0
171	20241031	173700	202153000	29600	29600	29600	29600	0
172	20241031	173600	202153000	29600	29600	29600	29600	0
173	20241031	173500	202153000	29600	29600	29600	29600	0
174	20241031	173400	202153000	29600	29600	29600	29600	0
175	20241031	173300	202153000	29600	29600	29600	29600	0
176	20241031	173200	202153000	29600	29600	29600	29600	0
177	20241031	173100	202153000	29600	29600	29600	29600	0
178	20241031	173000	202153000	29600	29600	29600	29600	0
179	20241031	172900	202153000	29600	29600	29600	29600	0
180	20241031	172800	202153000	29600	29600	29600	29600	0
181	20241031	172700	202153000	29600	29600	29600	29600	0
182	20241031	172600	202153000	29600	29600	29600	29600	16
183	20241031	172500	202153000	29600	29600	29600	29600	0
184	20241031	172400	202153000	29600	29600	29600	29600	0
185	20241031	172300	202153000	29600	29600	29600	29600	0
186	20241031	172200	202153000	29600	29600	29600	29600	0
187	20241031	172100	202153000	29600	29600	29600	29600	0
188	20241031	172000	202153000	29600	29600	29600	29600	0
189	20241031	171900	202153000	29600	29600	29600	29600	0
190	20241031	171800	202153000	29600	29600	29600	29600	0
191	20241031	171700	202153000	29600	29600	29600	29600	0
192	20241031	171600	202153000	29600	29600	29600	29600	0
193	20241031	171500	202153000	29600	29600	29600	29600	0
194	20241031	171400	202153000	29600	29600	29600	29600	0
195	20241031	171300	202153000	29600	29600	29600	29600	0
196	20241031	171200	202153000	29600	29600	29600	29600	0
197	20241031	171100	202153000	29600	29600	29600	29600	0
198	20241031	171000	202153000	29600	29600	29600	29600	0
199	20241031	170900	202153000	29600	29600	29600	29600	0
200	20241031	170800	202153000	29600	29600	29600	29600	0
201	20241031	170700	202153000	29600	29600	29600	29600	0
202	20241031	170600	202153000	29600	29600	29600	29600	0
203	20241031	170500	202153000	29600	29600	29600	29600	0
204	20241031	170400	202153000	29600	29600	29600	29600	0
205	20241031	170300	202153000	29600	29600	29600	29600	0
206	20241031	170200	202153000	29600	29600	29600	29600	0
207	20241031	170100	202153000	29600	29600	29600	29600	0
208	20241031	170000	202153000	29600	29600	29600	29600	0
209	20241031	165900	202153000	29600	29600	29600	29600	0
210	20241031	165800	202153000	29600	29600	29600	29600	0
211	20241031	165700	202153000	29600	29600	29600	29600	0
212	20241031	165600	202153000	29600	29600	29600	29600	16
213	20241031	165500	202153000	29600	29600	29600	29600	0
214	20241031	165400	202153000	29600	29600	29600	29600	0
215	20241031	165300	202153000	29600	29600	29600	29600	0
216	20241031	165200	202153000	29600	29600	29600	29600	0
217	20241031	165100	202153000	29600	29600	29600	29600	0
218	20241031	165000	202153000	29600	29600	29600	29600	0
219	20241031	164900	202153000	29600	29600	29600	29600	0
220	20241031	164800	202153000	29600	29600	29600	29600	0
221	20241031	164700	202153000	29600	29600	29600	29600	0
222	20241031	164600	202153000	29600	29600	29600	29600	0
223	20241031	164500	202153000	29600	29600	29600	29600	0
224	20241031	164400	202153000	29600	29600	29600	29600	0
225	20241031	164300	202153000	29600	29600	29600	29600	0
226	20241031	164200	202153000	29600	29600	29600	29600	0
227	20241031	164100	202153000	29600	29600	29600	29600	0
228	20241031	164000	202153000	29600	29600	29600	29600	0
229	20241031	163900	202153000	29600	29600	29600	29600	0
230	20241031	163800	202153000	29600	29600	29600	29600	0
231	20241031	163700	202153000	29600	29600	29600	29600	0
232	20241031	163600	202153000	29600	29600	29600	29600	0
233	20241031	163500	202153000	29600	29600	29600	29600	0
234	20241031	163400	202153000	29600	29600	29600	29600	0
235	20241031	163300	202153000	29600	29600	29600	29600	0
236	20241031	163200	202153000	29600	29600	29600	29600	0
237	20241031	163100	202153000	29600	29600	29600	29600	0
238	20241031	163000	202153000	29600	29600	29600	29600	0
239	20241031	162900	202153000	29600	29600	29600	29600	0
240	20241031	162800	202153000	29600	29600	29600	29600	0
241	20241031	162700	202153000	29600	29600	29600	29600	0
242	20241031	162600	202153000	29600	29600	29600	29600	16
243	20241031	162500	202153000	29600	29600	29600	29600	0
244	20241031	162400	202153000	29600	29600	29600	29600	0
245	20241031	162300	202153000	29600	29600	29600	29600	0
246	20241031	162200	202153000	29600	29600	29600	29600	0
247	20241031	162100	202153000	29600	29600	29600	29600	0
248	20241031	162000	202153000	29600	29600	29600	29600	0
249	20241031	161900	202153000	29600	29600	29600	29600	0
250	20241031	161800	202153000	29600	29600	29600	29600	0
251	20241031	161700	202153000	29600	29600	29600	29600	0
252	20241031	161600	202153000	29600	29600	29600	29600	0
253	20241031	161500	202153000	29600	29600	29600	29600	0
254	20241031	161400	202153000	29600	29600	29600	29600	0
255	20241031	161300	202153000	29600	29600	29600	29600	0
256	20241031	161200	202153000	29600	29600	29600	29600	0
257	20241031	161100	202153000	29600	29600	29600	29600	0
258	20241031	161000	202153000	29600	29600	29600	29600	0
259	20241031	160900	202153000	29600	29600	29600	29600	0
260	20241031	160800	202153000	29600	29600	29600	29600	0
261	20241031	160700	202153000	29600	29600	29600	29600	0
262	20241031	160600	202153000	29600	29600	29600	29600	0
263	20241031	160500	202153000	29600	29600	29600	29600	0
264	20241031	160400	202153000	29600	29600	29600	29600	0
265	20241031	160300	202153000	29600	29600	29600	29600	0
266	20241031	160200	202153000	29600	29600	29600	29600	0
267	20241031	160100	202153000	29600	29600	29600	29600	0
268	20241031	160000	202153000	29600	29600	29600	29600	0
269	20241031	155900	202153000	29600	29600	29600	29600	0
270	20241031	155800	202153000	29600	29600	29600	29600	0
271	20241031	155700	202153000	29600	29600	29600	29600	0
272	20241031	155600	202153000	29600	29600	29600	29600	16
273	20241031	155500	202153000	29600	29600	29600	29600	0
274	20241031	155400	202153000	29600	29600	29600	29600	0
275	20241031	155300	202153000	29600	29600	29600	29600	0
276	20241031	155200	202153000	29600	29600	29600	29600	0
277	20241031	155100	202153000	29600	29600	29600	29600	0
278	20241031	155000	202153000	29600	29600	29600	29600	0
279	20241031	154900	202153000	29600	29600	29600	29600	0
280	20241031	154800	202153000	29600	29600	29600	29600	0
281	20241031	154700	202153000	29600	29600	29600	29600	0
282	20241031	154600	202153000	29600	29600	29600	29600	0
283	20241031	154500	202153000	29600	29600	29600	29600	0
284	20241031	154400	202153000	29600	29600	29600	29600	0
285	20241031	154300	202153000	29600	29600	29600	29600	0
286	20241031	154200	202153000	29600	29600	29600	29600	0
287	20241031	154100	202153000	29600	29600	29600	29600	0
288	20241031	154000	202153000	29600	29600	29600	29600	0
289	20241031	153900	202153000	29600	29600	29600	29600	0
290	20241031	153800	202153000	29600	29600	29600	29600	0
291	20241031	153700	202153000	29600	29600	29600	29600	0
292	20241031	153600	202153000	29600	29600	29600	29600	0
293	20241031	153500	202153000	29600	29600	29600	29600	0
294	20241031	153400	202153000	29600	29600	29600	29600	0
295	20241031	153300	202153000	29600	29600	29600	29600	0
296	20241031	153200	202153000	29600	29600	29600	29600	0
297	20241031	153100	202153000	29600	29600	29600	29600	0
298	20241031	153000	202153000	29600	29600	29600	29600	16
299	20241031	152900	201679400	29600	29600	29600	29600	0
300	20241031	152800	201679400	29600	29600	29600	29600	0
301	20241031	152700	201679400	29600	29600	29600	29600	0
302	20241031	152600	201679400	29600	29600	29600	29600	0
303	20241031	152500	201679400	29600	29600	29600	29600	0
304	20241031	152400	201679400	29600	29600	29600	29600	0
305	20241031	152300	201679400	29600	29600	29600	29600	0
306	20241031	152200	201679400	29600	29600	29600	29600	0
307	20241031	152100	201679400	29600	29600	29600	29600	0
308	20241031	152000	201679400	29600	29600	29600	29600	0
309	20241031	151900	201679400	29600	29600	29600	29600	0
310	20241031	151800	201679400	29600	29600	29600	29600	7
311	20241031	151700	201472200	29450	29450	29450	29450	0
312	20241031	151600	201472200	29450	29450	29450	29450	0
313	20241031	151500	201472200	29450	29450	29450	29450	0
314	20241031	151400	201472200	29450	29450	29450	29450	0
315	20241031	151300	201472200	29450	29450	29450	29450	0
316	20241031	151200	201472200	29450	29450	29450	29450	0
317	20241031	151100	201472200	29450	29450	29450	29450	0
318	20241031	151000	201472200	29450	29450	29450	29450	0
319	20241031	150900	201472200	29450	29450	29450	29450	0
320	20241031	150800	201472200	29450	29450	29450	29450	0
321	20241031	150700	201472200	29450	29500	29500	29450	855
322	20241031	150600	176278250	29500	29500	29500	29500	0
323	20241031	150500	176278250	29500	29500	29500	29500	52
324	20241031	150400	174744250	29500	29500	29500	29500	0
325	20241031	150300	174744250	29500	29500	29500	29500	0
326	20241031	150200	174744250	29500	29500	29500	29500	0
327	20241031	150100	174744250	29500	29500	29500	29500	71
328	20241031	150000	172649750	29500	29500	29500	29500	0
329	20241031	145900	172649750	29500	29550	29550	29500	77
330	20241031	145800	170374450	29550	29550	29550	29550	88
331	20241031	145700	167774050	29600	29600	29600	29600	0
332	20241031	145600	167774050	29600	29600	29600	29600	0
333	20241031	145500	167774050	29600	29600	29600	29600	10
334	20241031	145400	167478050	29600	29600	29600	29600	0
335	20241031	145300	167478050	29600	29600	29600	29600	0
336	20241031	145200	167478050	29600	29600	29600	29600	0
337	20241031	145100	167478050	29600	29600	29600	29600	67
338	20241031	145000	165494850	29600	29600	29600	29600	60
339	20241031	144900	163718850	29600	29600	29600	29600	0
340	20241031	144800	163718850	29600	29600	29600	29600	104
341	20241031	144700	160640450	29550	29550	29550	29550	0
342	20241031	144600	160640450	29550	29550	29550	29550	0
343	20241031	144500	160640450	29550	29550	29550	29550	0
344	20241031	144400	160640450	29550	29550	29550	29550	0
345	20241031	144300	160640450	29550	29550	29550	29550	100
346	20241031	144200	157685450	29550	29550	29550	29550	118
347	20241031	144100	154198550	29600	29600	29600	29600	1
348	20241031	144000	154168950	29550	29550	29550	29550	0
349	20241031	143900	154168950	29550	29550	29550	29550	0
350	20241031	143800	154168950	29550	29550	29550	29550	0
351	20241031	143700	154168950	29550	29600	29600	29550	498
352	20241031	143600	139428800	29550	29550	29550	29550	0
353	20241031	143500	139428800	29550	29600	29600	29550	493
354	20241031	143400	124836950	29550	29550	29550	29550	0
355	20241031	143300	124836950	29550	29550	29550	29550	0
356	20241031	143200	124836950	29550	29550	29550	29550	0
357	20241031	143100	124836950	29550	29550	29550	29550	0
358	20241031	143000	124836950	29550	29550	29550	29550	0
359	20241031	142900	124836950	29550	29550	29550	29550	24
360	20241031	142800	124127750	29550	29550	29550	29550	26
361	20241031	142700	123359450	29550	29550	29550	29550	0
362	20241031	142600	123359450	29550	29550	29550	29550	21
363	20241031	142500	122738900	29550	29550	29550	29550	3
364	20241031	142400	122650250	29600	29600	29600	29600	0
365	20241031	142300	122650250	29600	29600	29600	29600	0
366	20241031	142200	122650250	29600	29600	29600	29600	0
367	20241031	142100	122650250	29600	29600	29600	29600	0
368	20241031	142000	122650250	29600	29600	29600	29600	0
369	20241031	141900	122650250	29600	29600	29600	29600	0
370	20241031	141800	122650250	29600	29600	29600	29600	0
371	20241031	141700	122650250	29600	29600	29600	29600	0
372	20241031	141600	122650250	29600	29600	29600	29600	20
373	20241031	141500	122058250	29600	29600	29600	29600	66
374	20241031	141400	120104650	29600	29600	29600	29600	0
375	20241031	141300	120104650	29600	29600	29600	29600	0
376	20241031	141200	120104650	29600	29600	29600	29600	0
377	20241031	141100	120104650	29600	29600	29600	29600	0
378	20241031	141000	120104650	29600	29600	29600	29600	0
379	20241031	140900	120104650	29600	29600	29600	29600	1
380	20241031	140800	120075050	29500	29500	29500	29500	0
381	20241031	140700	120075050	29500	29500	29500	29500	0
382	20241031	140600	120075050	29500	29500	29500	29500	0
383	20241031	140500	120075050	29500	29500	29500	29500	0
384	20241031	140400	120075050	29500	29500	29500	29500	0
385	20241031	140300	120075050	29500	29500	29500	29500	0
386	20241031	140200	120075050	29500	29500	29500	29500	0
387	20241031	140100	120075050	29500	29500	29500	29500	0
388	20241031	140000	120075050	29500	29500	29500	29500	0
389	20241031	135900	120075050	29500	29500	29500	29500	0
390	20241031	135800	120075050	29500	29500	29500	29500	4
391	20241031	135700	119957050	29600	29600	29600	29600	0
392	20241031	135600	119957050	29600	29600	29600	29600	1
393	20241031	135500	119927450	29600	29600	29600	29600	0
394	20241031	135400	119927450	29600	29600	29600	29600	4
395	20241031	135300	119809050	29600	29600	29600	29600	0
396	20241031	135200	119809050	29600	29600	29600	29600	0
397	20241031	135100	119809050	29600	29500	29600	29500	195
398	20241031	135000	114038050	29500	29500	29500	29500	0
399	20241031	134900	114038050	29500	29500	29500	29500	10
400	20241031	134800	113743050	29500	29500	29500	29500	0
401	20241031	134700	113743050	29500	29500	29500	29500	5
402	20241031	134600	113595550	29600	29600	29600	29600	0
403	20241031	134500	113595550	29600	29600	29600	29600	0
404	20241031	134400	113595550	29600	29600	29600	29600	0
405	20241031	134300	113595550	29600	29600	29600	29600	0
406	20241031	134200	113595550	29600	29600	29600	29600	0
407	20241031	134100	113595550	29600	29600	29600	29600	0
408	20241031	134000	113595550	29600	29600	29600	29600	0
409	20241031	133900	113595550	29600	29600	29600	29600	0
410	20241031	133800	113595550	29600	29600	29600	29600	0
411	20241031	133700	113595550	29600	29600	29600	29600	0
412	20241031	133600	113595550	29600	29600	29600	29600	0
413	20241031	133500	113595550	29600	29600	29600	29600	0
414	20241031	133400	113595550	29600	29600	29600	29600	0
415	20241031	133300	113595550	29600	29600	29600	29600	0
416	20241031	133200	113595550	29600	29600	29600	29600	10
417	20241031	133100	113299550	29450	29450	29450	29450	0
418	20241031	133000	113299550	29450	29450	29450	29450	0
419	20241031	132900	113299550	29450	29450	29450	29450	0
420	20241031	132800	113299550	29450	29550	29550	29450	140
421	20241031	132700	109171000	29600	29600	29600	29600	0
422	20241031	132600	109171000	29600	29600	29600	29600	0
423	20241031	132500	109171000	29600	29600	29600	29600	33
424	20241031	132400	108194200	29600	29600	29600	29600	0
425	20241031	132300	108194200	29600	29600	29600	29600	0
426	20241031	132200	108194200	29600	29600	29600	29600	0
427	20241031	132100	108194200	29600	29600	29600	29600	0
428	20241031	132000	108194200	29600	29600	29600	29600	10
429	20241031	131900	107898200	29600	29600	29600	29600	0
430	20241031	131800	107898200	29600	29600	29600	29600	35
431	20241031	131700	106862200	29550	29550	29550	29550	0
432	20241031	131600	106862200	29550	29550	29550	29550	0
433	20241031	131500	106862200	29550	29550	29550	29550	0
434	20241031	131400	106862200	29550	29550	29550	29550	0
435	20241031	131300	106862200	29550	29550	29550	29550	0
436	20241031	131200	106862200	29550	29550	29550	29550	0
437	20241031	131100	106862200	29550	29550	29550	29550	0
438	20241031	131000	106862200	29550	29550	29550	29550	0
439	20241031	130900	106862200	29550	29550	29550	29550	94
440	20241031	130800	104084500	29600	29600	29600	29600	5
441	20241031	130700	103936500	29600	29600	29600	29600	0
442	20241031	130600	103936500	29600	29600	29600	29600	10
443	20241031	130500	103640500	29600	29600	29600	29600	0
444	20241031	130400	103640500	29600	29600	29600	29600	0
445	20241031	130300	103640500	29600	29600	29600	29600	10
446	20241031	130200	103344500	29600	29600	29600	29600	0
447	20241031	130100	103344500	29600	29600	29600	29600	0
448	20241031	130000	103344500	29600	29600	29600	29600	0
449	20241031	125900	103344500	29600	29600	29600	29600	4
450	20241031	125800	103226100	29600	29600	29600	29600	0
451	20241031	125700	103226100	29600	29600	29600	29600	0
452	20241031	125600	103226100	29600	29600	29600	29600	4
453	20241031	125500	103107700	29550	29600	29600	29550	104
454	20241031	125400	100029800	29600	29600	29600	29600	0
455	20241031	125300	100029800	29600	29600	29600	29600	4
456	20241031	125200	99911400	29600	29600	29600	29600	0
457	20241031	125100	99911400	29600	29600	29600	29600	0
458	20241031	125000	99911400	29600	29600	29600	29600	0
459	20241031	124900	99911400	29600	29600	29600	29600	4
460	20241031	124800	99793000	29600	29600	29600	29600	0
461	20241031	124700	99793000	29600	29600	29600	29600	0
462	20241031	124600	99793000	29600	29600	29600	29600	3
463	20241031	124500	99704200	29600	29600	29600	29600	140
464	20241031	124400	95560200	29550	29500	29550	29500	106
465	20241031	124300	92430400	29550	29550	29550	29550	0
466	20241031	124200	92430400	29550	29550	29550	29550	4
467	20241031	124100	92312200	29550	29550	29550	29550	1
468	20241031	124000	92282650	29550	29550	29550	29550	0
469	20241031	123900	92282650	29550	29550	29550	29550	56
470	20241031	123800	90627850	29450	29450	29450	29450	200
471	20241031	123700	84737850	29450	29450	29450	29450	0
472	20241031	123600	84737850	29450	29450	29450	29450	0
473	20241031	123500	84737850	29450	29550	29550	29450	802
474	20241031	123400	61099850	29600	29600	29600	29600	0
475	20241031	123300	61099850	29600	29600	29600	29600	0
476	20241031	123200	61099850	29600	29600	29600	29600	8
477	20241031	123100	60863050	29600	29600	29600	29600	0
478	20241031	123000	60863050	29600	29600	29600	29600	0
479	20241031	122900	60863050	29600	29600	29600	29600	0
480	20241031	122800	60863050	29600	29600	29600	29600	4
481	20241031	122700	60744650	29600	29600	29600	29600	0
482	20241031	122600	60744650	29600	29600	29600	29600	0
483	20241031	122500	60744650	29600	29600	29600	29600	8
484	20241031	122400	60507850	29600	29600	29600	29600	0
485	20241031	122300	60507850	29600	29600	29600	29600	0
486	20241031	122200	60507850	29600	29600	29600	29600	118
487	20241031	122100	57015050	29600	29600	29600	29600	4
488	20241031	122000	56896650	29600	29600	29600	29600	0
489	20241031	121900	56896650	29600	29600	29600	29600	0
490	20241031	121800	56896650	29600	29600	29600	29600	3
491	20241031	121700	56807850	29600	29600	29600	29600	0
492	20241031	121600	56807850	29600	29600	29600	29600	2
493	20241031	121500	56748650	29600	29600	29600	29600	0
494	20241031	121400	56748650	29600	29600	29600	29600	4
495	20241031	121300	56630250	29600	29600	29600	29600	0
496	20241031	121200	56630250	29600	29600	29600	29600	0
497	20241031	121100	56630250	29600	29600	29600	29600	4
498	20241031	121000	56511850	29600	29600	29600	29600	0
499	20241031	120900	56511850	29600	29600	29600	29600	0
500	20241031	120800	56511850	29600	29600	29600	29600	0
501	20241031	120700	56511850	29600	29600	29600	29600	4
502	20241031	120600	56393450	29600	29600	29600	29600	0
503	20241031	120500	56393450	29600	29600	29600	29600	0
504	20241031	120400	56393450	29600	29600	29600	29600	4
505	20241031	120300	56275050	29600	29600	29600	29600	0
506	20241031	120200	56275050	29600	29600	29600	29600	0
507	20241031	120100	56275050	29600	29600	29600	29600	0
508	20241031	120000	56275050	29600	29600	29600	29600	4
509	20241031	115900	56156650	29600	29600	29600	29600	0
510	20241031	115800	56156650	29600	29600	29600	29600	0
511	20241031	115700	56156650	29600	29600	29600	29600	4
512	20241031	115600	56038250	29600	29600	29600	29600	0
513	20241031	115500	56038250	29600	29600	29600	29600	50
514	20241031	115400	54558250	29600	29600	29600	29600	4
515	20241031	115300	54439850	29600	29600	29600	29600	0
516	20241031	115200	54439850	29600	29600	29600	29600	0
517	20241031	115100	54439850	29600	29600	29600	29600	0
518	20241031	115000	54439850	29600	29600	29600	29600	3
519	20241031	114900	54351050	29600	29600	29600	29600	1
520	20241031	114800	54321450	29550	29550	29550	29550	0
521	20241031	114700	54321450	29550	29600	29600	29550	7
522	20241031	114600	54114400	29600	29600	29600	29600	0
523	20241031	114500	54114400	29600	29600	29600	29600	0
524	20241031	114400	54114400	29600	29600	29600	29600	0
525	20241031	114300	54114400	29600	29600	29600	29600	4
526	20241031	114200	53996000	29600	29600	29600	29600	0
527	20241031	114100	53996000	29600	29600	29600	29600	0
528	20241031	114000	53996000	29600	29600	29600	29600	4
529	20241031	113900	53877600	29600	29600	29600	29600	0
530	20241031	113800	53877600	29600	29600	29600	29600	0
531	20241031	113700	53877600	29600	29600	29600	29600	0
532	20241031	113600	53877600	29600	29600	29600	29600	3
533	20241031	113500	53788800	29550	29550	29550	29550	85
534	20241031	113400	51277050	29550	29550	29550	29550	0
535	20241031	113300	51277050	29550	29550	29550	29550	4
536	20241031	113200	51158850	29550	29550	29550	29550	0
537	20241031	113100	51158850	29550	29550	29550	29550	0
538	20241031	113000	51158850	29550	29550	29550	29550	0
539	20241031	112900	51158850	29550	29550	29550	29550	4
540	20241031	112800	51040650	29550	29550	29550	29550	0
541	20241031	112700	51040650	29550	29550	29550	29550	0
542	20241031	112600	51040650	29550	29550	29550	29550	4
543	20241031	112500	50922450	29550	29550	29550	29550	0
544	20241031	112400	50922450	29550	29550	29550	29550	0
545	20241031	112300	50922450	29550	29550	29550	29550	0
546	20241031	112200	50922450	29550	29550	29550	29550	3
547	20241031	112100	50833800	29550	29550	29550	29550	0
548	20241031	112000	50833800	29550	29550	29550	29550	0
549	20241031	111900	50833800	29550	29550	29550	29550	4
550	20241031	111800	50715600	29550	29550	29550	29550	96
551	20241031	111700	47878800	29600	29600	29600	29600	0
552	20241031	111600	47878800	29600	29600	29600	29600	0
553	20241031	111500	47878800	29600	29600	29600	29600	4
554	20241031	111400	47760400	29550	29550	29550	29550	8
555	20241031	111300	47524000	29600	29600	29600	29600	0
556	20241031	111200	47524000	29600	29600	29600	29600	4
557	20241031	111100	47405600	29500	29500	29500	29500	0
558	20241031	111000	47405600	29500	29500	29500	29500	0
559	20241031	110900	47405600	29500	29500	29500	29500	0
560	20241031	110800	47405600	29500	29500	29500	29500	0
561	20241031	110700	47405600	29500	29550	29550	29500	20
562	20241031	110600	46815050	29600	29600	29600	29600	0
563	20241031	110500	46815050	29600	29600	29600	29600	241
564	20241031	110400	39681450	29600	29600	29600	29600	0
565	20241031	110300	39681450	29600	29600	29600	29600	0
566	20241031	110200	39681450	29600	29600	29600	29600	0
567	20241031	110100	39681450	29600	29600	29600	29600	4
568	20241031	110000	39563050	29600	29600	29600	29600	0
569	20241031	105900	39563050	29600	29600	29600	29600	0
570	20241031	105800	39563050	29600	29600	29600	29600	4
571	20241031	105700	39444650	29600	29600	29600	29600	0
572	20241031	105600	39444650	29600	29600	29600	29600	0
573	20241031	105500	39444650	29600	29600	29600	29600	3
574	20241031	105400	39355850	29600	29600	29600	29600	0
575	20241031	105300	39355850	29600	29600	29600	29600	0
576	20241031	105200	39355850	29600	29600	29600	29600	0
577	20241031	105100	39355850	29600	29600	29600	29600	4
578	20241031	105000	39237450	29600	29600	29600	29600	0
579	20241031	104900	39237450	29600	29600	29600	29600	0
580	20241031	104800	39237450	29600	29600	29600	29600	4
581	20241031	104700	39119050	29600	29600	29600	29600	1
582	20241031	104600	39089450	29600	29600	29600	29600	0
583	20241031	104500	39089450	29600	29600	29600	29600	0
584	20241031	104400	39089450	29600	29600	29600	29600	4
585	20241031	104300	38971050	29600	29600	29600	29600	0
586	20241031	104200	38971050	29600	29600	29600	29600	0
587	20241031	104100	38971050	29600	29600	29600	29600	3
588	20241031	104000	38882250	29600	29600	29600	29600	0
589	20241031	103900	38882250	29600	29600	29600	29600	0
590	20241031	103800	38882250	29600	29600	29600	29600	0
591	20241031	103700	38882250	29600	29600	29600	29600	4
592	20241031	103600	38763850	29600	29600	29600	29600	0
593	20241031	103500	38763850	29600	29600	29600	29600	0
594	20241031	103400	38763850	29600	29600	29600	29600	4
595	20241031	103300	38645450	29550	29550	29550	29550	0
596	20241031	103200	38645450	29550	29550	29550	29550	0
597	20241031	103100	38645450	29550	29550	29550	29550	0
598	20241031	103000	38645450	29550	29550	29550	29550	16
599	20241031	102900	38172650	29550	29550	29550	29550	0
600	20241031	102800	38172650	29550	29550	29550	29550	0
601	20241031	102700	38172650	29550	29550	29550	29550	3
602	20241031	102600	38084000	29550	29550	29550	29550	5
603	20241031	102500	37936250	29550	29550	29550	29550	0
604	20241031	102400	37936250	29550	29550	29550	29550	0
605	20241031	102300	37936250	29550	29550	29550	29550	4
606	20241031	102200	37818050	29500	29500	29500	29500	2
607	20241031	102100	37759050	29550	29550	29550	29550	50
608	20241031	102000	36281550	29550	29550	29550	29550	4
609	20241031	101900	36163350	29550	29550	29550	29550	0
610	20241031	101800	36163350	29550	29550	29550	29550	0
611	20241031	101700	36163350	29550	29550	29550	29550	0
612	20241031	101600	36163350	29550	29550	29550	29550	4
613	20241031	101500	36045150	29550	29550	29550	29550	0
614	20241031	101400	36045150	29550	29550	29550	29550	0
615	20241031	101300	36045150	29550	29550	29550	29550	3
616	20241031	101200	35956500	29550	29550	29550	29550	0
617	20241031	101100	35956500	29550	29550	29550	29550	0
618	20241031	101000	35956500	29550	29550	29550	29550	0
619	20241031	100900	35956500	29550	29500	29550	29500	97
620	20241031	100800	33094800	29500	29500	29500	29500	0
621	20241031	100700	33094800	29500	29500	29500	29500	1
622	20241031	100600	33065300	29500	29500	29500	29500	4
623	20241031	100500	32947300	29500	29500	29500	29500	0
624	20241031	100400	32947300	29500	29500	29500	29500	0
625	20241031	100300	32947300	29500	29500	29500	29500	0
626	20241031	100200	32947300	29500	29500	29500	29500	4
627	20241031	100100	32829300	29500	29500	29500	29500	1
628	20241031	100000	32799800	29500	29500	29500	29500	0
629	20241031	095900	32799800	29500	29500	29500	29500	3
630	20241031	095800	32711300	29450	29450	29450	29450	3
631	20241031	095700	32622950	29500	29500	29500	29500	0
632	20241031	095600	32622950	29500	29500	29500	29500	4
633	20241031	095500	32504950	29450	29450	29450	29450	0
634	20241031	095400	32504950	29450	29450	29450	29450	0
635	20241031	095300	32504950	29450	29450	29450	29450	2
636	20241031	095200	32446050	29500	29500	29500	29500	4
637	20241031	095100	32328050	29450	29450	29450	29450	26
638	20241031	095000	31562350	29450	29450	29450	29450	15
639	20241031	094900	31120600	29500	29500	29500	29500	86
640	20241031	094800	28583600	29500	29500	29500	29500	0
641	20241031	094700	28583600	29500	29500	29500	29500	0
642	20241031	094600	28583600	29500	29500	29500	29500	0
643	20241031	094500	28583600	29500	29450	29500	29450	118
644	20241031	094400	25108350	29500	29500	29500	29500	1
645	20241031	094300	25078850	29500	29500	29500	29500	0
646	20241031	094200	25078850	29500	29500	29500	29500	4
647	20241031	094100	24960850	29500	29500	29500	29500	0
648	20241031	094000	24960850	29500	29500	29500	29500	1
649	20241031	093900	24931350	29500	29500	29500	29500	0
650	20241031	093800	24931350	29500	29500	29500	29500	4
651	20241031	093700	24813350	29500	29500	29500	29500	0
652	20241031	093600	24813350	29500	29500	29500	29500	0
653	20241031	093500	24813350	29500	29450	29500	29450	5
654	20241031	093400	24665900	29450	29450	29450	29450	390
655	20241031	093300	13180400	29500	29500	29500	29500	0
656	20241031	093200	13180400	29500	29500	29500	29500	19
657	20241031	093100	12619900	29550	29550	29550	29550	3
658	20241031	093000	12531250	29550	29550	29550	29550	0
659	20241031	092900	12531250	29550	29550	29550	29550	0
660	20241031	092800	12531250	29550	29550	29550	29550	4
661	20241031	092700	12413050	29550	29550	29550	29550	0
662	20241031	092600	12413050	29550	29550	29550	29550	0
663	20241031	092500	12413050	29550	29550	29550	29550	0
664	20241031	092400	12413050	29550	29550	29550	29550	4
665	20241031	092300	12294850	29500	29500	29500	29500	10
666	20241031	092200	11999850	29550	29550	29550	29550	0
667	20241031	092100	11999850	29550	29550	29550	29550	4
668	20241031	092000	11881650	29500	29500	29500	29500	0
669	20241031	091900	11881650	29500	29500	29500	29500	23
670	20241031	091800	11203150	29500	29500	29500	29500	1
671	20241031	091700	11173650	29550	29550	29550	29550	3
672	20241031	091600	11085000	29550	29550	29550	29550	0
673	20241031	091500	11085000	29550	29550	29550	29550	0
674	20241031	091400	11085000	29550	29550	29550	29550	4
675	20241031	091300	10966800	29500	29500	29500	29500	0
676	20241031	091200	10966800	29500	29500	29500	29500	0
677	20241031	091100	10966800	29500	29500	29500	29500	0
678	20241031	091000	10966800	29500	29500	29500	29500	2
679	20241031	090900	10907800	29500	29500	29500	29500	0
680	20241031	090800	10907800	29500	29450	29500	29450	32
681	20241031	090700	9965250	29500	29500	29500	29500	4
682	20241031	090600	9847250	29450	29500	29500	29450	147
683	20241031	090500	5517550	29550	29550	29550	29550	0
684	20241031	090400	5517550	29550	29550	29550	29550	3
685	20241031	090300	5428900	29450	29450	29450	29450	0
686	20241031	090200	5428900	29450	29450	29450	29450	85
687	20241031	090100	2925650	29550	29550	29550	29550	89
688	20241031	090000	295700	29550	29600	29600	29550	10