KissMeData/096240/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200900	186765800	15890	15890	15890	15890	435
3	20241031	200800	186765800	15890	15890	15890	15890	0
4	20241031	200700	186765800	15890	15890	15890	15890	0
5	20241031	200600	186765800	15890	15890	15890	15890	0
6	20241031	200500	186765800	15890	15890	15890	15890	0
7	20241031	200400	186765800	15890	15890	15890	15890	0
8	20241031	200300	186765800	15890	15890	15890	15890	0
9	20241031	200200	186765800	15890	15890	15890	15890	0
10	20241031	200100	186765800	15890	15890	15890	15890	0
11	20241031	200000	186765800	15890	15890	15890	15890	0
12	20241031	195900	186765800	15890	15890	15890	15890	0
13	20241031	195800	186765800	15890	15890	15890	15890	0
14	20241031	195700	186765800	15890	15890	15890	15890	0
15	20241031	195600	186765800	15890	15890	15890	15890	0
16	20241031	195500	186765800	15890	15890	15890	15890	0
17	20241031	195400	186765800	15890	15890	15890	15890	0
18	20241031	195300	186765800	15890	15890	15890	15890	0
19	20241031	195200	186765800	15890	15890	15890	15890	0
20	20241031	195100	186765800	15890	15890	15890	15890	0
21	20241031	195000	186765800	15890	15890	15890	15890	0
22	20241031	194900	186765800	15890	15890	15890	15890	0
23	20241031	194800	186765800	15890	15890	15890	15890	0
24	20241031	194700	186765800	15890	15890	15890	15890	0
25	20241031	194600	186765800	15890	15890	15890	15890	0
26	20241031	194500	186765800	15890	15890	15890	15890	0
27	20241031	194400	186765800	15890	15890	15890	15890	0
28	20241031	194300	186765800	15890	15890	15890	15890	0
29	20241031	194200	186765800	15890	15890	15890	15890	0
30	20241031	194100	186765800	15890	15890	15890	15890	0
31	20241031	194000	186765800	15890	15890	15890	15890	0
32	20241031	193900	186765800	15890	15890	15890	15890	435
33	20241031	193800	186765800	15890	15890	15890	15890	0
34	20241031	193700	186765800	15890	15890	15890	15890	0
35	20241031	193600	186765800	15890	15890	15890	15890	0
36	20241031	193500	186765800	15890	15890	15890	15890	0
37	20241031	193400	186765800	15890	15890	15890	15890	0
38	20241031	193300	186765800	15890	15890	15890	15890	0
39	20241031	193200	186765800	15890	15890	15890	15890	0
40	20241031	193100	186765800	15890	15890	15890	15890	0
41	20241031	193000	186765800	15890	15890	15890	15890	0
42	20241031	192900	186765800	15890	15890	15890	15890	0
43	20241031	192800	186765800	15890	15890	15890	15890	0
44	20241031	192700	186765800	15890	15890	15890	15890	0
45	20241031	192600	186765800	15890	15890	15890	15890	0
46	20241031	192500	186765800	15890	15890	15890	15890	0
47	20241031	192400	186765800	15890	15890	15890	15890	0
48	20241031	192300	186765800	15890	15890	15890	15890	0
49	20241031	192200	186765800	15890	15890	15890	15890	0
50	20241031	192100	186765800	15890	15890	15890	15890	0
51	20241031	192000	186765800	15890	15890	15890	15890	0
52	20241031	191900	186765800	15890	15890	15890	15890	0
53	20241031	191800	186765800	15890	15890	15890	15890	0
54	20241031	191700	186765800	15890	15890	15890	15890	0
55	20241031	191600	186765800	15890	15890	15890	15890	0
56	20241031	191500	186765800	15890	15890	15890	15890	0
57	20241031	191400	186765800	15890	15890	15890	15890	0
58	20241031	191300	186765800	15890	15890	15890	15890	0
59	20241031	191200	186765800	15890	15890	15890	15890	0
60	20241031	191100	186765800	15890	15890	15890	15890	0
61	20241031	191000	186765800	15890	15890	15890	15890	0
62	20241031	190900	186765800	15890	15890	15890	15890	435
63	20241031	190800	186765800	15890	15890	15890	15890	0
64	20241031	190700	186765800	15890	15890	15890	15890	0
65	20241031	190600	186765800	15890	15890	15890	15890	0
66	20241031	190500	186765800	15890	15890	15890	15890	0
67	20241031	190400	186765800	15890	15890	15890	15890	0
68	20241031	190300	186765800	15890	15890	15890	15890	0
69	20241031	190200	186765800	15890	15890	15890	15890	0
70	20241031	190100	186765800	15890	15890	15890	15890	0
71	20241031	190000	186765800	15890	15890	15890	15890	0
72	20241031	185900	186765800	15890	15890	15890	15890	0
73	20241031	185800	186765800	15890	15890	15890	15890	0
74	20241031	185700	186765800	15890	15890	15890	15890	0
75	20241031	185600	186765800	15890	15890	15890	15890	0
76	20241031	185500	186765800	15890	15890	15890	15890	0
77	20241031	185400	186765800	15890	15890	15890	15890	0
78	20241031	185300	186765800	15890	15890	15890	15890	0
79	20241031	185200	186765800	15890	15890	15890	15890	0
80	20241031	185100	186765800	15890	15890	15890	15890	0
81	20241031	185000	186765800	15890	15890	15890	15890	0
82	20241031	184900	186765800	15890	15890	15890	15890	0
83	20241031	184800	186765800	15890	15890	15890	15890	0
84	20241031	184700	186765800	15890	15890	15890	15890	0
85	20241031	184600	186765800	15890	15890	15890	15890	0
86	20241031	184500	186765800	15890	15890	15890	15890	0
87	20241031	184400	186765800	15890	15890	15890	15890	0
88	20241031	184300	186765800	15890	15890	15890	15890	0
89	20241031	184200	186765800	15890	15890	15890	15890	0
90	20241031	184100	186765800	15890	15890	15890	15890	0
91	20241031	184000	186765800	15890	15890	15890	15890	0
92	20241031	183900	186765800	15890	15890	15890	15890	435
93	20241031	183800	186765800	15890	15890	15890	15890	0
94	20241031	183700	186765800	15890	15890	15890	15890	0
95	20241031	183600	186765800	15890	15890	15890	15890	0
96	20241031	183500	186765800	15890	15890	15890	15890	0
97	20241031	183400	186765800	15890	15890	15890	15890	0
98	20241031	183300	186765800	15890	15890	15890	15890	0
99	20241031	183200	186765800	15890	15890	15890	15890	0
100	20241031	183100	186765800	15890	15890	15890	15890	0
101	20241031	183000	186765800	15890	15890	15890	15890	0
102	20241031	182900	186765800	15890	15890	15890	15890	0
103	20241031	182800	186765800	15890	15890	15890	15890	0
104	20241031	182700	186765800	15890	15890	15890	15890	0
105	20241031	182600	186765800	15890	15890	15890	15890	0
106	20241031	182500	186765800	15890	15890	15890	15890	0
107	20241031	182400	186765800	15890	15890	15890	15890	0
108	20241031	182300	186765800	15890	15890	15890	15890	0
109	20241031	182200	186765800	15890	15890	15890	15890	0
110	20241031	182100	186765800	15890	15890	15890	15890	0
111	20241031	182000	186765800	15890	15890	15890	15890	0
112	20241031	181900	186765800	15890	15890	15890	15890	0
113	20241031	181800	186765800	15890	15890	15890	15890	0
114	20241031	181700	186765800	15890	15890	15890	15890	0
115	20241031	181600	186765800	15890	15890	15890	15890	0
116	20241031	181500	186765800	15890	15890	15890	15890	0
117	20241031	181400	186765800	15890	15890	15890	15890	0
118	20241031	181300	186765800	15890	15890	15890	15890	0
119	20241031	181200	186765800	15890	15890	15890	15890	0
120	20241031	181100	186765800	15890	15890	15890	15890	0
121	20241031	181000	186765800	15890	15890	15890	15890	0
122	20241031	180900	186765800	15890	15890	15890	15890	435
123	20241031	180800	186765800	15890	15890	15890	15890	0
124	20241031	180700	186765800	15890	15890	15890	15890	0
125	20241031	180600	186765800	15890	15890	15890	15890	0
126	20241031	180500	186765800	15890	15890	15890	15890	0
127	20241031	180400	186765800	15890	15890	15890	15890	0
128	20241031	180300	186765800	15890	15890	15890	15890	0
129	20241031	180200	186765800	15890	15890	15890	15890	0
130	20241031	180100	186765800	15890	15890	15890	15890	0
131	20241031	180000	186765800	15890	15890	15890	15890	0
132	20241031	175900	186765800	15890	15890	15890	15890	0
133	20241031	175800	186765800	15890	15890	15890	15890	0
134	20241031	175700	186765800	15890	15890	15890	15890	0
135	20241031	175600	186765800	15890	15890	15890	15890	0
136	20241031	175500	186765800	15890	15890	15890	15890	0
137	20241031	175400	186765800	15890	15890	15890	15890	0
138	20241031	175300	186765800	15890	15890	15890	15890	0
139	20241031	175200	186765800	15890	15890	15890	15890	0
140	20241031	175100	186765800	15890	15890	15890	15890	0
141	20241031	175000	186765800	15890	15890	15890	15890	0
142	20241031	174900	186765800	15890	15890	15890	15890	0
143	20241031	174800	186765800	15890	15890	15890	15890	0
144	20241031	174700	186765800	15890	15890	15890	15890	0
145	20241031	174600	186765800	15890	15890	15890	15890	0
146	20241031	174500	186765800	15890	15890	15890	15890	0
147	20241031	174400	186765800	15890	15890	15890	15890	0
148	20241031	174300	186765800	15890	15890	15890	15890	0
149	20241031	174200	186765800	15890	15890	15890	15890	0
150	20241031	174100	186765800	15890	15890	15890	15890	0
151	20241031	174000	186765800	15890	15890	15890	15890	0
152	20241031	173900	186765800	15890	15890	15890	15890	435
153	20241031	173800	186765800	15890	15890	15890	15890	0
154	20241031	173700	186765800	15890	15890	15890	15890	0
155	20241031	173600	186765800	15890	15890	15890	15890	0
156	20241031	173500	186765800	15890	15890	15890	15890	0
157	20241031	173400	186765800	15890	15890	15890	15890	0
158	20241031	173300	186765800	15890	15890	15890	15890	0
159	20241031	173200	186765800	15890	15890	15890	15890	0
160	20241031	173100	186765800	15890	15890	15890	15890	0
161	20241031	173000	186765800	15890	15890	15890	15890	0
162	20241031	172900	186765800	15890	15890	15890	15890	0
163	20241031	172800	186765800	15890	15890	15890	15890	0
164	20241031	172700	186765800	15890	15890	15890	15890	0
165	20241031	172600	186765800	15890	15890	15890	15890	0
166	20241031	172500	186765800	15890	15890	15890	15890	0
167	20241031	172400	186765800	15890	15890	15890	15890	0
168	20241031	172300	186765800	15890	15890	15890	15890	0
169	20241031	172200	186765800	15890	15890	15890	15890	0
170	20241031	172100	186765800	15890	15890	15890	15890	0
171	20241031	172000	186765800	15890	15890	15890	15890	0
172	20241031	171900	186765800	15890	15890	15890	15890	0
173	20241031	171800	186765800	15890	15890	15890	15890	0
174	20241031	171700	186765800	15890	15890	15890	15890	0
175	20241031	171600	186765800	15890	15890	15890	15890	0
176	20241031	171500	186765800	15890	15890	15890	15890	0
177	20241031	171400	186765800	15890	15890	15890	15890	0
178	20241031	171300	186765800	15890	15890	15890	15890	0
179	20241031	171200	186765800	15890	15890	15890	15890	0
180	20241031	171100	186765800	15890	15890	15890	15890	0
181	20241031	171000	186765800	15890	15890	15890	15890	0
182	20241031	170900	186765800	15890	15890	15890	15890	435
183	20241031	170800	186765800	15890	15890	15890	15890	0
184	20241031	170700	186765800	15890	15890	15890	15890	0
185	20241031	170600	186765800	15890	15890	15890	15890	0
186	20241031	170500	186765800	15890	15890	15890	15890	0
187	20241031	170400	186765800	15890	15890	15890	15890	0
188	20241031	170300	186765800	15890	15890	15890	15890	0
189	20241031	170200	186765800	15890	15890	15890	15890	0
190	20241031	170100	186765800	15890	15890	15890	15890	0
191	20241031	170000	186765800	15890	15890	15890	15890	0
192	20241031	165900	186765800	15890	15890	15890	15890	0
193	20241031	165800	186765800	15890	15890	15890	15890	0
194	20241031	165700	186765800	15890	15890	15890	15890	0
195	20241031	165600	186765800	15890	15890	15890	15890	0
196	20241031	165500	186765800	15890	15890	15890	15890	0
197	20241031	165400	186765800	15890	15890	15890	15890	0
198	20241031	165300	186765800	15890	15890	15890	15890	0
199	20241031	165200	186765800	15890	15890	15890	15890	0
200	20241031	165100	186765800	15890	15890	15890	15890	0
201	20241031	165000	186765800	15890	15890	15890	15890	0
202	20241031	164900	186765800	15890	15890	15890	15890	0
203	20241031	164800	186765800	15890	15890	15890	15890	0
204	20241031	164700	186765800	15890	15890	15890	15890	0
205	20241031	164600	186765800	15890	15890	15890	15890	0
206	20241031	164500	186765800	15890	15890	15890	15890	0
207	20241031	164400	186765800	15890	15890	15890	15890	0
208	20241031	164300	186765800	15890	15890	15890	15890	0
209	20241031	164200	186765800	15890	15890	15890	15890	0
210	20241031	164100	186765800	15890	15890	15890	15890	0
211	20241031	164000	186765800	15890	15890	15890	15890	0
212	20241031	163900	186765800	15890	15890	15890	15890	435
213	20241031	163800	186765800	15890	15890	15890	15890	0
214	20241031	163700	186765800	15890	15890	15890	15890	0
215	20241031	163600	186765800	15890	15890	15890	15890	0
216	20241031	163500	186765800	15890	15890	15890	15890	0
217	20241031	163400	186765800	15890	15890	15890	15890	0
218	20241031	163300	186765800	15890	15890	15890	15890	0
219	20241031	163200	186765800	15890	15890	15890	15890	0
220	20241031	163100	186765800	15890	15890	15890	15890	0
221	20241031	163000	186765800	15890	15890	15890	15890	0
222	20241031	162900	186765800	15890	15890	15890	15890	0
223	20241031	162800	186765800	15890	15890	15890	15890	0
224	20241031	162700	186765800	15890	15890	15890	15890	0
225	20241031	162600	186765800	15890	15890	15890	15890	0
226	20241031	162500	186765800	15890	15890	15890	15890	0
227	20241031	162400	186765800	15890	15890	15890	15890	0
228	20241031	162300	186765800	15890	15890	15890	15890	0
229	20241031	162200	186765800	15890	15890	15890	15890	0
230	20241031	162100	186765800	15890	15890	15890	15890	0
231	20241031	162000	186765800	15890	15890	15890	15890	0
232	20241031	161900	186765800	15890	15890	15890	15890	0
233	20241031	161800	186765800	15890	15890	15890	15890	0
234	20241031	161700	186765800	15890	15890	15890	15890	0
235	20241031	161600	186765800	15890	15890	15890	15890	0
236	20241031	161500	186765800	15890	15890	15890	15890	0
237	20241031	161400	186765800	15890	15890	15890	15890	0
238	20241031	161300	186765800	15890	15890	15890	15890	0
239	20241031	161200	186765800	15890	15890	15890	15890	0
240	20241031	161100	186765800	15890	15890	15890	15890	0
241	20241031	161000	186765800	15890	15890	15890	15890	0
242	20241031	160900	186765800	15890	15890	15890	15890	435
243	20241031	160800	186765800	15890	15890	15890	15890	0
244	20241031	160700	186765800	15890	15890	15890	15890	0
245	20241031	160600	186765800	15890	15890	15890	15890	0
246	20241031	160500	186765800	15890	15890	15890	15890	0
247	20241031	160400	186765800	15890	15890	15890	15890	0
248	20241031	160300	186765800	15890	15890	15890	15890	0
249	20241031	160200	186765800	15890	15890	15890	15890	0
250	20241031	160100	186765800	15890	15890	15890	15890	0
251	20241031	160000	186765800	15890	15890	15890	15890	0
252	20241031	155900	186765800	15890	15890	15890	15890	0
253	20241031	155800	186765800	15890	15890	15890	15890	0
254	20241031	155700	186765800	15890	15890	15890	15890	0
255	20241031	155600	186765800	15890	15890	15890	15890	0
256	20241031	155500	186765800	15890	15890	15890	15890	0
257	20241031	155400	186765800	15890	15890	15890	15890	0
258	20241031	155300	186765800	15890	15890	15890	15890	0
259	20241031	155200	186765800	15890	15890	15890	15890	0
260	20241031	155100	186765800	15890	15890	15890	15890	0
261	20241031	155000	186765800	15890	15890	15890	15890	0
262	20241031	154900	186765800	15890	15890	15890	15890	0
263	20241031	154800	186765800	15890	15890	15890	15890	0
264	20241031	154700	186765800	15890	15890	15890	15890	0
265	20241031	154600	186765800	15890	15890	15890	15890	0
266	20241031	154500	186765800	15890	15890	15890	15890	0
267	20241031	154400	186765800	15890	15890	15890	15890	0
268	20241031	154300	186765800	15890	15890	15890	15890	0
269	20241031	154200	186765800	15890	15890	15890	15890	0
270	20241031	154100	186765800	15890	15890	15890	15890	0
271	20241031	154000	186765800	15890	15890	15890	15890	0
272	20241031	153900	186765800	15890	15890	15890	15890	435
273	20241031	153800	186765800	15890	15890	15890	15890	0
274	20241031	153700	186765800	15890	15890	15890	15890	0
275	20241031	153600	186765800	15890	15890	15890	15890	0
276	20241031	153500	186765800	15890	15890	15890	15890	0
277	20241031	153400	186765800	15890	15890	15890	15890	0
278	20241031	153300	186765800	15890	15890	15890	15890	0
279	20241031	153200	186765800	15890	15890	15890	15890	0
280	20241031	153100	186765800	15890	15890	15890	15890	0
281	20241031	153000	186765800	15890	15890	15890	15890	435
282	20241031	152900	179853650	15790	15790	15790	15790	0
283	20241031	152800	179853650	15790	15790	15790	15790	0
284	20241031	152700	179853650	15790	15790	15790	15790	0
285	20241031	152600	179853650	15790	15790	15790	15790	0
286	20241031	152500	179853650	15790	15790	15790	15790	0
287	20241031	152400	179853650	15790	15790	15790	15790	0
288	20241031	152300	179853650	15790	15790	15790	15790	0
289	20241031	152200	179853650	15790	15790	15790	15790	0
290	20241031	152100	179853650	15790	15790	15790	15790	0
291	20241031	152000	179853650	15790	15790	15790	15790	0
292	20241031	151900	179853650	15790	15820	15860	15790	299
293	20241031	151800	175124380	15790	15790	15790	15790	0
294	20241031	151700	175124380	15790	15790	15790	15790	1
295	20241031	151600	175108590	15820	15820	15820	15820	0
296	20241031	151500	175108590	15820	15820	15820	15820	0
297	20241031	151400	175108590	15820	15820	15820	15820	0
298	20241031	151300	175108590	15820	15820	15820	15820	0
299	20241031	151200	175108590	15820	15810	15820	15810	17
300	20241031	151100	174839660	15780	15780	15780	15780	0
301	20241031	151000	174839660	15780	15780	15780	15780	1
302	20241031	150900	174823880	15820	15820	15820	15820	0
303	20241031	150800	174823880	15820	15820	15820	15820	0
304	20241031	150700	174823880	15820	15820	15820	15820	0
305	20241031	150600	174823880	15820	15820	15820	15820	0
306	20241031	150500	174823880	15820	15820	15820	15820	0
307	20241031	150400	174823880	15820	15820	15820	15820	0
308	20241031	150300	174823880	15820	15820	15820	15820	0
309	20241031	150200	174823880	15820	15820	15820	15820	0
310	20241031	150100	174823880	15820	15820	15820	15820	0
311	20241031	150000	174823880	15820	15810	15820	15810	2
312	20241031	145900	174792250	15820	15820	15820	15820	0
313	20241031	145800	174792250	15820	15820	15820	15820	0
314	20241031	145700	174792250	15820	15820	15820	15820	0
315	20241031	145600	174792250	15820	15820	15820	15820	0
316	20241031	145500	174792250	15820	15820	15820	15820	0
317	20241031	145400	174792250	15820	15820	15820	15820	1
318	20241031	145300	174776430	15760	15760	15760	15760	0
319	20241031	145200	174776430	15760	15760	15760	15760	0
320	20241031	145100	174776430	15760	15780	15780	15760	400
321	20241031	145000	168467900	15810	15810	15810	15810	1
322	20241031	144900	168452090	15810	15810	15810	15810	0
323	20241031	144800	168452090	15810	15810	15810	15810	0
324	20241031	144700	168452090	15810	15820	15820	15810	18
325	20241031	144600	168167490	15810	15810	15810	15810	100
326	20241031	144500	166586490	15810	15810	15810	15810	30
327	20241031	144400	166112190	15810	15810	15810	15810	0
328	20241031	144300	166112190	15810	15810	15810	15810	1
329	20241031	144200	166096380	15810	15810	15810	15810	1
330	20241031	144100	166080570	15810	15810	15810	15810	0
331	20241031	144000	166080570	15810	15810	15810	15810	0
332	20241031	143900	166080570	15810	15810	15810	15810	0
333	20241031	143800	166080570	15810	15810	15810	15810	0
334	20241031	143700	166080570	15810	15810	15810	15810	0
335	20241031	143600	166080570	15810	15810	15810	15810	1
336	20241031	143500	166064760	15820	15820	15820	15820	0
337	20241031	143400	166064760	15820	15820	15820	15820	0
338	20241031	143300	166064760	15820	15820	15820	15820	1
339	20241031	143200	166048940	15810	15810	15810	15810	7
340	20241031	143100	165938270	15800	15780	15800	15780	91
341	20241031	143000	164500490	15800	15800	15800	15800	0
342	20241031	142900	164500490	15800	15790	15800	15790	447
343	20241031	142800	157441890	15790	15790	15790	15790	0
344	20241031	142700	157441890	15790	15790	15790	15790	0
345	20241031	142600	157441890	15790	15790	15790	15790	1
346	20241031	142500	157426100	15810	15810	15810	15810	0
347	20241031	142400	157426100	15810	15810	15810	15810	0
348	20241031	142300	157426100	15810	15810	15810	15810	0
349	20241031	142200	157426100	15810	15810	15810	15810	0
350	20241031	142100	157426100	15810	15810	15810	15810	0
351	20241031	142000	157426100	15810	15790	15810	15790	4
352	20241031	141900	157362910	15800	15800	15800	15800	0
353	20241031	141800	157362910	15800	15800	15800	15800	0
354	20241031	141700	157362910	15800	15800	15800	15800	0
355	20241031	141600	157362910	15800	15800	15800	15800	1
356	20241031	141500	157347110	15810	15810	15810	15810	0
357	20241031	141400	157347110	15810	15810	15810	15810	0
358	20241031	141300	157347110	15810	15810	15810	15810	0
359	20241031	141200	157347110	15810	15810	15810	15810	0
360	20241031	141100	157347110	15810	15810	15810	15810	0
361	20241031	141000	157347110	15810	15810	15810	15810	0
362	20241031	140900	157347110	15810	15810	15810	15810	0
363	20241031	140800	157347110	15810	15810	15810	15810	0
364	20241031	140700	157347110	15810	15810	15810	15810	1
365	20241031	140600	157331300	15800	15800	15800	15800	1
366	20241031	140500	157315500	15810	15810	15810	15810	0
367	20241031	140400	157315500	15810	15810	15810	15810	0
368	20241031	140300	157315500	15810	15810	15810	15810	0
369	20241031	140200	157315500	15810	15810	15810	15810	0
370	20241031	140100	157315500	15810	15810	15810	15810	0
371	20241031	140000	157315500	15810	15810	15810	15810	1
372	20241031	135900	157299690	15820	15820	15820	15820	0
373	20241031	135800	157299690	15820	15820	15820	15820	0
374	20241031	135700	157299690	15820	15810	15820	15810	2
375	20241031	135600	157268060	15820	15820	15820	15820	0
376	20241031	135500	157268060	15820	15820	15820	15820	0
377	20241031	135400	157268060	15820	15820	15820	15820	0
378	20241031	135300	157268060	15820	15820	15820	15820	0
379	20241031	135200	157268060	15820	15820	15820	15820	0
380	20241031	135100	157268060	15820	15820	15820	15820	0
381	20241031	135000	157268060	15820	15820	15820	15820	0
382	20241031	134900	157268060	15820	15820	15820	15820	0
383	20241031	134800	157268060	15820	15800	15820	15740	201
384	20241031	134700	154101920	15820	15810	15820	15810	2
385	20241031	134600	154070290	15820	15820	15820	15820	5
386	20241031	134500	153991190	15820	15820	15820	15820	154
387	20241031	134400	151554910	15820	15820	15820	15820	0
388	20241031	134300	151554910	15820	15820	15820	15820	0
389	20241031	134200	151554910	15820	15820	15820	15820	1
390	20241031	134100	151539090	15810	15810	15810	15810	2
391	20241031	134000	151507470	15820	15820	15820	15820	0
392	20241031	133900	151507470	15820	15820	15820	15820	0
393	20241031	133800	151507470	15820	15820	15820	15820	0
394	20241031	133700	151507470	15820	15820	15820	15820	0
395	20241031	133600	151507470	15820	15820	15820	15820	0
396	20241031	133500	151507470	15820	15820	15820	15820	0
397	20241031	133400	151507470	15820	15800	15820	15800	126
398	20241031	133300	149515320	15800	15800	15800	15800	0
399	20241031	133200	149515320	15800	15800	15800	15800	0
400	20241031	133100	149515320	15800	15800	15800	15800	1
401	20241031	133000	149499520	15800	15800	15800	15800	1
402	20241031	132900	149483720	15800	15800	15800	15800	0
403	20241031	132800	149483720	15800	15800	15800	15800	0
404	20241031	132700	149483720	15800	15800	15800	15800	0
405	20241031	132600	149483720	15800	15800	15800	15800	0
406	20241031	132500	149483720	15800	15800	15800	15800	2
407	20241031	132400	149452120	15810	15810	15810	15810	0
408	20241031	132300	149452120	15810	15810	15810	15810	0
409	20241031	132200	149452120	15810	15810	15810	15810	0
410	20241031	132100	149452120	15810	15810	15810	15810	16
411	20241031	132000	149199160	15810	15810	15810	15810	3
412	20241031	131900	149151730	15800	15800	15800	15800	0
413	20241031	131800	149151730	15800	15800	15800	15800	21
414	20241031	131700	148819930	15800	15800	15800	15800	0
415	20241031	131600	148819930	15800	15800	15800	15800	0
416	20241031	131500	148819930	15800	15800	15800	15800	0
417	20241031	131400	148819930	15800	15800	15800	15800	1
418	20241031	131300	148804130	15800	15800	15800	15800	33
419	20241031	131200	148282730	15800	15780	15800	15780	1265
420	20241031	131100	128308000	15780	15780	15780	15780	0
421	20241031	131000	128308000	15780	15780	15780	15780	0
422	20241031	130900	128308000	15780	15780	15780	15780	0
423	20241031	130800	128308000	15780	15770	15780	15770	391
424	20241031	130700	122138040	15770	15770	15770	15770	0
425	20241031	130600	122138040	15770	15770	15770	15770	0
426	20241031	130500	122138040	15770	15770	15770	15770	0
427	20241031	130400	122138040	15770	15770	15770	15770	0
428	20241031	130300	122138040	15770	15770	15770	15770	0
429	20241031	130200	122138040	15770	15770	15770	15770	0
430	20241031	130100	122138040	15770	15770	15770	15770	0
431	20241031	130000	122138040	15770	15770	15770	15770	0
432	20241031	125900	122138040	15770	15770	15770	15770	0
433	20241031	125800	122138040	15770	15770	15770	15770	0
434	20241031	125700	122138040	15770	15770	15770	15770	0
435	20241031	125600	122138040	15770	15770	15770	15770	0
436	20241031	125500	122138040	15770	15770	15770	15770	0
437	20241031	125400	122138040	15770	15770	15770	15770	1
438	20241031	125300	122122270	15780	15780	15780	15780	0
439	20241031	125200	122122270	15780	15780	15780	15780	0
440	20241031	125100	122122270	15780	15780	15780	15780	0
441	20241031	125000	122122270	15780	15780	15780	15780	0
442	20241031	124900	122122270	15780	15780	15780	15780	0
443	20241031	124800	122122270	15780	15780	15780	15780	0
444	20241031	124700	122122270	15780	15780	15780	15780	0
445	20241031	124600	122122270	15780	15760	15780	15760	3
446	20241031	124500	122074960	15770	15770	15770	15770	0
447	20241031	124400	122074960	15770	15770	15770	15770	1
448	20241031	124300	122059190	15770	15770	15770	15770	0
449	20241031	124200	122059190	15770	15770	15770	15770	0
450	20241031	124100	122059190	15770	15770	15770	15770	7
451	20241031	124000	121948800	15780	15780	15780	15780	0
452	20241031	123900	121948800	15780	15780	15780	15780	0
453	20241031	123800	121948800	15780	15780	15780	15780	0
454	20241031	123700	121948800	15780	15780	15780	15780	0
455	20241031	123600	121948800	15780	15780	15780	15780	0
456	20241031	123500	121948800	15780	15780	15780	15780	0
457	20241031	123400	121948800	15780	15780	15780	15780	0
458	20241031	123300	121948800	15780	15780	15780	15780	0
459	20241031	123200	121948800	15780	15780	15780	15780	0
460	20241031	123100	121948800	15780	15780	15780	15780	0
461	20241031	123000	121948800	15780	15780	15780	15780	1
462	20241031	122900	121933020	15780	15750	15780	15750	11
463	20241031	122800	121759680	15760	15760	15760	15760	0
464	20241031	122700	121759680	15760	15760	15760	15760	0
465	20241031	122600	121759680	15760	15760	15760	15760	95
466	20241031	122500	120262480	15730	15730	15730	15730	0
467	20241031	122400	120262480	15730	15730	15730	15730	0
468	20241031	122300	120262480	15730	15730	15730	15730	2
469	20241031	122200	120231020	15740	15740	15740	15740	0
470	20241031	122100	120231020	15740	15740	15740	15740	1000
471	20241031	122000	104491020	15740	15740	15740	15740	139
472	20241031	121900	102303160	15740	15780	15780	15740	74
473	20241031	121800	101138010	15790	15790	15790	15790	3
474	20241031	121700	101090640	15780	15780	15780	15780	0
475	20241031	121600	101090640	15780	15780	15780	15780	0
476	20241031	121500	101090640	15780	15780	15780	15780	0
477	20241031	121400	101090640	15780	15780	15780	15780	0
478	20241031	121300	101090640	15780	15780	15780	15780	3
479	20241031	121200	101043300	15770	15770	15770	15770	0
480	20241031	121100	101043300	15770	15770	15770	15770	0
481	20241031	121000	101043300	15770	15770	15770	15770	0
482	20241031	120900	101043300	15770	15770	15770	15770	0
483	20241031	120800	101043300	15770	15770	15770	15770	0
484	20241031	120700	101043300	15770	15770	15770	15770	0
485	20241031	120600	101043300	15770	15770	15770	15770	0
486	20241031	120500	101043300	15770	15770	15770	15770	1
487	20241031	120400	101027530	15780	15780	15780	15780	0
488	20241031	120300	101027530	15780	15780	15780	15780	19
489	20241031	120200	100727710	15780	15750	15780	15750	456
490	20241031	120100	93536670	15790	15790	15790	15790	0
491	20241031	120000	93536670	15790	15790	15790	15790	0
492	20241031	115900	93536670	15790	15790	15790	15790	0
493	20241031	115800	93536670	15790	15790	15790	15790	0
494	20241031	115700	93536670	15790	15790	15790	15790	0
495	20241031	115600	93536670	15790	15790	15790	15790	0
496	20241031	115500	93536670	15790	15790	15790	15790	0
497	20241031	115400	93536670	15790	15790	15790	15790	0
498	20241031	115300	93536670	15790	15790	15790	15790	0
499	20241031	115200	93536670	15790	15790	15790	15790	0
500	20241031	115100	93536670	15790	15790	15790	15790	0
501	20241031	115000	93536670	15790	15790	15790	15790	0
502	20241031	114900	93536670	15790	15790	15790	15790	0
503	20241031	114800	93536670	15790	15790	15790	15790	0
504	20241031	114700	93536670	15790	15790	15790	15790	0
505	20241031	114600	93536670	15790	15790	15790	15790	0
506	20241031	114500	93536670	15790	15790	15790	15790	0
507	20241031	114400	93536670	15790	15780	15790	15780	3
508	20241031	114300	93489320	15790	15790	15790	15790	0
509	20241031	114200	93489320	15790	15790	15790	15790	0
510	20241031	114100	93489320	15790	15790	15790	15790	0
511	20241031	114000	93489320	15790	15790	15790	15790	0
512	20241031	113900	93489320	15790	15790	15790	15790	0
513	20241031	113800	93489320	15790	15790	15790	15790	0
514	20241031	113700	93489320	15790	15790	15790	15790	0
515	20241031	113600	93489320	15790	15780	15790	15780	3
516	20241031	113500	93441970	15780	15780	15780	15780	1
517	20241031	113400	93426190	15790	15790	15790	15790	0
518	20241031	113300	93426190	15790	15790	15790	15790	0
519	20241031	113200	93426190	15790	15780	15790	15780	11
520	20241031	113100	93252600	15780	15780	15780	15780	0
521	20241031	113000	93252600	15780	15780	15780	15780	0
522	20241031	112900	93252600	15780	15770	15780	15770	84
523	20241031	112800	91927090	15770	15770	15770	15770	0
524	20241031	112700	91927090	15770	15750	15770	15750	336
525	20241031	112600	86635070	15770	15770	15770	15770	1
526	20241031	112500	86619300	15770	15770	15770	15770	1
527	20241031	112400	86603530	15790	15790	15790	15790	0
528	20241031	112300	86603530	15790	15790	15790	15790	0
529	20241031	112200	86603530	15790	15790	15790	15790	0
530	20241031	112100	86603530	15790	15790	15790	15790	0
531	20241031	112000	86603530	15790	15790	15790	15790	0
532	20241031	111900	86603530	15790	15770	15790	15770	11
533	20241031	111800	86430040	15780	15780	15780	15780	0
534	20241031	111700	86430040	15780	15780	15780	15780	2
535	20241031	111600	86398480	15750	15750	15750	15750	3
536	20241031	111500	86351230	15780	15780	15780	15780	0
537	20241031	111400	86351230	15780	15780	15780	15780	0
538	20241031	111300	86351230	15780	15780	15780	15780	0
539	20241031	111200	86351230	15780	15770	15780	15770	11
540	20241031	111100	86177670	15780	15780	15780	15780	0
541	20241031	111000	86177670	15780	15780	15780	15780	0
542	20241031	110900	86177670	15780	15780	15780	15780	0
543	20241031	110800	86177670	15780	15780	15780	15780	0
544	20241031	110700	86177670	15780	15780	15780	15780	0
545	20241031	110600	86177670	15780	15780	15780	15780	0
546	20241031	110500	86177670	15780	15780	15780	15780	0
547	20241031	110400	86177670	15780	15780	15780	15780	0
548	20241031	110300	86177670	15780	15780	15780	15780	500
549	20241031	110200	78287670	15780	15740	15780	15740	2
550	20241031	110100	78256150	15740	15740	15740	15740	8
551	20241031	110000	78130230	15720	15720	15720	15720	0
552	20241031	105900	78130230	15720	15720	15720	15720	0
553	20241031	105800	78130230	15720	15720	15720	15720	0
554	20241031	105700	78130230	15720	15730	15730	15720	916
555	20241031	105600	63730150	15750	15750	15750	15750	12
556	20241031	105500	63541150	15780	15780	15780	15780	1
557	20241031	105400	63525370	15750	15750	15750	15750	0
558	20241031	105300	63525370	15750	15750	15750	15750	1
559	20241031	105200	63509620	15780	15780	15780	15780	0
560	20241031	105100	63509620	15780	15780	15780	15780	0
561	20241031	105000	63509620	15780	15780	15780	15780	0
562	20241031	104900	63509620	15780	15780	15780	15780	1
563	20241031	104800	63493840	15780	15780	15780	15780	0
564	20241031	104700	63493840	15780	15780	15780	15780	0
565	20241031	104600	63493840	15780	15780	15780	15780	0
566	20241031	104500	63493840	15780	15780	15780	15780	0
567	20241031	104400	63493840	15780	15780	15780	15780	700
568	20241031	104300	52447840	15780	15780	15780	15780	0
569	20241031	104200	52447840	15780	15780	15780	15780	0
570	20241031	104100	52447840	15780	15780	15780	15780	1
571	20241031	104000	52432060	15780	15780	15780	15780	0
572	20241031	103900	52432060	15780	15780	15780	15780	0
573	20241031	103800	52432060	15780	15780	15780	15780	0
574	20241031	103700	52432060	15780	15780	15780	15780	0
575	20241031	103600	52432060	15780	15780	15780	15780	0
576	20241031	103500	52432060	15780	15780	15780	15780	0
577	20241031	103400	52432060	15780	15780	15780	15780	2
578	20241031	103300	52400500	15770	15770	15770	15770	104
579	20241031	103200	50760420	15770	15770	15770	15770	303
580	20241031	103100	45982110	15770	15770	15770	15770	100
581	20241031	103000	44405110	15770	15770	15770	15770	12
582	20241031	102900	44215870	15770	15730	15770	15730	320
583	20241031	102800	39173470	15730	15730	15730	15730	0
584	20241031	102700	39173470	15730	15730	15730	15730	0
585	20241031	102600	39173470	15730	15730	15730	15730	65
586	20241031	102500	38151020	15740	15740	15740	15740	0
587	20241031	102400	38151020	15740	15750	15750	15740	317
588	20241031	102300	33161340	15750	15750	15750	15750	0
589	20241031	102200	33161340	15750	15760	15760	15750	12
590	20241031	102100	32972320	15770	15770	15770	15770	0
591	20241031	102000	32972320	15770	15770	15770	15770	0
592	20241031	101900	32972320	15770	15770	15770	15770	0
593	20241031	101800	32972320	15770	15770	15770	15770	3
594	20241031	101700	32925010	15770	15770	15770	15770	0
595	20241031	101600	32925010	15770	15770	15770	15770	3
596	20241031	101500	32877700	15770	15770	15770	15770	0
597	20241031	101400	32877700	15770	15770	15770	15770	0
598	20241031	101300	32877700	15770	15750	15770	15750	3
599	20241031	101200	32830430	15770	15770	15770	15770	0
600	20241031	101100	32830430	15770	15770	15770	15770	1
601	20241031	101000	32814660	15770	15770	15770	15770	0
602	20241031	100900	32814660	15770	15770	15770	15770	0
603	20241031	100800	32814660	15770	15770	15770	15770	0
604	20241031	100700	32814660	15770	15770	15770	15770	1
605	20241031	100600	32798890	15770	15770	15770	15770	2
606	20241031	100500	32767350	15770	15770	15770	15770	0
607	20241031	100400	32767350	15770	15770	15770	15770	0
608	20241031	100300	32767350	15770	15770	15770	15770	0
609	20241031	100200	32767350	15770	15770	15770	15770	1
610	20241031	100100	32751580	15770	15770	15770	15770	0
611	20241031	100000	32751580	15770	15770	15770	15770	0
612	20241031	095900	32751580	15770	15770	15770	15770	3
613	20241031	095800	32704270	15770	15770	15770	15770	0
614	20241031	095700	32704270	15770	15770	15770	15770	0
615	20241031	095600	32704270	15770	15770	15770	15770	0
616	20241031	095500	32704270	15770	15770	15770	15770	0
617	20241031	095400	32704270	15770	15710	15770	15710	2
618	20241031	095300	32672790	15770	15770	15770	15770	0
619	20241031	095200	32672790	15770	15770	15770	15770	0
620	20241031	095100	32672790	15770	15770	15770	15770	0
621	20241031	095000	32672790	15770	15770	15770	15770	0
622	20241031	094900	32672790	15770	15770	15770	15770	1
623	20241031	094800	32657020	15770	15770	15770	15770	0
624	20241031	094700	32657020	15770	15770	15770	15770	0
625	20241031	094600	32657020	15770	15770	15770	15770	0
626	20241031	094500	32657020	15770	15760	15770	15760	600
627	20241031	094400	23195190	15760	15760	15760	15760	0
628	20241031	094300	23195190	15760	15760	15760	15760	304
629	20241031	094200	18404150	15760	15760	15760	15760	1
630	20241031	094100	18388390	15710	15760	15760	15710	61
631	20241031	094000	17429530	15760	15760	15760	15760	1
632	20241031	093900	17413770	15710	15710	15710	15710	0
633	20241031	093800	17413770	15710	15710	15710	15710	10
634	20241031	093700	17256670	15710	15710	15710	15710	0
635	20241031	093600	17256670	15710	15710	15710	15710	20
636	20241031	093500	16942470	15760	15760	15760	15760	1
637	20241031	093400	16926710	15710	15710	15710	15710	50
638	20241031	093300	16141210	15700	15700	15700	15700	0
639	20241031	093200	16141210	15700	15700	15700	15700	0
640	20241031	093100	16141210	15700	15700	15700	15700	0
641	20241031	093000	16141210	15700	15700	15700	15700	0
642	20241031	092900	16141210	15700	15700	15700	15700	0
643	20241031	092800	16141210	15700	15750	15750	15700	10
644	20241031	092700	15984160	15760	15760	15760	15760	0
645	20241031	092600	15984160	15760	15760	15760	15760	1
646	20241031	092500	15968400	15750	15750	15750	15750	0
647	20241031	092400	15968400	15750	15750	15750	15750	63
648	20241031	092300	14976150	15700	15700	15700	15700	203
649	20241031	092200	11789050	15700	15700	15700	15700	0
650	20241031	092100	11789050	15700	15700	15700	15700	200
651	20241031	092000	8649050	15700	15700	15700	15700	183
652	20241031	091900	5775950	15700	15700	15700	15700	101
653	20241031	091800	4190250	15700	15700	15700	15700	58
654	20241031	091700	3279650	15760	15760	15760	15760	0
655	20241031	091600	3279650	15760	15760	15760	15760	1
656	20241031	091500	3263890	15700	15700	15700	15700	0
657	20241031	091400	3263890	15700	15700	15700	15700	5
658	20241031	091300	3185390	15700	15700	15700	15700	1
659	20241031	091200	3169690	15770	15770	15770	15770	1
660	20241031	091100	3153920	15690	15690	15690	15690	6
661	20241031	091000	3059780	15770	15770	15770	15770	0
662	20241031	090900	3059780	15770	15770	15770	15770	0
663	20241031	090800	3059780	15770	15770	15770	15770	0
664	20241031	090700	3059780	15770	15770	15770	15770	1
665	20241031	090600	3044010	15770	15770	15770	15770	0
666	20241031	090500	3044010	15770	15770	15770	15770	1
667	20241031	090400	3028240	15690	15690	15690	15690	0
668	20241031	090300	3028240	15690	15690	15690	15690	0
669	20241031	090200	3028240	15690	15690	15690	15690	0
670	20241031	090100	3028240	15690	15700	15700	15690	100
671	20241031	090000	1459170	15690	15690	15690	15690	93